1619388000000|2021-04-25 22:00:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|21
1619388600000|2021-04-25 22:10:00|||||||||2
1619389200000|2021-04-25 22:20:00|||||||||12
1619390100000|2021-04-25 22:35:00|||||||||29
1619390700000|2021-04-25 22:45:00|||||||||34
1619391000000|2021-04-25 22:50:00|||||||||2
1619391300000|2021-04-25 22:55:00|||||||||2
1619391900000|2021-04-25 23:05:00|||||||||20
1619392200000|2021-04-25 23:10:00|||||||||2
1619392500000|2021-04-25 23:15:00|||||||||2
1619392800000|2021-04-25 23:20:00|||||||||1
1619393400000|2021-04-25 23:30:00|||||||||6
1619393700000|2021-04-25 23:35:00|||||||||101
1619394000000|2021-04-25 23:40:00|||||||||177
1619394300000|2021-04-25 23:45:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|321
1619394600000|2021-04-25 23:50:00|||||||||6
1619394900000|2021-04-25 23:55:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|116
1619395200000|2021-04-26 00:00:00|||||||||67
1619395500000|2021-04-26 00:05:00|||||||||2
1619395800000|2021-04-26 00:10:00|||||||||41
1619396100000|2021-04-26 00:15:00|11039.1|11037.1|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|219
1619396700000|2021-04-26 00:25:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|221
1619397000000|2021-04-26 00:30:00|||||||||12
1619397300000|2021-04-26 00:35:00|||||||||3
1619397600000|2021-04-26 00:40:00|||||||||345
1619398200000|2021-04-26 00:50:00|||||||||123
1619398500000|2021-04-26 00:55:00|||||||||7
1619398800000|2021-04-26 01:00:00|||||||||1
1619399100000|2021-04-26 01:05:00|||||||||60
1619399400000|2021-04-26 01:10:00|||||||||5
1619399700000|2021-04-26 01:15:00|||||||||6
1619400000000|2021-04-26 01:20:00|||||||||10
1619400300000|2021-04-26 01:25:00|||||||||3
1619400600000|2021-04-26 01:30:00|||||||||3
1619400900000|2021-04-26 01:35:00|||||||||110
1619401200000|2021-04-26 01:40:00|||||||||2
1619401500000|2021-04-26 01:45:00|||||||||1
1619401800000|2021-04-26 01:50:00|||||||||3
1619402100000|2021-04-26 01:55:00|||||||||3
1619402400000|2021-04-26 02:00:00|||||||||88
1619402700000|2021-04-26 02:05:00|||||||||2
1619403000000|2021-04-26 02:10:00|||||||||4
1619403300000|2021-04-26 02:15:00|||||||||6
1619403600000|2021-04-26 02:20:00|||||||||1
1619403900000|2021-04-26 02:25:00|||||||||4
1619404200000|2021-04-26 02:30:00|||||||||1
1619404500000|2021-04-26 02:35:00|||||||||8
1619404800000|2021-04-26 02:40:00|||||||||13
1619405100000|2021-04-26 02:45:00|||||||||337
1619405400000|2021-04-26 02:50:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|25
1619405700000|2021-04-26 02:55:00|||||||||1
1619406000000|2021-04-26 03:00:00|||||||||2
1619406300000|2021-04-26 03:05:00|||||||||10
1619406600000|2021-04-26 03:10:00|||||||||51
1619406900000|2021-04-26 03:15:00|||||||||2
1619407200000|2021-04-26 03:20:00|||||||||3
1619407500000|2021-04-26 03:25:00|||||||||29
1619407800000|2021-04-26 03:30:00|||||||||1
1619408100000|2021-04-26 03:35:00|||||||||1
1619408400000|2021-04-26 03:40:00|||||||||5
1619408700000|2021-04-26 03:45:00|||||||||7
1619409000000|2021-04-26 03:50:00|||||||||20
1619409300000|2021-04-26 03:55:00|||||||||12
1619409600000|2021-04-26 04:00:00|||||||||43
1619409900000|2021-04-26 04:05:00|||||||||1
1619410200000|2021-04-26 04:10:00|||||||||22
1619410500000|2021-04-26 04:15:00|||||||||2
1619410800000|2021-04-26 04:20:00|||||||||5
1619411100000|2021-04-26 04:25:00|||||||||30
1619411700000|2021-04-26 04:35:00|||||||||434
1619412000000|2021-04-26 04:40:00|||||||||6
1619412300000|2021-04-26 04:45:00|||||||||232
1619412600000|2021-04-26 04:50:00|||||||||2
1619412900000|2021-04-26 04:55:00|||||||||5
1619413200000|2021-04-26 05:00:00|||||||||4
1619413800000|2021-04-26 05:10:00|||||||||15
1619414100000|2021-04-26 05:15:00|||||||||2
1619414400000|2021-04-26 05:20:00|||||||||5
1619414700000|2021-04-26 05:25:00|||||||||13
1619415000000|2021-04-26 05:30:00|||||||||134
1619415300000|2021-04-26 05:35:00|||||||||1
1619415900000|2021-04-26 05:45:00|||||||||188
1619416200000|2021-04-26 05:50:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|76
1619416500000|2021-04-26 05:55:00|||||||||141
1619416800000|2021-04-26 06:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|169
1619417100000|2021-04-26 06:05:00|||||||||193
1619417400000|2021-04-26 06:10:00|||||||||35
1619417700000|2021-04-26 06:15:00|||||||||436
1619418000000|2021-04-26 06:20:00|||||||||32
1619418300000|2021-04-26 06:25:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|477
1619418600000|2021-04-26 06:30:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|604
1619418900000|2021-04-26 06:35:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|268
1619419200000|2021-04-26 06:40:00|||||||||34
1619419500000|2021-04-26 06:45:00|||||||||21
1619419800000|2021-04-26 06:50:00|||||||||5
1619420100000|2021-04-26 06:55:00|||||||||9
1619420400000|2021-04-26 07:00:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|1675
1619420700000|2021-04-26 07:05:00|||||||||1903
1619421000000|2021-04-26 07:10:00|||||||||95
1619421300000|2021-04-26 07:15:00|||||||||67
1619421600000|2021-04-26 07:20:00|||||||||114
1619421900000|2021-04-26 07:25:00|||||||||99
1619422200000|2021-04-26 07:30:00|||||||||40
1619422500000|2021-04-26 07:35:00|||||||||200
1619422800000|2021-04-26 07:40:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|720
1619423100000|2021-04-26 07:45:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|865
1619423400000|2021-04-26 07:50:00|||||||||450
1619423700000|2021-04-26 07:55:00|||||||||32
1619424000000|2021-04-26 08:00:00|||||||||88
1619424300000|2021-04-26 08:05:00|11038.7|11036.7|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|695
1619424600000|2021-04-26 08:10:00|||||||||52
1619424900000|2021-04-26 08:15:00|||||||||60
1619425200000|2021-04-26 08:20:00|||||||||21
1619425500000|2021-04-26 08:25:00|11038.9|11036.9|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|830
1619425800000|2021-04-26 08:30:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|102
1619426100000|2021-04-26 08:35:00|11038.7|11036.7|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|235
1619426400000|2021-04-26 08:40:00|||||||||16
1619426700000|2021-04-26 08:45:00|||||||||238
1619427000000|2021-04-26 08:50:00|11038.9|11036.9|11038.7|11036.7|11038.9|11036.9|11038.7|11036.7|541
1619427300000|2021-04-26 08:55:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|475
1619427600000|2021-04-26 09:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|204
1619427900000|2021-04-26 09:05:00|||||||||14
1619428200000|2021-04-26 09:10:00|||||||||22
1619428500000|2021-04-26 09:15:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|297
1619428800000|2021-04-26 09:20:00|||||||||37
1619429100000|2021-04-26 09:25:00|||||||||25
1619429400000|2021-04-26 09:30:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|153
1619429700000|2021-04-26 09:35:00|11038.9|11036.9|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|345
1619430000000|2021-04-26 09:40:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|76
1619430300000|2021-04-26 09:45:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|134
1619430600000|2021-04-26 09:50:00|11038.9|11036.9|11038.7|11036.7|11038.9|11036.9|11038.7|11036.7|93
1619430900000|2021-04-26 09:55:00|||||||||23
1619431200000|2021-04-26 10:00:00|||||||||90
1619431500000|2021-04-26 10:05:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|600
1619431800000|2021-04-26 10:10:00|||||||||30
1619432100000|2021-04-26 10:15:00|||||||||673
1619432400000|2021-04-26 10:20:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|345
1619432700000|2021-04-26 10:25:00|11038.5|11036.5|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|579
1619433000000|2021-04-26 10:30:00|||||||||199
1619433300000|2021-04-26 10:35:00|||||||||172
1619433600000|2021-04-26 10:40:00|||||||||35
1619433900000|2021-04-26 10:45:00|||||||||106
1619434200000|2021-04-26 10:50:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|653
1619434500000|2021-04-26 10:55:00|||||||||6
1619434800000|2021-04-26 11:00:00|||||||||58
1619435100000|2021-04-26 11:05:00|||||||||326
1619435400000|2021-04-26 11:10:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|510
1619435700000|2021-04-26 11:15:00|||||||||6
1619436000000|2021-04-26 11:20:00|11038.1|11036.1|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|440
1619436300000|2021-04-26 11:25:00|11038.1|11036.1|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|1037
1619436600000|2021-04-26 11:30:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|682
1619436900000|2021-04-26 11:35:00|||||||||357
1619437200000|2021-04-26 11:40:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|732
1619437500000|2021-04-26 11:45:00|||||||||22
1619437800000|2021-04-26 11:50:00|||||||||39
1619438100000|2021-04-26 11:55:00|||||||||83
1619438400000|2021-04-26 12:00:00|||||||||248
1619438700000|2021-04-26 12:05:00|||||||||184
1619439000000|2021-04-26 12:10:00|||||||||403
1619439300000|2021-04-26 12:15:00|||||||||124
1619439600000|2021-04-26 12:20:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|1280
1619439900000|2021-04-26 12:25:00|11038.5|11036.5|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|2374
1619440200000|2021-04-26 12:30:00|11038.5|11036.5|11038.3|11036.3|11038.5|11036.5|11038.3|11036.3|813
1619440500000|2021-04-26 12:35:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|1277
1619440800000|2021-04-26 12:40:00|||||||||2422
1619441100000|2021-04-26 12:45:00|||||||||581
1619441400000|2021-04-26 12:50:00|||||||||217
1619441700000|2021-04-26 12:55:00|||||||||3947
1619442000000|2021-04-26 13:00:00|||||||||850
1619442300000|2021-04-26 13:05:00|||||||||920
1619442600000|2021-04-26 13:10:00|||||||||710
1619442900000|2021-04-26 13:15:00|||||||||40
1619443200000|2021-04-26 13:20:00|||||||||130
1619443500000|2021-04-26 13:25:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|3023
1619443800000|2021-04-26 13:30:00|||||||||511
1619444100000|2021-04-26 13:35:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|2198
1619444400000|2021-04-26 13:40:00|11038.7|11036.7|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|2114
1619444700000|2021-04-26 13:45:00|||||||||1528
1619445000000|2021-04-26 13:50:00|||||||||9
1619445300000|2021-04-26 13:55:00|||||||||133
1619445600000|2021-04-26 14:00:00|||||||||3984
1619445900000|2021-04-26 14:05:00|||||||||793
1619446200000|2021-04-26 14:10:00|||||||||74
1619446500000|2021-04-26 14:15:00|||||||||175
1619446800000|2021-04-26 14:20:00|||||||||227
1619447100000|2021-04-26 14:25:00|||||||||158
1619447400000|2021-04-26 14:30:00|||||||||73
1619447700000|2021-04-26 14:35:00|||||||||91
1619448000000|2021-04-26 14:40:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|1103
1619448300000|2021-04-26 14:45:00|||||||||24
1619448600000|2021-04-26 14:50:00|||||||||115
1619448900000|2021-04-26 14:55:00|||||||||22
1619449200000|2021-04-26 15:00:00|||||||||125
1619449500000|2021-04-26 15:05:00|||||||||138
1619449800000|2021-04-26 15:10:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|1929
1619450100000|2021-04-26 15:15:00|||||||||624
1619450400000|2021-04-26 15:20:00|||||||||3219
1619450700000|2021-04-26 15:25:00|||||||||3050
1619451000000|2021-04-26 15:30:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|9145
1619451300000|2021-04-26 15:35:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|2715
1619451600000|2021-04-26 15:40:00|||||||||3621
1619451900000|2021-04-26 15:45:00|||||||||1028
1619452200000|2021-04-26 15:50:00|||||||||213
1619452500000|2021-04-26 15:55:00|||||||||365
1619452800000|2021-04-26 16:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|3066
1619453100000|2021-04-26 16:05:00|||||||||607
1619453400000|2021-04-26 16:10:00|||||||||166
1619453700000|2021-04-26 16:15:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|7503
1619454000000|2021-04-26 16:20:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|3264
1619454300000|2021-04-26 16:25:00|||||||||302
1619454600000|2021-04-26 16:30:00|||||||||695
1619454900000|2021-04-26 16:35:00|||||||||845
1619455200000|2021-04-26 16:40:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|2922
1619455500000|2021-04-26 16:45:00|||||||||154
1619455800000|2021-04-26 16:50:00|||||||||121
1619456100000|2021-04-26 16:55:00|||||||||145
1619456400000|2021-04-26 17:00:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|3546
1619456700000|2021-04-26 17:05:00|||||||||1543
1619457000000|2021-04-26 17:10:00|||||||||125
1619457300000|2021-04-26 17:15:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|1306
1619457600000|2021-04-26 17:20:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|579
1619457900000|2021-04-26 17:25:00|||||||||117
1619458200000|2021-04-26 17:30:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|1427
1619458500000|2021-04-26 17:35:00|||||||||112
1619458800000|2021-04-26 17:40:00|||||||||32
1619459100000|2021-04-26 17:45:00|||||||||18
1619459400000|2021-04-26 17:50:00|||||||||14
1619459700000|2021-04-26 17:55:00|||||||||4
1619460000000|2021-04-26 18:00:00|||||||||6
1619460300000|2021-04-26 18:05:00|||||||||18
1619460600000|2021-04-26 18:10:00|||||||||945
1619460900000|2021-04-26 18:15:00|||||||||656
1619461200000|2021-04-26 18:20:00|||||||||73
1619461500000|2021-04-26 18:25:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|785
1619461800000|2021-04-26 18:30:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|561
1619462100000|2021-04-26 18:35:00|||||||||405
1619462400000|2021-04-26 18:40:00|||||||||193
1619462700000|2021-04-26 18:45:00|||||||||371
1619463000000|2021-04-26 18:50:00|||||||||173
1619463300000|2021-04-26 18:55:00|||||||||678
1619463600000|2021-04-26 19:00:00|||||||||287
1619463900000|2021-04-26 19:05:00|||||||||270
1619464200000|2021-04-26 19:10:00|||||||||1162
1619464500000|2021-04-26 19:15:00|||||||||436
1619464800000|2021-04-26 19:20:00|||||||||142
1619465100000|2021-04-26 19:25:00|||||||||162
1619465400000|2021-04-26 19:30:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|1807
1619465700000|2021-04-26 19:35:00|||||||||901
1619466000000|2021-04-26 19:40:00|||||||||507
1619466300000|2021-04-26 19:45:00|||||||||300
1619466600000|2021-04-26 19:50:00|||||||||369
1619466900000|2021-04-26 19:55:00|||||||||704
1619467200000|2021-04-26 20:00:00|||||||||411
1619467500000|2021-04-26 20:05:00|||||||||128
1619467800000|2021-04-26 20:10:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|1397
1619468100000|2021-04-26 20:15:00|11037.3|11035.3|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|628
1619468400000|2021-04-26 20:20:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|486
1619468700000|2021-04-26 20:25:00|11037.3|11035.3|11037.1|11035.1|11037.3|11035.3|11037.1|11035.1|179
1619469000000|2021-04-26 20:30:00|||||||||65
1619469300000|2021-04-26 20:35:00|||||||||111
1619469600000|2021-04-26 20:40:00|||||||||499
1619469900000|2021-04-26 20:45:00|||||||||449
1619470200000|2021-04-26 20:50:00|||||||||346
1619470500000|2021-04-26 20:55:00|||||||||3278
1619474400000|2021-04-26 22:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|0
1619474700000|2021-04-26 22:05:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|65
1619475000000|2021-04-26 22:10:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|431
1619475600000|2021-04-26 22:20:00|||||||||42
1619475900000|2021-04-26 22:25:00|||||||||6
1619476500000|2021-04-26 22:35:00|||||||||1
1619476800000|2021-04-26 22:40:00|||||||||2
1619477100000|2021-04-26 22:45:00|||||||||2
1619477400000|2021-04-26 22:50:00|||||||||1
1619477700000|2021-04-26 22:55:00|||||||||2
1619478000000|2021-04-26 23:00:00|||||||||4
1619478300000|2021-04-26 23:05:00|||||||||1
1619478600000|2021-04-26 23:10:00|||||||||2
1619479200000|2021-04-26 23:20:00|||||||||60
1619479500000|2021-04-26 23:25:00|||||||||2
1619479800000|2021-04-26 23:30:00|||||||||54
1619480100000|2021-04-26 23:35:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|133
1619480700000|2021-04-26 23:45:00|||||||||8
1619481000000|2021-04-26 23:50:00|||||||||17
1619481300000|2021-04-26 23:55:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|46
1619481600000|2021-04-27 00:00:00|||||||||1
1619481900000|2021-04-27 00:05:00|||||||||2
1619482200000|2021-04-27 00:10:00|||||||||5
1619482500000|2021-04-27 00:15:00|||||||||1
1619482800000|2021-04-27 00:20:00|||||||||1
1619483100000|2021-04-27 00:25:00|||||||||17
1619483700000|2021-04-27 00:35:00|||||||||39
1619484000000|2021-04-27 00:40:00|||||||||2
1619484600000|2021-04-27 00:50:00|||||||||19
1619484900000|2021-04-27 00:55:00|||||||||27
1619485200000|2021-04-27 01:00:00|||||||||5
1619485500000|2021-04-27 01:05:00|||||||||2
1619485800000|2021-04-27 01:10:00|||||||||4
1619486100000|2021-04-27 01:15:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|375
1619486400000|2021-04-27 01:20:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|388
1619486700000|2021-04-27 01:25:00|||||||||4
1619487000000|2021-04-27 01:30:00|||||||||10
1619487300000|2021-04-27 01:35:00|||||||||3
1619487600000|2021-04-27 01:40:00|||||||||3
1619488200000|2021-04-27 01:50:00|||||||||1
1619488500000|2021-04-27 01:55:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|498
1619488800000|2021-04-27 02:00:00|||||||||47
1619489100000|2021-04-27 02:05:00|||||||||13
1619489400000|2021-04-27 02:10:00|||||||||4
1619489700000|2021-04-27 02:15:00|||||||||1
1619490300000|2021-04-27 02:25:00|||||||||3
1619490900000|2021-04-27 02:35:00|||||||||2107
1619491200000|2021-04-27 02:40:00|||||||||1
1619491500000|2021-04-27 02:45:00|||||||||15
1619491800000|2021-04-27 02:50:00|||||||||2
1619492100000|2021-04-27 02:55:00|||||||||3
1619492400000|2021-04-27 03:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|515
1619492700000|2021-04-27 03:05:00|||||||||29
1619493000000|2021-04-27 03:10:00|||||||||64
1619493300000|2021-04-27 03:15:00|||||||||2
1619493600000|2021-04-27 03:20:00|||||||||37
1619493900000|2021-04-27 03:25:00|||||||||9
1619494200000|2021-04-27 03:30:00|||||||||37
1619494500000|2021-04-27 03:35:00|||||||||1
1619494800000|2021-04-27 03:40:00|||||||||36
1619495100000|2021-04-27 03:45:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|204
1619495400000|2021-04-27 03:50:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|628
1619496000000|2021-04-27 04:00:00|||||||||5
1619496300000|2021-04-27 04:05:00|||||||||3
1619496600000|2021-04-27 04:10:00|||||||||3
1619496900000|2021-04-27 04:15:00|||||||||122
1619497200000|2021-04-27 04:20:00|||||||||15
1619497500000|2021-04-27 04:25:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|260
1619497800000|2021-04-27 04:30:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|185
1619498100000|2021-04-27 04:35:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|4
1619498400000|2021-04-27 04:40:00|||||||||17
1619498700000|2021-04-27 04:45:00|||||||||1
1619499000000|2021-04-27 04:50:00|||||||||1
1619499300000|2021-04-27 04:55:00|||||||||3
1619499900000|2021-04-27 05:05:00|||||||||3
1619500200000|2021-04-27 05:10:00|||||||||5
1619500800000|2021-04-27 05:20:00|||||||||2
1619501100000|2021-04-27 05:25:00|||||||||2
1619501400000|2021-04-27 05:30:00|||||||||1
1619501700000|2021-04-27 05:35:00|||||||||1
1619502000000|2021-04-27 05:40:00|||||||||5
1619502600000|2021-04-27 05:50:00|||||||||26
1619502900000|2021-04-27 05:55:00|||||||||5
1619503200000|2021-04-27 06:00:00|||||||||90
1619503500000|2021-04-27 06:05:00|||||||||26
1619503800000|2021-04-27 06:10:00|||||||||21
1619504100000|2021-04-27 06:15:00|||||||||5
1619504400000|2021-04-27 06:20:00|||||||||1
1619504700000|2021-04-27 06:25:00|||||||||56
1619505000000|2021-04-27 06:30:00|||||||||7
1619505600000|2021-04-27 06:40:00|||||||||1
1619506200000|2021-04-27 06:50:00|||||||||2
1619506500000|2021-04-27 06:55:00|||||||||2
1619506800000|2021-04-27 07:00:00|||||||||59
1619507100000|2021-04-27 07:05:00|||||||||32
1619507400000|2021-04-27 07:10:00|||||||||9
1619507700000|2021-04-27 07:15:00|||||||||9
1619508000000|2021-04-27 07:20:00|||||||||42
1619508300000|2021-04-27 07:25:00|||||||||570
1619508600000|2021-04-27 07:30:00|||||||||38
1619508900000|2021-04-27 07:35:00|||||||||156
1619509200000|2021-04-27 07:40:00|||||||||30
1619509500000|2021-04-27 07:45:00|||||||||967
1619509800000|2021-04-27 07:50:00|||||||||86
1619510100000|2021-04-27 07:55:00|||||||||159
1619510400000|2021-04-27 08:00:00|||||||||31
1619510700000|2021-04-27 08:05:00|||||||||55
1619511000000|2021-04-27 08:10:00|||||||||177
1619511300000|2021-04-27 08:15:00|||||||||89
1619511600000|2021-04-27 08:20:00|||||||||32
1619511900000|2021-04-27 08:25:00|||||||||41
1619512200000|2021-04-27 08:30:00|||||||||19
1619512500000|2021-04-27 08:35:00|||||||||81
1619512800000|2021-04-27 08:40:00|||||||||31
1619513100000|2021-04-27 08:45:00|||||||||19
1619513400000|2021-04-27 08:50:00|||||||||17
1619513700000|2021-04-27 08:55:00|||||||||14
1619514000000|2021-04-27 09:00:00|||||||||295
1619514300000|2021-04-27 09:05:00|||||||||22
1619514600000|2021-04-27 09:10:00|||||||||4
1619514900000|2021-04-27 09:15:00|||||||||131
1619515200000|2021-04-27 09:20:00|||||||||5
1619515500000|2021-04-27 09:25:00|||||||||7
1619515800000|2021-04-27 09:30:00|||||||||300
1619516100000|2021-04-27 09:35:00|||||||||197
1619516400000|2021-04-27 09:40:00|||||||||5
1619516700000|2021-04-27 09:45:00|||||||||32
1619517000000|2021-04-27 09:50:00|||||||||312
1619517300000|2021-04-27 09:55:00|||||||||144
1619517600000|2021-04-27 10:00:00|||||||||15
1619517900000|2021-04-27 10:05:00|||||||||333
1619518200000|2021-04-27 10:10:00|||||||||7
1619518500000|2021-04-27 10:15:00|||||||||283
1619518800000|2021-04-27 10:20:00|||||||||44
1619519100000|2021-04-27 10:25:00|||||||||65
1619519400000|2021-04-27 10:30:00|||||||||17
1619519700000|2021-04-27 10:35:00|||||||||3
1619520000000|2021-04-27 10:40:00|||||||||5
1619520300000|2021-04-27 10:45:00|||||||||7
1619520600000|2021-04-27 10:50:00|||||||||6
1619520900000|2021-04-27 10:55:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|2180
1619521200000|2021-04-27 11:00:00|||||||||232
1619521500000|2021-04-27 11:05:00|||||||||505
1619521800000|2021-04-27 11:10:00|||||||||206
1619522100000|2021-04-27 11:15:00|||||||||511
1619522400000|2021-04-27 11:20:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|143
1619522700000|2021-04-27 11:25:00|||||||||3699
1619523000000|2021-04-27 11:30:00|||||||||40
1619523300000|2021-04-27 11:35:00|||||||||1340
1619523600000|2021-04-27 11:40:00|||||||||10
1619523900000|2021-04-27 11:45:00|||||||||92
1619524200000|2021-04-27 11:50:00|||||||||12
1619524500000|2021-04-27 11:55:00|||||||||106
1619524800000|2021-04-27 12:00:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|4186
1619525100000|2021-04-27 12:05:00|||||||||110
1619525400000|2021-04-27 12:10:00|||||||||183
1619525700000|2021-04-27 12:15:00|||||||||3786
1619526000000|2021-04-27 12:20:00|||||||||5821
1619526300000|2021-04-27 12:25:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|5082
1619526600000|2021-04-27 12:30:00|||||||||67
1619526900000|2021-04-27 12:35:00|||||||||66
1619527200000|2021-04-27 12:40:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|2296
1619527500000|2021-04-27 12:45:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|183
1619527800000|2021-04-27 12:50:00|||||||||72
1619528100000|2021-04-27 12:55:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|4486
1619528400000|2021-04-27 13:00:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1433
1619528700000|2021-04-27 13:05:00|11036.9|11034.9|11036.7|11034.7|11036.9|11034.9|11036.7|11034.7|3549
1619529000000|2021-04-27 13:10:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|2114
1619529300000|2021-04-27 13:15:00|11036.5|11034.5|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|768
1619529600000|2021-04-27 13:20:00|||||||||414
1619529900000|2021-04-27 13:25:00|||||||||335
1619530200000|2021-04-27 13:30:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|2896
1619530500000|2021-04-27 13:35:00|||||||||124
1619530800000|2021-04-27 13:40:00|||||||||1303
1619531100000|2021-04-27 13:45:00|||||||||553
1619531400000|2021-04-27 13:50:00|||||||||1498
1619531700000|2021-04-27 13:55:00|||||||||289
1619532000000|2021-04-27 14:00:00|||||||||225
1619532300000|2021-04-27 14:05:00|||||||||1022
1619532600000|2021-04-27 14:10:00|||||||||508
1619532900000|2021-04-27 14:15:00|||||||||575
1619533200000|2021-04-27 14:20:00|||||||||184
1619533500000|2021-04-27 14:25:00|||||||||1822
1619533800000|2021-04-27 14:30:00|||||||||144
1619534100000|2021-04-27 14:35:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|1707
1619534400000|2021-04-27 14:40:00|||||||||72
1619534700000|2021-04-27 14:45:00|||||||||608
1619535000000|2021-04-27 14:50:00|||||||||191
1619535300000|2021-04-27 14:55:00|||||||||1337
1619535600000|2021-04-27 15:00:00|||||||||658
1619535900000|2021-04-27 15:05:00|||||||||257
1619536200000|2021-04-27 15:10:00|||||||||253
1619536500000|2021-04-27 15:15:00|||||||||1086
1619536800000|2021-04-27 15:20:00|||||||||704
1619537100000|2021-04-27 15:25:00|||||||||215
1619537400000|2021-04-27 15:30:00|||||||||716
1619537700000|2021-04-27 15:35:00|||||||||402
1619538000000|2021-04-27 15:40:00|||||||||538
1619538300000|2021-04-27 15:45:00|||||||||1334
1619538600000|2021-04-27 15:50:00|||||||||655
1619538900000|2021-04-27 15:55:00|11036|11034|11036|11034|11036.4|11034.4|11036|11034|2635
1619539200000|2021-04-27 16:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|3083
1619539500000|2021-04-27 16:05:00|||||||||34
1619539800000|2021-04-27 16:10:00|||||||||616
1619540100000|2021-04-27 16:15:00|||||||||914
1619540400000|2021-04-27 16:20:00|||||||||236
1619540700000|2021-04-27 16:25:00|||||||||400
1619541000000|2021-04-27 16:30:00|||||||||746
1619541300000|2021-04-27 16:35:00|||||||||87
1619541600000|2021-04-27 16:40:00|||||||||66
1619541900000|2021-04-27 16:45:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|1764
1619542200000|2021-04-27 16:50:00|11036|11034|11036|11034|11036.4|11034.4|11036|11034|2487
1619542500000|2021-04-27 16:55:00|||||||||216
1619542800000|2021-04-27 17:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|694
1619543100000|2021-04-27 17:05:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|1686
1619543400000|2021-04-27 17:10:00|||||||||32
1619543700000|2021-04-27 17:15:00|||||||||210
1619544000000|2021-04-27 17:20:00|||||||||29
1619544300000|2021-04-27 17:25:00|||||||||97
1619544600000|2021-04-27 17:30:00|||||||||273
1619544900000|2021-04-27 17:35:00|||||||||3165
1619545200000|2021-04-27 17:40:00|||||||||149
1619545500000|2021-04-27 17:45:00|11036|11034|11036|11034|11036|11034|11036|11034|487
1619545800000|2021-04-27 17:50:00|||||||||512
1619546100000|2021-04-27 17:55:00|||||||||602
1619546400000|2021-04-27 18:00:00|||||||||439
1619546700000|2021-04-27 18:05:00|||||||||153
1619547000000|2021-04-27 18:10:00|||||||||208
1619547300000|2021-04-27 18:15:00|||||||||207
1619547600000|2021-04-27 18:20:00|||||||||133
1619547900000|2021-04-27 18:25:00|||||||||746
1619548200000|2021-04-27 18:30:00|||||||||620
1619548500000|2021-04-27 18:35:00|||||||||172
1619548800000|2021-04-27 18:40:00|||||||||458
1619549100000|2021-04-27 18:45:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|2428
1619549400000|2021-04-27 18:50:00|||||||||481
1619549700000|2021-04-27 18:55:00|||||||||1694
1619550000000|2021-04-27 19:00:00|||||||||806
1619550300000|2021-04-27 19:05:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|1374
1619550600000|2021-04-27 19:10:00|11036|11034|11036|11034|11036.4|11034.4|11036|11034|2868
1619550900000|2021-04-27 19:15:00|||||||||1855
1619551200000|2021-04-27 19:20:00|||||||||1748
1619551500000|2021-04-27 19:25:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|213
1619551800000|2021-04-27 19:30:00|||||||||129
1619552100000|2021-04-27 19:35:00|||||||||527
1619552400000|2021-04-27 19:40:00|||||||||293
1619552700000|2021-04-27 19:45:00|||||||||248
1619553000000|2021-04-27 19:50:00|||||||||1647
1619553300000|2021-04-27 19:55:00|||||||||2254
1619553600000|2021-04-27 20:00:00|||||||||623
1619553900000|2021-04-27 20:05:00|||||||||160
1619554200000|2021-04-27 20:10:00|||||||||535
1619554500000|2021-04-27 20:15:00|||||||||379
1619554800000|2021-04-27 20:20:00|||||||||551
1619555100000|2021-04-27 20:25:00|11035.6|11033.6|11035.6|11033.6|11036|11034|11035.6|11033.6|493
1619555400000|2021-04-27 20:30:00|11036|11034|11036|11034|11036|11034|11036|11034|308
1619555700000|2021-04-27 20:35:00|||||||||338
1619556000000|2021-04-27 20:40:00|||||||||562
1619556300000|2021-04-27 20:45:00|||||||||18
1619556600000|2021-04-27 20:50:00|||||||||51
1619556900000|2021-04-27 20:55:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|92
1619560800000|2021-04-27 22:00:00|||||||||10
1619561700000|2021-04-27 22:15:00|||||||||9
1619562000000|2021-04-27 22:20:00|||||||||1
1619562300000|2021-04-27 22:25:00|||||||||4
1619563200000|2021-04-27 22:40:00|||||||||1
1619563500000|2021-04-27 22:45:00|||||||||5
1619564100000|2021-04-27 22:55:00|||||||||1
1619565600000|2021-04-27 23:20:00|||||||||1
1619565900000|2021-04-27 23:25:00|||||||||4
1619566500000|2021-04-27 23:35:00|||||||||103
1619566800000|2021-04-27 23:40:00|||||||||1
1619567700000|2021-04-27 23:55:00|||||||||1
1619568000000|2021-04-28 00:00:00|||||||||1
1619568300000|2021-04-28 00:05:00|||||||||15
1619568600000|2021-04-28 00:10:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|1381
1619568900000|2021-04-28 00:15:00|||||||||7
1619569200000|2021-04-28 00:20:00|||||||||374
1619569500000|2021-04-28 00:25:00|||||||||133
1619569800000|2021-04-28 00:30:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|191
1619570100000|2021-04-28 00:35:00|||||||||368
1619570400000|2021-04-28 00:40:00|||||||||6
1619570700000|2021-04-28 00:45:00|||||||||202
1619571000000|2021-04-28 00:50:00|||||||||6
1619571300000|2021-04-28 00:55:00|||||||||9
1619571900000|2021-04-28 01:05:00|||||||||1
1619572200000|2021-04-28 01:10:00|||||||||6
1619572500000|2021-04-28 01:15:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|200
1619573100000|2021-04-28 01:25:00|||||||||1
1619573400000|2021-04-28 01:30:00|11036|11034|11036|11034|11036|11034|11036|11034|33
1619574000000|2021-04-28 01:40:00|||||||||5
1619574300000|2021-04-28 01:45:00|||||||||209
1619574600000|2021-04-28 01:50:00|||||||||2
1619574900000|2021-04-28 01:55:00|||||||||4
1619575200000|2021-04-28 02:00:00|||||||||1
1619575500000|2021-04-28 02:05:00|||||||||2
1619575800000|2021-04-28 02:10:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|297
1619576100000|2021-04-28 02:15:00|||||||||31
1619576400000|2021-04-28 02:20:00|||||||||102
1619576700000|2021-04-28 02:25:00|||||||||8
1619577000000|2021-04-28 02:30:00|||||||||9
1619577600000|2021-04-28 02:40:00|||||||||138
1619577900000|2021-04-28 02:45:00|||||||||5
1619578200000|2021-04-28 02:50:00|||||||||26
1619578500000|2021-04-28 02:55:00|||||||||27
1619578800000|2021-04-28 03:00:00|||||||||58
1619579100000|2021-04-28 03:05:00|||||||||44
1619579400000|2021-04-28 03:10:00|||||||||29
1619579700000|2021-04-28 03:15:00|||||||||28
1619580000000|2021-04-28 03:20:00|||||||||16
1619580300000|2021-04-28 03:25:00|||||||||14
1619580600000|2021-04-28 03:30:00|||||||||20
1619580900000|2021-04-28 03:35:00|||||||||8
1619581200000|2021-04-28 03:40:00|||||||||4
1619581500000|2021-04-28 03:45:00|||||||||2
1619581800000|2021-04-28 03:50:00|||||||||5
1619582100000|2021-04-28 03:55:00|||||||||13
1619582400000|2021-04-28 04:00:00|||||||||2
1619582700000|2021-04-28 04:05:00|||||||||28
1619583000000|2021-04-28 04:10:00|||||||||155
1619583300000|2021-04-28 04:15:00|||||||||2
1619583600000|2021-04-28 04:20:00|||||||||10
1619583900000|2021-04-28 04:25:00|||||||||6
1619584200000|2021-04-28 04:30:00|||||||||3
1619584500000|2021-04-28 04:35:00|||||||||1
1619584800000|2021-04-28 04:40:00|||||||||11
1619585400000|2021-04-28 04:50:00|||||||||93
1619585700000|2021-04-28 04:55:00|||||||||16
1619586000000|2021-04-28 05:00:00|||||||||40
1619586300000|2021-04-28 05:05:00|||||||||3
1619586600000|2021-04-28 05:10:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|138
1619586900000|2021-04-28 05:15:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|354
1619587200000|2021-04-28 05:20:00|11036|11034|11036|11034|11036|11034|11036|11034|175
1619587500000|2021-04-28 05:25:00|||||||||1
1619587800000|2021-04-28 05:30:00|||||||||13
1619588100000|2021-04-28 05:35:00|||||||||2
1619588400000|2021-04-28 05:40:00|||||||||152
1619588700000|2021-04-28 05:45:00|||||||||87
1619589000000|2021-04-28 05:50:00|||||||||26
1619589300000|2021-04-28 05:55:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|933
1619589600000|2021-04-28 06:00:00|11036|11034|11036|11034|11036|11034|11036|11034|127
1619589900000|2021-04-28 06:05:00|11036.2|11034.2|11036|11034|11036.4|11034.4|11036|11034|103
1619590200000|2021-04-28 06:10:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|323
1619590500000|2021-04-28 06:15:00|||||||||23
1619590800000|2021-04-28 06:20:00|||||||||41
1619591100000|2021-04-28 06:25:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|416
1619591400000|2021-04-28 06:30:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|159
1619591700000|2021-04-28 06:35:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|224
1619592000000|2021-04-28 06:40:00|||||||||125
1619592300000|2021-04-28 06:45:00|||||||||29
1619592600000|2021-04-28 06:50:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|21
1619592900000|2021-04-28 06:55:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|275
1619593200000|2021-04-28 07:00:00|11036|11034|11036|11034|11036|11034|11035.6|11033.6|568
1619593500000|2021-04-28 07:05:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|454
1619593800000|2021-04-28 07:10:00|11035.6|11033.6|11035.6|11033.6|11036|11034|11035.6|11033.6|433
1619594100000|2021-04-28 07:15:00|11036|11034|11036|11034|11036|11034|11036|11034|2657
1619594400000|2021-04-28 07:20:00|||||||||112
1619594700000|2021-04-28 07:25:00|||||||||220
1619595000000|2021-04-28 07:30:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|398
1619595300000|2021-04-28 07:35:00|11036|11034|11036|11034|11036|11034|11036|11034|228
1619595600000|2021-04-28 07:40:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|1134
1619595900000|2021-04-28 07:45:00|||||||||1656
1619596200000|2021-04-28 07:50:00|11036|11034|11036|11034|11036|11034|11036|11034|803
1619596500000|2021-04-28 07:55:00|||||||||44
1619596800000|2021-04-28 08:00:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|278
1619597100000|2021-04-28 08:05:00|||||||||32
1619597400000|2021-04-28 08:10:00|||||||||17
1619597700000|2021-04-28 08:15:00|||||||||325
1619598000000|2021-04-28 08:20:00|||||||||14
1619598300000|2021-04-28 08:25:00|||||||||9
1619598600000|2021-04-28 08:30:00|||||||||6
1619598900000|2021-04-28 08:35:00|||||||||4
1619599200000|2021-04-28 08:40:00|||||||||31
1619599500000|2021-04-28 08:45:00|||||||||5
1619599800000|2021-04-28 08:50:00|||||||||6
1619600100000|2021-04-28 08:55:00|||||||||7
1619600400000|2021-04-28 09:00:00|||||||||70
1619600700000|2021-04-28 09:05:00|||||||||123
1619601000000|2021-04-28 09:10:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|251
1619601300000|2021-04-28 09:15:00|||||||||75
1619601600000|2021-04-28 09:20:00|11036|11034|11036|11034|11036|11034|11036|11034|3724
1619601900000|2021-04-28 09:25:00|||||||||320
1619602200000|2021-04-28 09:30:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|941
1619602500000|2021-04-28 09:35:00|||||||||447
1619602800000|2021-04-28 09:40:00|||||||||24
1619603100000|2021-04-28 09:45:00|||||||||453
1619603400000|2021-04-28 09:50:00|||||||||838
1619603700000|2021-04-28 09:55:00|||||||||16
1619604000000|2021-04-28 10:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|187
1619604300000|2021-04-28 10:05:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|527
1619604600000|2021-04-28 10:10:00|11036|11034|11036|11034|11036.4|11034.4|11036|11034|274
1619604900000|2021-04-28 10:15:00|||||||||95
1619605200000|2021-04-28 10:20:00|||||||||412
1619605500000|2021-04-28 10:25:00|||||||||110
1619605800000|2021-04-28 10:30:00|||||||||85
1619606100000|2021-04-28 10:35:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|4027
1619606400000|2021-04-28 10:40:00|||||||||64
1619606700000|2021-04-28 10:45:00|||||||||146
1619607000000|2021-04-28 10:50:00|||||||||64
1619607300000|2021-04-28 10:55:00|||||||||177
1619607600000|2021-04-28 11:00:00|||||||||144
1619607900000|2021-04-28 11:05:00|||||||||12
1619608200000|2021-04-28 11:10:00|||||||||1072
1619608500000|2021-04-28 11:15:00|||||||||28
1619608800000|2021-04-28 11:20:00|||||||||23
1619609100000|2021-04-28 11:25:00|||||||||37
1619609400000|2021-04-28 11:30:00|||||||||950
1619609700000|2021-04-28 11:35:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|382
1619610000000|2021-04-28 11:40:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|681
1619610300000|2021-04-28 11:45:00|||||||||21
1619610600000|2021-04-28 11:50:00|||||||||39
1619610900000|2021-04-28 11:55:00|||||||||32
1619611200000|2021-04-28 12:00:00|||||||||108
1619611500000|2021-04-28 12:05:00|||||||||50
1619611800000|2021-04-28 12:10:00|||||||||13
1619612100000|2021-04-28 12:15:00|||||||||1538
1619612400000|2021-04-28 12:20:00|||||||||384
1619612700000|2021-04-28 12:25:00|||||||||403
1619613000000|2021-04-28 12:30:00|||||||||303
1619613300000|2021-04-28 12:35:00|||||||||983
1619613600000|2021-04-28 12:40:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|803
1619613900000|2021-04-28 12:45:00|||||||||1211
1619614200000|2021-04-28 12:50:00|||||||||101
1619614500000|2021-04-28 12:55:00|||||||||389
1619614800000|2021-04-28 13:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|570
1619615100000|2021-04-28 13:05:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|317
1619615400000|2021-04-28 13:10:00|||||||||310
1619615700000|2021-04-28 13:15:00|||||||||22
1619616000000|2021-04-28 13:20:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|1385
1619616300000|2021-04-28 13:25:00|||||||||6138
1619616600000|2021-04-28 13:30:00|||||||||331
1619616900000|2021-04-28 13:35:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|1449
1619617200000|2021-04-28 13:40:00|||||||||232
1619617500000|2021-04-28 13:45:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|2325
1619617800000|2021-04-28 13:50:00|||||||||82
1619618100000|2021-04-28 13:55:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1673
1619618400000|2021-04-28 14:00:00|||||||||239
1619618700000|2021-04-28 14:05:00|||||||||692
1619619000000|2021-04-28 14:10:00|||||||||202
1619619300000|2021-04-28 14:15:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|1259
1619619600000|2021-04-28 14:20:00|||||||||310
1619619900000|2021-04-28 14:25:00|||||||||300
1619620200000|2021-04-28 14:30:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|2258
1619620500000|2021-04-28 14:35:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1316
1619620800000|2021-04-28 14:40:00|||||||||272
1619621100000|2021-04-28 14:45:00|||||||||243
1619621400000|2021-04-28 14:50:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|353
1619621700000|2021-04-28 14:55:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|306
1619622000000|2021-04-28 15:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|1625
1619622300000|2021-04-28 15:05:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|3485
1619622600000|2021-04-28 15:10:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|1588
1619622900000|2021-04-28 15:15:00|||||||||1585
1619623200000|2021-04-28 15:20:00|||||||||1915
1619623500000|2021-04-28 15:25:00|||||||||240
1619623800000|2021-04-28 15:30:00|||||||||445
1619624100000|2021-04-28 15:35:00|||||||||302
1619624400000|2021-04-28 15:40:00|||||||||603
1619624700000|2021-04-28 15:45:00|||||||||208
1619625000000|2021-04-28 15:50:00|||||||||235
1619625300000|2021-04-28 15:55:00|||||||||382
1619625600000|2021-04-28 16:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|580
1619625900000|2021-04-28 16:05:00|||||||||365
1619626200000|2021-04-28 16:10:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|207
1619626500000|2021-04-28 16:15:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|189
1619626800000|2021-04-28 16:20:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|1330
1619627100000|2021-04-28 16:25:00|||||||||152
1619627400000|2021-04-28 16:30:00|||||||||46
1619627700000|2021-04-28 16:35:00|||||||||233
1619628000000|2021-04-28 16:40:00|||||||||157
1619628300000|2021-04-28 16:45:00|||||||||46
1619628600000|2021-04-28 16:50:00|||||||||33
1619628900000|2021-04-28 16:55:00|||||||||22
1619629200000|2021-04-28 17:00:00|||||||||120
1619629500000|2021-04-28 17:05:00|||||||||1819
1619629800000|2021-04-28 17:10:00|||||||||1938
1619630100000|2021-04-28 17:15:00|||||||||14
1619630400000|2021-04-28 17:20:00|||||||||337
1619630700000|2021-04-28 17:25:00|||||||||374
1619631000000|2021-04-28 17:30:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|10189
1619631300000|2021-04-28 17:35:00|||||||||392
1619631600000|2021-04-28 17:40:00|||||||||230
1619631900000|2021-04-28 17:45:00|||||||||311
1619632200000|2021-04-28 17:50:00|||||||||475
1619632500000|2021-04-28 17:55:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.2|11034.2|2724
1619632800000|2021-04-28 18:00:00|11036.2|11034.2|11037.1|11035.1|11037.1|11035.1|11036|11034|8012
1619633100000|2021-04-28 18:05:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|2186
1619633400000|2021-04-28 18:10:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|3413
1619633700000|2021-04-28 18:15:00|11036.9|11034.9|11037.1|11035.1|11037.5|11035.5|11036.9|11034.9|1688
1619634000000|2021-04-28 18:20:00|11036.7|11034.7|11037.1|11035.1|11037.5|11035.5|11036.7|11034.7|1642
1619634300000|2021-04-28 18:25:00|||||||||189
1619634600000|2021-04-28 18:30:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1029
1619634900000|2021-04-28 18:35:00|11037.5|11035.5|11038.3|11036.3|11038.3|11036.3|11037.1|11035.1|4340
1619635200000|2021-04-28 18:40:00|11037.9|11035.9|11038.3|11036.3|11038.7|11036.7|11037.9|11035.9|1508
1619635500000|2021-04-28 18:45:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|2859
1619635800000|2021-04-28 18:50:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|2271
1619636100000|2021-04-28 18:55:00|11038.5|11036.5|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|1473
1619636400000|2021-04-28 19:00:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|1709
1619636700000|2021-04-28 19:05:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|1098
1619637000000|2021-04-28 19:10:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|3339
1619637300000|2021-04-28 19:15:00|||||||||328
1619637600000|2021-04-28 19:20:00|||||||||648
1619637900000|2021-04-28 19:25:00|||||||||247
1619638200000|2021-04-28 19:30:00|||||||||663
1619638500000|2021-04-28 19:35:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|2139
1619638800000|2021-04-28 19:40:00|||||||||908
1619639100000|2021-04-28 19:45:00|||||||||3175
1619639400000|2021-04-28 19:50:00|||||||||645
1619639700000|2021-04-28 19:55:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|907
1619640000000|2021-04-28 20:00:00|||||||||777
1619640300000|2021-04-28 20:05:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|3728
1619640600000|2021-04-28 20:10:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|2440
1619640900000|2021-04-28 20:15:00|||||||||428
1619641200000|2021-04-28 20:20:00|11038.5|11036.5|11038.7|11036.7|11038.7|11036.7|11038.5|11036.5|1137
1619641800000|2021-04-28 20:30:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|1699
1619642100000|2021-04-28 20:35:00|||||||||144
1619642400000|2021-04-28 20:40:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|1036
1619642700000|2021-04-28 20:45:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|1022
1619643000000|2021-04-28 20:50:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|192
1619643300000|2021-04-28 20:55:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|463
1619647200000|2021-04-28 22:00:00|||||||||27
1619647800000|2021-04-28 22:10:00|||||||||1
1619648100000|2021-04-28 22:15:00|||||||||10
1619648400000|2021-04-28 22:20:00|||||||||14
1619648700000|2021-04-28 22:25:00|||||||||132
1619649000000|2021-04-28 22:30:00|||||||||6
1619649300000|2021-04-28 22:35:00|||||||||3
1619649600000|2021-04-28 22:40:00|||||||||11
1619650200000|2021-04-28 22:50:00|||||||||7
1619650500000|2021-04-28 22:55:00|||||||||8
1619650800000|2021-04-28 23:00:00|||||||||2
1619651100000|2021-04-28 23:05:00|||||||||2
1619651400000|2021-04-28 23:10:00|||||||||10
1619652000000|2021-04-28 23:20:00|||||||||1
1619652300000|2021-04-28 23:25:00|||||||||3
1619652600000|2021-04-28 23:30:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|341
1619652900000|2021-04-28 23:35:00|||||||||47
1619653200000|2021-04-28 23:40:00|||||||||2
1619653500000|2021-04-28 23:45:00|||||||||88
1619654100000|2021-04-28 23:55:00|||||||||46
1619654400000|2021-04-29 00:00:00|||||||||13
1619654700000|2021-04-29 00:05:00|||||||||1
1619655000000|2021-04-29 00:10:00|||||||||5
1619655300000|2021-04-29 00:15:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|423
1619655600000|2021-04-29 00:20:00|||||||||1
1619655900000|2021-04-29 00:25:00|||||||||1
1619656200000|2021-04-29 00:30:00|||||||||1
1619656500000|2021-04-29 00:35:00|||||||||1
1619656800000|2021-04-29 00:40:00|||||||||204
1619657400000|2021-04-29 00:50:00|||||||||58
1619657700000|2021-04-29 00:55:00|||||||||58
1619658000000|2021-04-29 01:00:00|||||||||1
1619658300000|2021-04-29 01:05:00|||||||||1
1619658600000|2021-04-29 01:10:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|592
1619658900000|2021-04-29 01:15:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|167
1619659200000|2021-04-29 01:20:00|||||||||76
1619659500000|2021-04-29 01:25:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|8
1619660100000|2021-04-29 01:35:00|||||||||3
1619660400000|2021-04-29 01:40:00|||||||||1
1619661000000|2021-04-29 01:50:00|||||||||1
1619661300000|2021-04-29 01:55:00|||||||||3
1619661900000|2021-04-29 02:05:00|||||||||1
1619662200000|2021-04-29 02:10:00|||||||||2
1619663100000|2021-04-29 02:25:00|||||||||2
1619664000000|2021-04-29 02:40:00|||||||||2
1619664300000|2021-04-29 02:45:00|||||||||6
1619664600000|2021-04-29 02:50:00|||||||||16
1619664900000|2021-04-29 02:55:00|||||||||2
1619665500000|2021-04-29 03:05:00|||||||||1
1619665800000|2021-04-29 03:10:00|||||||||1
1619666700000|2021-04-29 03:25:00|||||||||1
1619667600000|2021-04-29 03:40:00|||||||||87
1619668500000|2021-04-29 03:55:00|||||||||1
1619668800000|2021-04-29 04:00:00|||||||||10
1619669400000|2021-04-29 04:10:00|||||||||2
1619669700000|2021-04-29 04:15:00|||||||||264
1619670000000|2021-04-29 04:20:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|178
1619670300000|2021-04-29 04:25:00|||||||||5
1619671200000|2021-04-29 04:40:00|||||||||2
1619671500000|2021-04-29 04:45:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|290
1619672100000|2021-04-29 04:55:00|||||||||1
1619672700000|2021-04-29 05:05:00|||||||||1
1619673000000|2021-04-29 05:10:00|||||||||3
1619673900000|2021-04-29 05:25:00|||||||||2
1619674200000|2021-04-29 05:30:00|||||||||9
1619674500000|2021-04-29 05:35:00|||||||||201
1619674800000|2021-04-29 05:40:00|||||||||3
1619675100000|2021-04-29 05:45:00|||||||||6
1619675400000|2021-04-29 05:50:00|11037.9|11035.9|11038.1|11036.1|11038.3|11036.3|11037.9|11035.9|268
1619675700000|2021-04-29 05:55:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|29
1619676000000|2021-04-29 06:00:00|11037.9|11035.9|11037.9|11035.9|11038.1|11036.1|11037.9|11035.9|286
1619676300000|2021-04-29 06:05:00|||||||||32
1619676600000|2021-04-29 06:10:00|||||||||413
1619676900000|2021-04-29 06:15:00|||||||||25
1619677200000|2021-04-29 06:20:00|||||||||3
1619677500000|2021-04-29 06:25:00|||||||||445
1619678100000|2021-04-29 06:35:00|||||||||1018
1619678400000|2021-04-29 06:40:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|477
1619678700000|2021-04-29 06:45:00|11037.7|11035.7|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|89
1619679000000|2021-04-29 06:50:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|239
1619679300000|2021-04-29 06:55:00|||||||||34
1619679600000|2021-04-29 07:00:00|||||||||52
1619679900000|2021-04-29 07:05:00|||||||||24
1619680200000|2021-04-29 07:10:00|||||||||210
1619680500000|2021-04-29 07:15:00|||||||||44
1619680800000|2021-04-29 07:20:00|||||||||242
1619681100000|2021-04-29 07:25:00|||||||||458
1619681400000|2021-04-29 07:30:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|347
1619681700000|2021-04-29 07:35:00|||||||||474
1619682000000|2021-04-29 07:40:00|||||||||332
1619682300000|2021-04-29 07:45:00|||||||||131
1619682600000|2021-04-29 07:50:00|||||||||605
1619682900000|2021-04-29 07:55:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|888
1619683200000|2021-04-29 08:00:00|11037.5|11035.5|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|307
1619683500000|2021-04-29 08:05:00|11037.7|11035.7|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|532
1619683800000|2021-04-29 08:10:00|||||||||14
1619684100000|2021-04-29 08:15:00|||||||||281
1619684400000|2021-04-29 08:20:00|||||||||118
1619684700000|2021-04-29 08:25:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|323
1619685000000|2021-04-29 08:30:00|||||||||35
1619685300000|2021-04-29 08:35:00|||||||||66
1619685600000|2021-04-29 08:40:00|||||||||232
1619685900000|2021-04-29 08:45:00|11038.3|11036.3|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|584
1619686200000|2021-04-29 08:50:00|||||||||618
1619686500000|2021-04-29 08:55:00|||||||||632
1619686800000|2021-04-29 09:00:00|||||||||66
1619687100000|2021-04-29 09:05:00|||||||||37
1619687400000|2021-04-29 09:10:00|||||||||43
1619687700000|2021-04-29 09:15:00|||||||||28
1619688000000|2021-04-29 09:20:00|||||||||103
1619688300000|2021-04-29 09:25:00|||||||||59
1619688600000|2021-04-29 09:30:00|||||||||143
1619688900000|2021-04-29 09:35:00|||||||||8
1619689200000|2021-04-29 09:40:00|11038.3|11036.3|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|497
1619689500000|2021-04-29 09:45:00|||||||||68
1619689800000|2021-04-29 09:50:00|||||||||34
1619690100000|2021-04-29 09:55:00|||||||||33
1619690400000|2021-04-29 10:00:00|||||||||788
1619690700000|2021-04-29 10:05:00|||||||||28
1619691000000|2021-04-29 10:10:00|||||||||54
1619691300000|2021-04-29 10:15:00|||||||||30
1619691600000|2021-04-29 10:20:00|||||||||157
1619691900000|2021-04-29 10:25:00|||||||||194
1619692200000|2021-04-29 10:30:00|||||||||30
1619692500000|2021-04-29 10:35:00|||||||||46
1619692800000|2021-04-29 10:40:00|||||||||82
1619693100000|2021-04-29 10:45:00|||||||||72
1619693400000|2021-04-29 10:50:00|||||||||184
1619693700000|2021-04-29 10:55:00|||||||||28
1619694000000|2021-04-29 11:00:00|11038.3|11036.3|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|1135
1619694300000|2021-04-29 11:05:00|||||||||8
1619694600000|2021-04-29 11:10:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|102
1619694900000|2021-04-29 11:15:00|||||||||141
1619695200000|2021-04-29 11:20:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|1463
1619695500000|2021-04-29 11:25:00|||||||||166
1619695800000|2021-04-29 11:30:00|||||||||82
1619696100000|2021-04-29 11:35:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|239
1619696400000|2021-04-29 11:40:00|||||||||63
1619696700000|2021-04-29 11:45:00|||||||||30
1619697000000|2021-04-29 11:50:00|||||||||26
1619697300000|2021-04-29 11:55:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|694
1619697600000|2021-04-29 12:00:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|432
1619697900000|2021-04-29 12:05:00|||||||||259
1619698200000|2021-04-29 12:10:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|92
1619698500000|2021-04-29 12:15:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|1584
1619698800000|2021-04-29 12:20:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|1280
1619699100000|2021-04-29 12:25:00|||||||||1089
1619699400000|2021-04-29 12:30:00|11037.9|11035.9|11037.5|11035.5|11038.3|11036.3|11037.5|11035.5|2656
1619699700000|2021-04-29 12:35:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|1552
1619700000000|2021-04-29 12:40:00|||||||||356
1619700300000|2021-04-29 12:45:00|11037.7|11035.7|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|905
1619700600000|2021-04-29 12:50:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|1721
1619700900000|2021-04-29 12:55:00|||||||||1229
1619701200000|2021-04-29 13:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|114
1619701500000|2021-04-29 13:05:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|5780
1619701800000|2021-04-29 13:10:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|2825
1619702100000|2021-04-29 13:15:00|11036.9|11034.9|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|3708
1619702400000|2021-04-29 13:20:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1083
1619702700000|2021-04-29 13:25:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|367
1619703000000|2021-04-29 13:30:00|11036.9|11034.9|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|1213
1619703300000|2021-04-29 13:35:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1206
1619703600000|2021-04-29 13:40:00|||||||||69
1619703900000|2021-04-29 13:45:00|||||||||2454
1619704200000|2021-04-29 13:50:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|3746
1619704500000|2021-04-29 13:55:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1006
1619704800000|2021-04-29 14:00:00|||||||||590
1619705100000|2021-04-29 14:05:00|||||||||3593
1619705400000|2021-04-29 14:10:00|||||||||325
1619705700000|2021-04-29 14:15:00|||||||||1969
1619706000000|2021-04-29 14:20:00|||||||||484
1619706300000|2021-04-29 14:25:00|||||||||858
1619706600000|2021-04-29 14:30:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|1164
1619706900000|2021-04-29 14:35:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|1058
1619707200000|2021-04-29 14:40:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|2140
1619707500000|2021-04-29 14:45:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|1248
1619707800000|2021-04-29 14:50:00|||||||||787
1619708100000|2021-04-29 14:55:00|||||||||1172
1619708400000|2021-04-29 15:00:00|11037.3|11035.3|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|2530
1619708700000|2021-04-29 15:05:00|||||||||246
1619709000000|2021-04-29 15:10:00|||||||||538
1619709300000|2021-04-29 15:15:00|||||||||467
1619709600000|2021-04-29 15:20:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|709
1619709900000|2021-04-29 15:25:00|||||||||166
1619710200000|2021-04-29 15:30:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|2057
1619710500000|2021-04-29 15:35:00|11037.9|11035.9|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|2599
1619710800000|2021-04-29 15:40:00|||||||||218
1619711100000|2021-04-29 15:45:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|1524
1619711400000|2021-04-29 15:50:00|||||||||290
1619711700000|2021-04-29 15:55:00|||||||||418
1619712000000|2021-04-29 16:00:00|||||||||267
1619712300000|2021-04-29 16:05:00|||||||||1259
1619712600000|2021-04-29 16:10:00|||||||||335
1619712900000|2021-04-29 16:15:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|840
1619713200000|2021-04-29 16:20:00|||||||||511
1619713500000|2021-04-29 16:25:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|6822
1619713800000|2021-04-29 16:30:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|479
1619714100000|2021-04-29 16:35:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|288
1619714400000|2021-04-29 16:40:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|617
1619714700000|2021-04-29 16:45:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|892
1619715000000|2021-04-29 16:50:00|||||||||26
1619715300000|2021-04-29 16:55:00|||||||||44
1619715600000|2021-04-29 17:00:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|129
1619715900000|2021-04-29 17:05:00|||||||||241
1619716200000|2021-04-29 17:10:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|589
1619716500000|2021-04-29 17:15:00|||||||||4
1619716800000|2021-04-29 17:20:00|||||||||11
1619717100000|2021-04-29 17:25:00|||||||||133
1619717400000|2021-04-29 17:30:00|||||||||26
1619717700000|2021-04-29 17:35:00|||||||||1
1619718000000|2021-04-29 17:40:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|209
1619718300000|2021-04-29 17:45:00|||||||||60
1619718600000|2021-04-29 17:50:00|||||||||37
1619718900000|2021-04-29 17:55:00|||||||||250
1619719200000|2021-04-29 18:00:00|||||||||4
1619719500000|2021-04-29 18:05:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|1484
1619719800000|2021-04-29 18:10:00|||||||||139
1619720100000|2021-04-29 18:15:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|2380
1619720400000|2021-04-29 18:20:00|||||||||90
1619720700000|2021-04-29 18:25:00|||||||||181
1619721000000|2021-04-29 18:30:00|||||||||89
1619721300000|2021-04-29 18:35:00|||||||||378
1619721600000|2021-04-29 18:40:00|||||||||480
1619721900000|2021-04-29 18:45:00|||||||||469
1619722200000|2021-04-29 18:50:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|1841
1619722500000|2021-04-29 18:55:00|||||||||1539
1619722800000|2021-04-29 19:00:00|||||||||1056
1619723100000|2021-04-29 19:05:00|||||||||61
1619723400000|2021-04-29 19:10:00|||||||||93
1619723700000|2021-04-29 19:15:00|||||||||20
1619724000000|2021-04-29 19:20:00|||||||||97
1619724300000|2021-04-29 19:25:00|||||||||38
1619724600000|2021-04-29 19:30:00|||||||||38
1619724900000|2021-04-29 19:35:00|||||||||302
1619725200000|2021-04-29 19:40:00|||||||||42
1619725500000|2021-04-29 19:45:00|||||||||47
1619725800000|2021-04-29 19:50:00|||||||||102
1619726100000|2021-04-29 19:55:00|||||||||4492
1619726400000|2021-04-29 20:00:00|||||||||1492
1619726700000|2021-04-29 20:05:00|||||||||1231
1619727000000|2021-04-29 20:10:00|||||||||1857
1619727300000|2021-04-29 20:15:00|||||||||1120
1619727600000|2021-04-29 20:20:00|||||||||21
1619727900000|2021-04-29 20:25:00|||||||||4
1619728200000|2021-04-29 20:30:00|||||||||288
1619728500000|2021-04-29 20:35:00|||||||||45
1619728800000|2021-04-29 20:40:00|||||||||19
1619729100000|2021-04-29 20:45:00|||||||||96
1619729400000|2021-04-29 20:50:00|||||||||158
1619729700000|2021-04-29 20:55:00|||||||||1424
1619733600000|2021-04-29 22:00:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|31
1619733900000|2021-04-29 22:05:00|||||||||139
1619734800000|2021-04-29 22:20:00|||||||||2
1619735100000|2021-04-29 22:25:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|331
1619735400000|2021-04-29 22:30:00|||||||||103
1619735700000|2021-04-29 22:35:00|||||||||4
1619736000000|2021-04-29 22:40:00|||||||||4
1619736600000|2021-04-29 22:50:00|||||||||258
1619736900000|2021-04-29 22:55:00|||||||||83
1619737500000|2021-04-29 23:05:00|||||||||2
1619737800000|2021-04-29 23:10:00|||||||||2
1619738100000|2021-04-29 23:15:00|||||||||500
1619738700000|2021-04-29 23:25:00|||||||||1
1619739000000|2021-04-29 23:30:00|||||||||33
1619739300000|2021-04-29 23:35:00|||||||||1
1619739600000|2021-04-29 23:40:00|||||||||2
1619740500000|2021-04-29 23:55:00|||||||||2
1619740800000|2021-04-30 00:00:00|||||||||8
1619741100000|2021-04-30 00:05:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|181
1619741400000|2021-04-30 00:10:00|||||||||37
1619741700000|2021-04-30 00:15:00|||||||||10
1619742000000|2021-04-30 00:20:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|204
1619742300000|2021-04-30 00:25:00|||||||||6
1619742600000|2021-04-30 00:30:00|||||||||54
1619742900000|2021-04-30 00:35:00|||||||||13
1619743200000|2021-04-30 00:40:00|||||||||23
1619743500000|2021-04-30 00:45:00|||||||||45
1619743800000|2021-04-30 00:50:00|||||||||9
1619744100000|2021-04-30 00:55:00|||||||||14
1619744400000|2021-04-30 01:00:00|||||||||4
1619744700000|2021-04-30 01:05:00|||||||||9
1619745000000|2021-04-30 01:10:00|||||||||27
1619745300000|2021-04-30 01:15:00|||||||||10
1619745600000|2021-04-30 01:20:00|||||||||75
1619745900000|2021-04-30 01:25:00|||||||||14
1619746200000|2021-04-30 01:30:00|||||||||10
1619746500000|2021-04-30 01:35:00|||||||||7
1619746800000|2021-04-30 01:40:00|||||||||7
1619747100000|2021-04-30 01:45:00|||||||||5
1619747400000|2021-04-30 01:50:00|||||||||13
1619747700000|2021-04-30 01:55:00|||||||||5
1619748000000|2021-04-30 02:00:00|||||||||21
1619748300000|2021-04-30 02:05:00|||||||||35
1619748600000|2021-04-30 02:10:00|||||||||16
1619748900000|2021-04-30 02:15:00|||||||||15
1619749200000|2021-04-30 02:20:00|||||||||18
1619749500000|2021-04-30 02:25:00|||||||||15
1619749800000|2021-04-30 02:30:00|||||||||10
1619750100000|2021-04-30 02:35:00|||||||||8
1619750400000|2021-04-30 02:40:00|||||||||7
1619750700000|2021-04-30 02:45:00|||||||||17
1619751000000|2021-04-30 02:50:00|||||||||6
1619751300000|2021-04-30 02:55:00|||||||||41
1619751600000|2021-04-30 03:00:00|||||||||5
1619751900000|2021-04-30 03:05:00|||||||||6
1619752200000|2021-04-30 03:10:00|||||||||7
1619752500000|2021-04-30 03:15:00|||||||||6
1619752800000|2021-04-30 03:20:00|||||||||8
1619753100000|2021-04-30 03:25:00|||||||||8
1619753400000|2021-04-30 03:30:00|||||||||10
1619753700000|2021-04-30 03:35:00|||||||||10
1619754000000|2021-04-30 03:40:00|||||||||12
1619754300000|2021-04-30 03:45:00|||||||||10
1619754600000|2021-04-30 03:50:00|||||||||11
1619754900000|2021-04-30 03:55:00|||||||||59
1619755200000|2021-04-30 04:00:00|||||||||22
1619755500000|2021-04-30 04:05:00|||||||||28
1619755800000|2021-04-30 04:10:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|175
1619756100000|2021-04-30 04:15:00|||||||||300
1619757000000|2021-04-30 04:30:00|||||||||42
1619757300000|2021-04-30 04:35:00|||||||||1
1619757600000|2021-04-30 04:40:00|||||||||3
1619757900000|2021-04-30 04:45:00|||||||||4
1619758200000|2021-04-30 04:50:00|||||||||30
1619758500000|2021-04-30 04:55:00|||||||||4
1619758800000|2021-04-30 05:00:00|||||||||58
1619759100000|2021-04-30 05:05:00|||||||||2
1619759400000|2021-04-30 05:10:00|||||||||24
1619760000000|2021-04-30 05:20:00|||||||||12
1619760300000|2021-04-30 05:25:00|||||||||17
1619760600000|2021-04-30 05:30:00|||||||||9
1619761200000|2021-04-30 05:40:00|||||||||6
1619761800000|2021-04-30 05:50:00|||||||||3
1619762100000|2021-04-30 05:55:00|||||||||23
1619762400000|2021-04-30 06:00:00|||||||||14
1619763000000|2021-04-30 06:10:00|||||||||35
1619763300000|2021-04-30 06:15:00|11038.9|11036.9|11038.7|11036.7|11038.9|11036.9|11038.7|11036.7|286
1619763600000|2021-04-30 06:20:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|367
1619763900000|2021-04-30 06:25:00|||||||||1
1619764200000|2021-04-30 06:30:00|||||||||167
1619764500000|2021-04-30 06:35:00|||||||||14
1619764800000|2021-04-30 06:40:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|770
1619765100000|2021-04-30 06:45:00|||||||||198
1619765400000|2021-04-30 06:50:00|||||||||9
1619765700000|2021-04-30 06:55:00|||||||||84
1619766000000|2021-04-30 07:00:00|||||||||1526
1619766300000|2021-04-30 07:05:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|2430
1619766600000|2021-04-30 07:10:00|||||||||106
1619766900000|2021-04-30 07:15:00|||||||||86
1619767200000|2021-04-30 07:20:00|||||||||986
1619767500000|2021-04-30 07:25:00|||||||||145
1619767800000|2021-04-30 07:30:00|||||||||3
1619768100000|2021-04-30 07:35:00|||||||||56
1619768400000|2021-04-30 07:40:00|||||||||286
1619768700000|2021-04-30 07:45:00|||||||||12
1619769000000|2021-04-30 07:50:00|||||||||49
1619769300000|2021-04-30 07:55:00|||||||||70
1619769600000|2021-04-30 08:00:00|||||||||1
1619769900000|2021-04-30 08:05:00|||||||||95
1619770200000|2021-04-30 08:10:00|||||||||38
1619770500000|2021-04-30 08:15:00|||||||||86
1619770800000|2021-04-30 08:20:00|||||||||239
1619771100000|2021-04-30 08:25:00|||||||||5
1619771400000|2021-04-30 08:30:00|||||||||10
1619771700000|2021-04-30 08:35:00|||||||||38
1619772000000|2021-04-30 08:40:00|||||||||370
1619772300000|2021-04-30 08:45:00|||||||||80
1619772600000|2021-04-30 08:50:00|||||||||18
1619772900000|2021-04-30 08:55:00|||||||||11
1619773200000|2021-04-30 09:00:00|||||||||9
1619773500000|2021-04-30 09:05:00|||||||||40
1619773800000|2021-04-30 09:10:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|1159
1619774100000|2021-04-30 09:15:00|||||||||119
1619774400000|2021-04-30 09:20:00|||||||||7
1619774700000|2021-04-30 09:25:00|||||||||11
1619775000000|2021-04-30 09:30:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|125
1619775300000|2021-04-30 09:35:00|||||||||9
1619775600000|2021-04-30 09:40:00|||||||||14
1619775900000|2021-04-30 09:45:00|||||||||5
1619776200000|2021-04-30 09:50:00|||||||||33
1619776500000|2021-04-30 09:55:00|||||||||189
1619776800000|2021-04-30 10:00:00|||||||||86
1619777100000|2021-04-30 10:05:00|||||||||17
1619777400000|2021-04-30 10:10:00|||||||||22
1619777700000|2021-04-30 10:15:00|||||||||87
1619778000000|2021-04-30 10:20:00|||||||||34
1619778300000|2021-04-30 10:25:00|||||||||225
1619778600000|2021-04-30 10:30:00|||||||||88
1619778900000|2021-04-30 10:35:00|||||||||10
1619779200000|2021-04-30 10:40:00|||||||||9
1619779500000|2021-04-30 10:45:00|||||||||28
1619779800000|2021-04-30 10:50:00|||||||||127
1619780100000|2021-04-30 10:55:00|||||||||19
1619780400000|2021-04-30 11:00:00|||||||||2952
1619780700000|2021-04-30 11:05:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|2047
1619781000000|2021-04-30 11:10:00|||||||||17
1619781300000|2021-04-30 11:15:00|||||||||99
1619781600000|2021-04-30 11:20:00|||||||||15
1619781900000|2021-04-30 11:25:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|1987
1619782200000|2021-04-30 11:30:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|953
1619782500000|2021-04-30 11:35:00|||||||||468
1619782800000|2021-04-30 11:40:00|11038.5|11036.5|11038.7|11036.7|11038.7|11036.7|11038.5|11036.5|794
1619783100000|2021-04-30 11:45:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|759
1619783400000|2021-04-30 11:50:00|||||||||14
1619783700000|2021-04-30 11:55:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|491
1619784000000|2021-04-30 12:00:00|||||||||121
1619784300000|2021-04-30 12:05:00|||||||||1610
1619784600000|2021-04-30 12:10:00|||||||||423
1619784900000|2021-04-30 12:15:00|||||||||577
1619785200000|2021-04-30 12:20:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|392
1619785500000|2021-04-30 12:25:00|||||||||746
1619785800000|2021-04-30 12:30:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|661
1619786100000|2021-04-30 12:35:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|1022
1619786400000|2021-04-30 12:40:00|11038.5|11036.5|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|1615
1619786700000|2021-04-30 12:45:00|||||||||16
1619787000000|2021-04-30 12:50:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|2079
1619787300000|2021-04-30 12:55:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|375
1619787600000|2021-04-30 13:00:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|1427
1619787900000|2021-04-30 13:05:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|651
1619788200000|2021-04-30 13:10:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|1534
1619788500000|2021-04-30 13:15:00|||||||||144
1619788800000|2021-04-30 13:20:00|||||||||1828
1619789100000|2021-04-30 13:25:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|1512
1619789400000|2021-04-30 13:30:00|||||||||125
1619789700000|2021-04-30 13:35:00|11038.7|11036.7|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|6870
1619790000000|2021-04-30 13:40:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|155
1619790300000|2021-04-30 13:45:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|2061
1619790600000|2021-04-30 13:50:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|3136
1619790900000|2021-04-30 13:55:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|4174
1619791200000|2021-04-30 14:00:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|1593
1619791500000|2021-04-30 14:05:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|2446
1619791800000|2021-04-30 14:10:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|4167
1619792100000|2021-04-30 14:15:00|11038.5|11036.5|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|775
1619792400000|2021-04-30 14:20:00|||||||||1092
1619792700000|2021-04-30 14:25:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|1700
1619793000000|2021-04-30 14:30:00|||||||||4704
1619793300000|2021-04-30 14:35:00|||||||||2161
1619793600000|2021-04-30 14:40:00|||||||||264
1619793900000|2021-04-30 14:45:00|||||||||180
1619794200000|2021-04-30 14:50:00|||||||||2377
1619794500000|2021-04-30 14:55:00|||||||||1282
1619794800000|2021-04-30 15:00:00|||||||||906
1619795100000|2021-04-30 15:05:00|||||||||1354
1619795400000|2021-04-30 15:10:00|||||||||1074
1619795700000|2021-04-30 15:15:00|||||||||377
1619796000000|2021-04-30 15:20:00|||||||||1509
1619796300000|2021-04-30 15:25:00|||||||||88
1619796600000|2021-04-30 15:30:00|||||||||159
1619796900000|2021-04-30 15:35:00|||||||||77
1619797200000|2021-04-30 15:40:00|||||||||311
1619797500000|2021-04-30 15:45:00|||||||||95
1619797800000|2021-04-30 15:50:00|||||||||172
1619798100000|2021-04-30 15:55:00|||||||||83
1619798400000|2021-04-30 16:00:00|||||||||378
1619798700000|2021-04-30 16:05:00|||||||||119
1619799000000|2021-04-30 16:10:00|||||||||128
1619799300000|2021-04-30 16:15:00|||||||||31
1619799600000|2021-04-30 16:20:00|11038.7|11036.7|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|7777
1619799900000|2021-04-30 16:25:00|11038.7|11036.7|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|1309
1619800200000|2021-04-30 16:30:00|||||||||18
1619800500000|2021-04-30 16:35:00|||||||||325
1619800800000|2021-04-30 16:40:00|||||||||680
1619801100000|2021-04-30 16:45:00|||||||||2809
1619801400000|2021-04-30 16:50:00|||||||||36
1619801700000|2021-04-30 16:55:00|||||||||478
1619802000000|2021-04-30 17:00:00|||||||||124
1619802300000|2021-04-30 17:05:00|||||||||532
1619802600000|2021-04-30 17:10:00|||||||||275
1619802900000|2021-04-30 17:15:00|||||||||137
1619803200000|2021-04-30 17:20:00|||||||||27
1619803500000|2021-04-30 17:25:00|||||||||42
1619803800000|2021-04-30 17:30:00|||||||||15
1619804100000|2021-04-30 17:35:00|||||||||77
1619804400000|2021-04-30 17:40:00|||||||||299
1619804700000|2021-04-30 17:45:00|||||||||409
1619805000000|2021-04-30 17:50:00|||||||||137
1619805300000|2021-04-30 17:55:00|||||||||111
1619805600000|2021-04-30 18:00:00|||||||||162
1619805900000|2021-04-30 18:05:00|||||||||102
1619806200000|2021-04-30 18:10:00|||||||||357
1619806500000|2021-04-30 18:15:00|||||||||1289
1619806800000|2021-04-30 18:20:00|||||||||187
1619807100000|2021-04-30 18:25:00|||||||||50
1619807400000|2021-04-30 18:30:00|||||||||876
1619807700000|2021-04-30 18:35:00|||||||||580
1619808000000|2021-04-30 18:40:00|||||||||709
1619808300000|2021-04-30 18:45:00|||||||||849
1619808600000|2021-04-30 18:50:00|||||||||901
1619808900000|2021-04-30 18:55:00|||||||||3294
1619809200000|2021-04-30 19:00:00|||||||||1855
1619809500000|2021-04-30 19:05:00|||||||||155
1619809800000|2021-04-30 19:10:00|||||||||211
1619810100000|2021-04-30 19:15:00|||||||||354
1619810400000|2021-04-30 19:20:00|||||||||880
1619810700000|2021-04-30 19:25:00|||||||||653
1619811000000|2021-04-30 19:30:00|||||||||1979
1619811300000|2021-04-30 19:35:00|||||||||1992
1619811600000|2021-04-30 19:40:00|||||||||1228
1619811900000|2021-04-30 19:45:00|||||||||1465
1619812200000|2021-04-30 19:50:00|||||||||4057
1619812500000|2021-04-30 19:55:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|6725
1619812800000|2021-04-30 20:00:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|7321
1619813100000|2021-04-30 20:05:00|||||||||176
1619813400000|2021-04-30 20:10:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|809
1619813700000|2021-04-30 20:15:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|3008
1619814000000|2021-04-30 20:20:00|||||||||135
1619814300000|2021-04-30 20:25:00|||||||||940
1619814600000|2021-04-30 20:30:00|||||||||1174
1619814900000|2021-04-30 20:35:00|||||||||219
1619815200000|2021-04-30 20:40:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|1567
1619815500000|2021-04-30 20:45:00|||||||||258
1619815800000|2021-04-30 20:50:00|||||||||1616
1619816100000|2021-04-30 20:55:00|11039.1|11037.1|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|734
1619992800000|2021-05-02 22:00:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|24
1619993100000|2021-05-02 22:05:00|||||||||5
1619993400000|2021-05-02 22:10:00|||||||||4
1619994000000|2021-05-02 22:20:00|||||||||2
1619994300000|2021-05-02 22:25:00|||||||||20
1619994600000|2021-05-02 22:30:00|||||||||1
1619994900000|2021-05-02 22:35:00|||||||||1
1619995200000|2021-05-02 22:40:00|||||||||2
1619995500000|2021-05-02 22:45:00|||||||||1
1619995800000|2021-05-02 22:50:00|||||||||1
1619996100000|2021-05-02 22:55:00|||||||||2
1619996400000|2021-05-02 23:00:00|||||||||1
1619996700000|2021-05-02 23:05:00|||||||||2
1619997000000|2021-05-02 23:10:00|||||||||2
1619997300000|2021-05-02 23:15:00|||||||||115
1619997600000|2021-05-02 23:20:00|||||||||124
1619997900000|2021-05-02 23:25:00|||||||||60
1619998200000|2021-05-02 23:30:00|||||||||14
1619998500000|2021-05-02 23:35:00|||||||||11
1619998800000|2021-05-02 23:40:00|||||||||2
1619999400000|2021-05-02 23:50:00|||||||||1
1619999700000|2021-05-02 23:55:00|||||||||4
1620000000000|2021-05-03 00:00:00|||||||||2
1620000300000|2021-05-03 00:05:00|||||||||2
1620000600000|2021-05-03 00:10:00|||||||||5
1620000900000|2021-05-03 00:15:00|||||||||4
1620001200000|2021-05-03 00:20:00|||||||||1
1620001500000|2021-05-03 00:25:00|||||||||20
1620001800000|2021-05-03 00:30:00|||||||||2
1620002100000|2021-05-03 00:35:00|||||||||8
1620002400000|2021-05-03 00:40:00|||||||||91
1620002700000|2021-05-03 00:45:00|||||||||26
1620003000000|2021-05-03 00:50:00|||||||||1
1620003300000|2021-05-03 00:55:00|||||||||57
1620003600000|2021-05-03 01:00:00|||||||||14
1620003900000|2021-05-03 01:05:00|||||||||46
1620004200000|2021-05-03 01:10:00|||||||||23
1620004800000|2021-05-03 01:20:00|||||||||3
1620005100000|2021-05-03 01:25:00|||||||||5
1620005400000|2021-05-03 01:30:00|||||||||11
1620005700000|2021-05-03 01:35:00|||||||||2
1620006000000|2021-05-03 01:40:00|||||||||7
1620006300000|2021-05-03 01:45:00|||||||||27
1620006600000|2021-05-03 01:50:00|||||||||4
1620006900000|2021-05-03 01:55:00|||||||||1
1620007200000|2021-05-03 02:00:00|||||||||81
1620007500000|2021-05-03 02:05:00|||||||||1
1620007800000|2021-05-03 02:10:00|||||||||1
1620008100000|2021-05-03 02:15:00|||||||||5
1620008700000|2021-05-03 02:25:00|||||||||20
1620009000000|2021-05-03 02:30:00|||||||||4
1620009600000|2021-05-03 02:40:00|||||||||3
1620009900000|2021-05-03 02:45:00|||||||||241
1620010200000|2021-05-03 02:50:00|||||||||2
1620010500000|2021-05-03 02:55:00|||||||||1
1620010800000|2021-05-03 03:00:00|||||||||1
1620011100000|2021-05-03 03:05:00|||||||||3
1620011700000|2021-05-03 03:15:00|||||||||2
1620012300000|2021-05-03 03:25:00|||||||||1
1620012600000|2021-05-03 03:30:00|||||||||3
1620012900000|2021-05-03 03:35:00|||||||||1
1620013200000|2021-05-03 03:40:00|||||||||1
1620013500000|2021-05-03 03:45:00|||||||||7
1620013800000|2021-05-03 03:50:00|||||||||1
1620014100000|2021-05-03 03:55:00|||||||||37
1620014400000|2021-05-03 04:00:00|||||||||1
1620014700000|2021-05-03 04:05:00|||||||||1
1620015000000|2021-05-03 04:10:00|||||||||12
1620015300000|2021-05-03 04:15:00|||||||||1
1620015600000|2021-05-03 04:20:00|||||||||23
1620015900000|2021-05-03 04:25:00|||||||||2
1620016200000|2021-05-03 04:30:00|||||||||1
1620016500000|2021-05-03 04:35:00|||||||||12
1620016800000|2021-05-03 04:40:00|||||||||3
1620017100000|2021-05-03 04:45:00|||||||||1
1620017400000|2021-05-03 04:50:00|||||||||6
1620017700000|2021-05-03 04:55:00|||||||||2
1620018000000|2021-05-03 05:00:00|||||||||1
1620018300000|2021-05-03 05:05:00|||||||||1
1620018600000|2021-05-03 05:10:00|||||||||4
1620018900000|2021-05-03 05:15:00|||||||||3
1620019500000|2021-05-03 05:25:00|||||||||1
1620019800000|2021-05-03 05:30:00|||||||||4
1620020100000|2021-05-03 05:35:00|||||||||46
1620020400000|2021-05-03 05:40:00|||||||||42
1620020700000|2021-05-03 05:45:00|||||||||1
1620021000000|2021-05-03 05:50:00|||||||||3
1620021300000|2021-05-03 05:55:00|||||||||6
1620021600000|2021-05-03 06:00:00|||||||||523
1620021900000|2021-05-03 06:05:00|||||||||37
1620022200000|2021-05-03 06:10:00|||||||||17
1620022500000|2021-05-03 06:15:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|239
1620022800000|2021-05-03 06:20:00|||||||||110
1620023100000|2021-05-03 06:25:00|||||||||41
1620023400000|2021-05-03 06:30:00|||||||||77
1620023700000|2021-05-03 06:35:00|||||||||8
1620024000000|2021-05-03 06:40:00|||||||||5
1620024300000|2021-05-03 06:45:00|||||||||4
1620024600000|2021-05-03 06:50:00|||||||||19
1620024900000|2021-05-03 06:55:00|||||||||24
1620025200000|2021-05-03 07:00:00|11039.7|11037.7|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|689
1620025500000|2021-05-03 07:05:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|463
1620025800000|2021-05-03 07:10:00|||||||||156
1620026100000|2021-05-03 07:15:00|||||||||15
1620026400000|2021-05-03 07:20:00|||||||||70
1620026700000|2021-05-03 07:25:00|||||||||8
1620027000000|2021-05-03 07:30:00|||||||||6
1620027300000|2021-05-03 07:35:00|||||||||10
1620027600000|2021-05-03 07:40:00|||||||||18
1620027900000|2021-05-03 07:45:00|||||||||112
1620028200000|2021-05-03 07:50:00|||||||||97
1620028500000|2021-05-03 07:55:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|573
1620028800000|2021-05-03 08:00:00|||||||||46
1620029100000|2021-05-03 08:05:00|||||||||11
1620029400000|2021-05-03 08:10:00|||||||||33
1620029700000|2021-05-03 08:15:00|||||||||25
1620030000000|2021-05-03 08:20:00|||||||||118
1620030300000|2021-05-03 08:25:00|||||||||14
1620030600000|2021-05-03 08:30:00|||||||||8
1620030900000|2021-05-03 08:35:00|||||||||23
1620031200000|2021-05-03 08:40:00|||||||||18
1620031500000|2021-05-03 08:45:00|||||||||6
1620031800000|2021-05-03 08:50:00|||||||||8
1620032100000|2021-05-03 08:55:00|11038.9|11036.9|11038.7|11036.7|11038.9|11036.9|11038.7|11036.7|877
1620032400000|2021-05-03 09:00:00|||||||||16
1620032700000|2021-05-03 09:05:00|||||||||22
1620033000000|2021-05-03 09:10:00|||||||||13
1620033300000|2021-05-03 09:15:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|3089
1620033600000|2021-05-03 09:20:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|139
1620033900000|2021-05-03 09:25:00|||||||||36
1620034200000|2021-05-03 09:30:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|502
1620034500000|2021-05-03 09:35:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|45
1620034800000|2021-05-03 09:40:00|||||||||1
1620035100000|2021-05-03 09:45:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|1083
1620035400000|2021-05-03 09:50:00|||||||||15
1620035700000|2021-05-03 09:55:00|||||||||52
1620036000000|2021-05-03 10:00:00|||||||||286
1620036300000|2021-05-03 10:05:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|245
1620036600000|2021-05-03 10:10:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|538
1620036900000|2021-05-03 10:15:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|152
1620037200000|2021-05-03 10:20:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|111
1620037500000|2021-05-03 10:25:00|||||||||6
1620037800000|2021-05-03 10:30:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|112
1620038100000|2021-05-03 10:35:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|46
1620038400000|2021-05-03 10:40:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|23
1620038700000|2021-05-03 10:45:00|||||||||38
1620039000000|2021-05-03 10:50:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|245
1620039300000|2021-05-03 10:55:00|||||||||10
1620039600000|2021-05-03 11:00:00|||||||||98
1620039900000|2021-05-03 11:05:00|||||||||87
1620040200000|2021-05-03 11:10:00|||||||||21
1620040500000|2021-05-03 11:15:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|448
1620040800000|2021-05-03 11:20:00|||||||||8
1620041100000|2021-05-03 11:25:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|111
1620041400000|2021-05-03 11:30:00|||||||||278
1620041700000|2021-05-03 11:35:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|734
1620042000000|2021-05-03 11:40:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|205
1620042300000|2021-05-03 11:45:00|||||||||85
1620042600000|2021-05-03 11:50:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11038.9|11036.9|752
1620042900000|2021-05-03 11:55:00|||||||||338
1620043200000|2021-05-03 12:00:00|||||||||429
1620043500000|2021-05-03 12:05:00|11038.7|11036.7|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|2481
1620043800000|2021-05-03 12:10:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|323
1620044100000|2021-05-03 12:15:00|11038.7|11036.7|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|863
1620044400000|2021-05-03 12:20:00|||||||||178
1620044700000|2021-05-03 12:25:00|||||||||1432
1620045000000|2021-05-03 12:30:00|||||||||863
1620045300000|2021-05-03 12:35:00|||||||||363
1620045600000|2021-05-03 12:40:00|||||||||443
1620045900000|2021-05-03 12:45:00|||||||||948
1620046200000|2021-05-03 12:50:00|||||||||1258
1620046500000|2021-05-03 12:55:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|1589
1620046800000|2021-05-03 13:00:00|||||||||401
1620047100000|2021-05-03 13:05:00|11038.5|11036.5|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|4786
1620047400000|2021-05-03 13:10:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|5845
1620047700000|2021-05-03 13:15:00|||||||||4372
1620048000000|2021-05-03 13:20:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|2599
1620048300000|2021-05-03 13:25:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|989
1620048600000|2021-05-03 13:30:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|1711
1620048900000|2021-05-03 13:35:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|425
1620049200000|2021-05-03 13:40:00|||||||||688
1620049500000|2021-05-03 13:45:00|||||||||1080
1620049800000|2021-05-03 13:50:00|||||||||110
1620050100000|2021-05-03 13:55:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|2088
1620050400000|2021-05-03 14:00:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11038.7|11036.7|5501
1620050700000|2021-05-03 14:05:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|1132
1620051000000|2021-05-03 14:10:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|640
1620051300000|2021-05-03 14:15:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|4169
1620051600000|2021-05-03 14:20:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|745
1620051900000|2021-05-03 14:25:00|11039.7|11037.7|11039.5|11037.5|11039.7|11037.7|11039.5|11037.5|1471
1620052200000|2021-05-03 14:30:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|913
1620052500000|2021-05-03 14:35:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|730
1620052800000|2021-05-03 14:40:00|||||||||760
1620053100000|2021-05-03 14:45:00|||||||||427
1620053400000|2021-05-03 14:50:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|683
1620053700000|2021-05-03 14:55:00|||||||||306
1620054000000|2021-05-03 15:00:00|||||||||248
1620054300000|2021-05-03 15:05:00|11039.7|11037.7|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|4348
1620054600000|2021-05-03 15:10:00|11039.7|11037.7|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|3461
1620054900000|2021-05-03 15:15:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|1125
1620055200000|2021-05-03 15:20:00|||||||||195
1620055500000|2021-05-03 15:25:00|||||||||2019
1620055800000|2021-05-03 15:30:00|11039.5|11037.5|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|798
1620056100000|2021-05-03 15:35:00|||||||||1511
1620056400000|2021-05-03 15:40:00|||||||||136
1620056700000|2021-05-03 15:45:00|||||||||305
1620057000000|2021-05-03 15:50:00|||||||||462
1620057300000|2021-05-03 15:55:00|||||||||338
1620057600000|2021-05-03 16:00:00|||||||||269
1620057900000|2021-05-03 16:05:00|||||||||94
1620058200000|2021-05-03 16:10:00|||||||||218
1620058500000|2021-05-03 16:15:00|||||||||279
1620058800000|2021-05-03 16:20:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|289
1620059100000|2021-05-03 16:25:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|292
1620059400000|2021-05-03 16:30:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|392
1620059700000|2021-05-03 16:35:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|571
1620060000000|2021-05-03 16:40:00|||||||||108
1620060300000|2021-05-03 16:45:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|10626
1620060600000|2021-05-03 16:50:00|||||||||78
1620060900000|2021-05-03 16:55:00|||||||||142
1620061200000|2021-05-03 17:00:00|||||||||83
1620061500000|2021-05-03 17:05:00|||||||||550
1620061800000|2021-05-03 17:10:00|||||||||130
1620062100000|2021-05-03 17:15:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|5508
1620062400000|2021-05-03 17:20:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|2189
1620062700000|2021-05-03 17:25:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|228
1620063000000|2021-05-03 17:30:00|||||||||374
1620063300000|2021-05-03 17:35:00|||||||||63
1620063600000|2021-05-03 17:40:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|329
1620063900000|2021-05-03 17:45:00|11039.5|11037.5|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|1531
1620064200000|2021-05-03 17:50:00|||||||||31
1620064500000|2021-05-03 17:55:00|||||||||34
1620064800000|2021-05-03 18:00:00|||||||||160
1620065100000|2021-05-03 18:05:00|||||||||256
1620065400000|2021-05-03 18:10:00|||||||||65
1620065700000|2021-05-03 18:15:00|||||||||68
1620066000000|2021-05-03 18:20:00|||||||||237
1620066300000|2021-05-03 18:25:00|||||||||199
1620066600000|2021-05-03 18:30:00|||||||||718
1620066900000|2021-05-03 18:35:00|||||||||182
1620067200000|2021-05-03 18:40:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|1450
1620067500000|2021-05-03 18:45:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|914
1620067800000|2021-05-03 18:50:00|||||||||324
1620068100000|2021-05-03 18:55:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|2575
1620068400000|2021-05-03 19:00:00|||||||||743
1620068700000|2021-05-03 19:05:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|293
1620069000000|2021-05-03 19:10:00|||||||||64
1620069300000|2021-05-03 19:15:00|||||||||303
1620069600000|2021-05-03 19:20:00|||||||||148
1620069900000|2021-05-03 19:25:00|||||||||56
1620070200000|2021-05-03 19:30:00|||||||||108
1620070500000|2021-05-03 19:35:00|||||||||521
1620070800000|2021-05-03 19:40:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|5110
1620071100000|2021-05-03 19:45:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|1495
1620071400000|2021-05-03 19:50:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|345
1620071700000|2021-05-03 19:55:00|||||||||1170
1620072000000|2021-05-03 20:00:00|11039.3|11037.3|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|331
1620072300000|2021-05-03 20:05:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|361
1620072600000|2021-05-03 20:10:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|1227
1620072900000|2021-05-03 20:15:00|||||||||119
1620073200000|2021-05-03 20:20:00|||||||||324
1620073500000|2021-05-03 20:25:00|||||||||352
1620073800000|2021-05-03 20:30:00|||||||||236
1620074100000|2021-05-03 20:35:00|||||||||299
1620074400000|2021-05-03 20:40:00|||||||||1396
1620074700000|2021-05-03 20:45:00|||||||||26
1620075000000|2021-05-03 20:50:00|||||||||358
1620075300000|2021-05-03 20:55:00|||||||||695
1620079200000|2021-05-03 22:00:00|||||||||8
1620079500000|2021-05-03 22:05:00|||||||||1
1620080100000|2021-05-03 22:15:00|||||||||6
1620080400000|2021-05-03 22:20:00|||||||||42
1620080700000|2021-05-03 22:25:00|||||||||11
1620081000000|2021-05-03 22:30:00|||||||||2
1620081300000|2021-05-03 22:35:00|||||||||1
1620081600000|2021-05-03 22:40:00|||||||||3
1620082500000|2021-05-03 22:55:00|||||||||1
1620083700000|2021-05-03 23:15:00|||||||||44
1620084300000|2021-05-03 23:25:00|||||||||8
1620084900000|2021-05-03 23:35:00|||||||||5
1620085200000|2021-05-03 23:40:00|||||||||1
1620085500000|2021-05-03 23:45:00|||||||||2
1620085800000|2021-05-03 23:50:00|||||||||6
1620086100000|2021-05-03 23:55:00|||||||||1
1620086400000|2021-05-04 00:00:00|||||||||2
1620087000000|2021-05-04 00:10:00|||||||||2
1620087600000|2021-05-04 00:20:00|||||||||259
1620087900000|2021-05-04 00:25:00|||||||||5
1620088200000|2021-05-04 00:30:00|||||||||3
1620088500000|2021-05-04 00:35:00|||||||||1
1620088800000|2021-05-04 00:40:00|||||||||1
1620089400000|2021-05-04 00:50:00|||||||||1
1620089700000|2021-05-04 00:55:00|||||||||2
1620090000000|2021-05-04 01:00:00|||||||||1
1620090600000|2021-05-04 01:10:00|||||||||1
1620091500000|2021-05-04 01:25:00|||||||||2
1620091800000|2021-05-04 01:30:00|||||||||5
1620092400000|2021-05-04 01:40:00|||||||||2
1620093000000|2021-05-04 01:50:00|||||||||1
1620094200000|2021-05-04 02:10:00|||||||||2
1620095100000|2021-05-04 02:25:00|||||||||1
1620095700000|2021-05-04 02:35:00|||||||||7
1620096000000|2021-05-04 02:40:00|||||||||1
1620096900000|2021-05-04 02:55:00|||||||||1
1620097500000|2021-05-04 03:05:00|||||||||3
1620097800000|2021-05-04 03:10:00|||||||||1
1620098700000|2021-05-04 03:25:00|||||||||3
1620099300000|2021-05-04 03:35:00|||||||||2
1620099600000|2021-05-04 03:40:00|||||||||1
1620099900000|2021-05-04 03:45:00|||||||||1
1620100200000|2021-05-04 03:50:00|||||||||1
1620100800000|2021-05-04 04:00:00|||||||||2
1620101100000|2021-05-04 04:05:00|||||||||1
1620101700000|2021-05-04 04:15:00|||||||||5
1620102000000|2021-05-04 04:20:00|||||||||9
1620102300000|2021-05-04 04:25:00|||||||||22
1620102600000|2021-05-04 04:30:00|||||||||1
1620103200000|2021-05-04 04:40:00|||||||||3
1620103500000|2021-05-04 04:45:00|||||||||1
1620104100000|2021-05-04 04:55:00|||||||||2
1620104400000|2021-05-04 05:00:00|||||||||1
1620105000000|2021-05-04 05:10:00|||||||||1
1620105300000|2021-05-04 05:15:00|||||||||171
1620105600000|2021-05-04 05:20:00|||||||||3
1620105900000|2021-05-04 05:25:00|||||||||235
1620106200000|2021-05-04 05:30:00|||||||||9
1620106500000|2021-05-04 05:35:00|||||||||130
1620106800000|2021-05-04 05:40:00|||||||||1
1620107400000|2021-05-04 05:50:00|||||||||5
1620107700000|2021-05-04 05:55:00|||||||||4
1620108000000|2021-05-04 06:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|34
1620108300000|2021-05-04 06:05:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|2443
1620108600000|2021-05-04 06:10:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|316
1620108900000|2021-05-04 06:15:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|111
1620109200000|2021-05-04 06:20:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|206
1620109500000|2021-05-04 06:25:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|506
1620109800000|2021-05-04 06:30:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|408
1620110100000|2021-05-04 06:35:00|||||||||16
1620110400000|2021-05-04 06:40:00|||||||||28
1620110700000|2021-05-04 06:45:00|||||||||11
1620111000000|2021-05-04 06:50:00|||||||||7
1620111300000|2021-05-04 06:55:00|||||||||180
1620111600000|2021-05-04 07:00:00|||||||||2
1620111900000|2021-05-04 07:05:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|301
1620112200000|2021-05-04 07:10:00|||||||||42
1620112500000|2021-05-04 07:15:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|1211
1620112800000|2021-05-04 07:20:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|259
1620113100000|2021-05-04 07:25:00|||||||||48
1620113400000|2021-05-04 07:30:00|||||||||6
1620113700000|2021-05-04 07:35:00|||||||||34
1620114000000|2021-05-04 07:40:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|283
1620114300000|2021-05-04 07:45:00|||||||||87
1620114600000|2021-05-04 07:50:00|||||||||221
1620114900000|2021-05-04 07:55:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|191
1620115200000|2021-05-04 08:00:00|||||||||123
1620115500000|2021-05-04 08:05:00|||||||||130
1620115800000|2021-05-04 08:10:00|||||||||466
1620116100000|2021-05-04 08:15:00|||||||||40
1620116400000|2021-05-04 08:20:00|||||||||66
1620116700000|2021-05-04 08:25:00|||||||||176
1620117000000|2021-05-04 08:30:00|||||||||80
1620117300000|2021-05-04 08:35:00|||||||||133
1620117600000|2021-05-04 08:40:00|||||||||174
1620117900000|2021-05-04 08:45:00|||||||||118
1620118200000|2021-05-04 08:50:00|||||||||331
1620118500000|2021-05-04 08:55:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|292
1620118800000|2021-05-04 09:00:00|||||||||73
1620119100000|2021-05-04 09:05:00|||||||||66
1620119400000|2021-05-04 09:10:00|||||||||167
1620119700000|2021-05-04 09:15:00|||||||||62
1620120000000|2021-05-04 09:20:00|||||||||51
1620120300000|2021-05-04 09:25:00|||||||||39
1620120600000|2021-05-04 09:30:00|||||||||134
1620120900000|2021-05-04 09:35:00|||||||||44
1620121200000|2021-05-04 09:40:00|||||||||93
1620121500000|2021-05-04 09:45:00|||||||||35
1620121800000|2021-05-04 09:50:00|||||||||27
1620122100000|2021-05-04 09:55:00|||||||||35
1620122400000|2021-05-04 10:00:00|||||||||193
1620122700000|2021-05-04 10:05:00|||||||||46
1620123000000|2021-05-04 10:10:00|||||||||18
1620123300000|2021-05-04 10:15:00|||||||||4
1620123600000|2021-05-04 10:20:00|||||||||82
1620123900000|2021-05-04 10:25:00|||||||||128
1620124200000|2021-05-04 10:30:00|||||||||62
1620124500000|2021-05-04 10:35:00|||||||||24
1620124800000|2021-05-04 10:40:00|||||||||27
1620125100000|2021-05-04 10:45:00|||||||||5
1620125400000|2021-05-04 10:50:00|||||||||22
1620125700000|2021-05-04 10:55:00|||||||||137
1620126000000|2021-05-04 11:00:00|||||||||271
1620126300000|2021-05-04 11:05:00|||||||||142
1620126600000|2021-05-04 11:10:00|||||||||577
1620126900000|2021-05-04 11:15:00|||||||||8
1620127200000|2021-05-04 11:20:00|||||||||61
1620127500000|2021-05-04 11:25:00|||||||||117
1620127800000|2021-05-04 11:30:00|||||||||69
1620128100000|2021-05-04 11:35:00|||||||||37
1620128400000|2021-05-04 11:40:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|2510
1620128700000|2021-05-04 11:45:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|687
1620129000000|2021-05-04 11:50:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|1724
1620129300000|2021-05-04 11:55:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|315
1620129600000|2021-05-04 12:00:00|||||||||211
1620129900000|2021-05-04 12:05:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|1034
1620130200000|2021-05-04 12:10:00|||||||||1800
1620130500000|2021-05-04 12:15:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|702
1620130800000|2021-05-04 12:20:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|1168
1620131100000|2021-05-04 12:25:00|||||||||345
1620131400000|2021-05-04 12:30:00|||||||||1546
1620131700000|2021-05-04 12:35:00|||||||||337
1620132000000|2021-05-04 12:40:00|||||||||127
1620132300000|2021-05-04 12:45:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|2123
1620132600000|2021-05-04 12:50:00|11038.7|11036.7|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|1344
1620132900000|2021-05-04 12:55:00|11038.7|11036.7|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|817
1620133200000|2021-05-04 13:00:00|||||||||812
1620133500000|2021-05-04 13:05:00|||||||||559
1620133800000|2021-05-04 13:10:00|||||||||553
1620134100000|2021-05-04 13:15:00|||||||||145
1620134400000|2021-05-04 13:20:00|||||||||1801
1620134700000|2021-05-04 13:25:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|3614
1620135000000|2021-05-04 13:30:00|||||||||211
1620135300000|2021-05-04 13:35:00|||||||||105
1620135600000|2021-05-04 13:40:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|1056
1620135900000|2021-05-04 13:45:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|1261
1620136200000|2021-05-04 13:50:00|||||||||3373
1620136500000|2021-05-04 13:55:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|6431
1620136800000|2021-05-04 14:00:00|11039.5|11037.5|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|1684
1620137100000|2021-05-04 14:05:00|||||||||1244
1620137400000|2021-05-04 14:10:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|2903
1620137700000|2021-05-04 14:15:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|1661
1620138000000|2021-05-04 14:20:00|11039.7|11037.7|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|3515
1620138300000|2021-05-04 14:25:00|11039.5|11037.5|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|791
1620138600000|2021-05-04 14:30:00|11039.5|11037.5|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|750
1620138900000|2021-05-04 14:35:00|11039.5|11037.5|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|171
1620139200000|2021-05-04 14:40:00|||||||||2339
1620139500000|2021-05-04 14:45:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|411
1620139800000|2021-05-04 14:50:00|11039.5|11037.5|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|2150
1620140100000|2021-05-04 14:55:00|11039.5|11037.5|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|1025
1620140400000|2021-05-04 15:00:00|11039.5|11037.5|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|928
1620140700000|2021-05-04 15:05:00|||||||||155
1620141000000|2021-05-04 15:10:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|3003
1620141300000|2021-05-04 15:15:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|998
1620141600000|2021-05-04 15:20:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|1263
1620141900000|2021-05-04 15:25:00|||||||||2225
1620142200000|2021-05-04 15:30:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|1605
1620142500000|2021-05-04 15:35:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|1371
1620142800000|2021-05-04 15:40:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|421
1620143100000|2021-05-04 15:45:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|741
1620143400000|2021-05-04 15:50:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|876
1620143700000|2021-05-04 15:55:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|487
1620144000000|2021-05-04 16:00:00|||||||||575
1620144300000|2021-05-04 16:05:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|673
1620144600000|2021-05-04 16:10:00|||||||||17
1620144900000|2021-05-04 16:15:00|11039.1|11037.1|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|767
1620145200000|2021-05-04 16:20:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|1618
1620145500000|2021-05-04 16:25:00|||||||||316
1620145800000|2021-05-04 16:30:00|||||||||419
1620146100000|2021-05-04 16:35:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|1637
1620146400000|2021-05-04 16:40:00|||||||||49
1620146700000|2021-05-04 16:45:00|||||||||36
1620147000000|2021-05-04 16:50:00|||||||||240
1620147300000|2021-05-04 16:55:00|||||||||321
1620147600000|2021-05-04 17:00:00|||||||||848
1620147900000|2021-05-04 17:05:00|||||||||600
1620148200000|2021-05-04 17:10:00|||||||||34
1620148500000|2021-05-04 17:15:00|||||||||50
1620148800000|2021-05-04 17:20:00|||||||||205
1620149100000|2021-05-04 17:25:00|||||||||55
1620149400000|2021-05-04 17:30:00|||||||||288
1620149700000|2021-05-04 17:35:00|||||||||106
1620150000000|2021-05-04 17:40:00|||||||||91
1620150300000|2021-05-04 17:45:00|11039.9|11037.9|11039.5|11037.5|11040.3|11038.3|11039.1|11037.1|3757
1620150600000|2021-05-04 17:50:00|||||||||44
1620150900000|2021-05-04 17:55:00|||||||||113
1620151200000|2021-05-04 18:00:00|||||||||23
1620151500000|2021-05-04 18:05:00|||||||||95
1620151800000|2021-05-04 18:10:00|||||||||371
1620152100000|2021-05-04 18:15:00|||||||||127
1620152400000|2021-05-04 18:20:00|||||||||243
1620152700000|2021-05-04 18:25:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|820
1620153000000|2021-05-04 18:30:00|||||||||100
1620153300000|2021-05-04 18:35:00|||||||||952
1620153600000|2021-05-04 18:40:00|||||||||1110
1620153900000|2021-05-04 18:45:00|||||||||202
1620154200000|2021-05-04 18:50:00|||||||||1219
1620154500000|2021-05-04 18:55:00|||||||||995
1620154800000|2021-05-04 19:00:00|||||||||466
1620155100000|2021-05-04 19:05:00|||||||||750
1620155400000|2021-05-04 19:10:00|||||||||106
1620155700000|2021-05-04 19:15:00|||||||||223
1620156000000|2021-05-04 19:20:00|||||||||250
1620156300000|2021-05-04 19:25:00|||||||||19
1620156600000|2021-05-04 19:30:00|||||||||10
1620156900000|2021-05-04 19:35:00|||||||||2254
1620157200000|2021-05-04 19:40:00|||||||||928
1620157500000|2021-05-04 19:45:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|373
1620157800000|2021-05-04 19:50:00|||||||||913
1620158100000|2021-05-04 19:55:00|11039.5|11037.5|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|2787
1620158400000|2021-05-04 20:00:00|||||||||648
1620158700000|2021-05-04 20:05:00|||||||||36
1620159000000|2021-05-04 20:10:00|||||||||95
1620159300000|2021-05-04 20:15:00|||||||||253
1620159600000|2021-05-04 20:20:00|||||||||775
1620159900000|2021-05-04 20:25:00|||||||||35
1620160200000|2021-05-04 20:30:00|||||||||101
1620160500000|2021-05-04 20:35:00|11039.5|11037.5|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|4191
1620160800000|2021-05-04 20:40:00|11039.7|11037.7|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|661
1620161100000|2021-05-04 20:45:00|||||||||24
1620161400000|2021-05-04 20:50:00|||||||||520
1620161700000|2021-05-04 20:55:00|||||||||392
1620165600000|2021-05-04 22:00:00|11039.7|11037.7|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|563
1620166200000|2021-05-04 22:10:00|||||||||3
1620166500000|2021-05-04 22:15:00|11039.5|11037.5|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|74
1620166800000|2021-05-04 22:20:00|||||||||56
1620167700000|2021-05-04 22:35:00|||||||||1
1620168000000|2021-05-04 22:40:00|||||||||6
1620168600000|2021-05-04 22:50:00|||||||||1
1620168900000|2021-05-04 22:55:00|||||||||6
1620169200000|2021-05-04 23:00:00|||||||||98
1620169500000|2021-05-04 23:05:00|||||||||3
1620169800000|2021-05-04 23:10:00|||||||||11
1620170700000|2021-05-04 23:25:00|||||||||6
1620171000000|2021-05-04 23:30:00|||||||||3
1620171300000|2021-05-04 23:35:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|137
1620171600000|2021-05-04 23:40:00|||||||||3
1620172200000|2021-05-04 23:50:00|||||||||1
1620172500000|2021-05-04 23:55:00|||||||||3
1620173100000|2021-05-05 00:05:00|||||||||11
1620173400000|2021-05-05 00:10:00|||||||||8
1620174000000|2021-05-05 00:20:00|||||||||4
1620174300000|2021-05-05 00:25:00|||||||||2
1620174600000|2021-05-05 00:30:00|||||||||7
1620174900000|2021-05-05 00:35:00|||||||||1
1620175200000|2021-05-05 00:40:00|||||||||49
1620175500000|2021-05-05 00:45:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|41
1620175800000|2021-05-05 00:50:00|||||||||11
1620176100000|2021-05-05 00:55:00|||||||||19
1620176400000|2021-05-05 01:00:00|||||||||1
1620176700000|2021-05-05 01:05:00|||||||||1
1620177000000|2021-05-05 01:10:00|||||||||6
1620177300000|2021-05-05 01:15:00|||||||||1
1620177600000|2021-05-05 01:20:00|||||||||1
1620177900000|2021-05-05 01:25:00|||||||||5
1620178200000|2021-05-05 01:30:00|||||||||2
1620178500000|2021-05-05 01:35:00|||||||||2
1620178800000|2021-05-05 01:40:00|||||||||4
1620179100000|2021-05-05 01:45:00|||||||||5
1620179400000|2021-05-05 01:50:00|||||||||5
1620179700000|2021-05-05 01:55:00|||||||||2
1620180000000|2021-05-05 02:00:00|||||||||95
1620180300000|2021-05-05 02:05:00|||||||||1
1620180600000|2021-05-05 02:10:00|||||||||2
1620181500000|2021-05-05 02:25:00|||||||||41
1620181800000|2021-05-05 02:30:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|13
1620182400000|2021-05-05 02:40:00|||||||||2
1620183300000|2021-05-05 02:55:00|||||||||8
1620183900000|2021-05-05 03:05:00|||||||||4
1620184200000|2021-05-05 03:10:00|||||||||1
1620185100000|2021-05-05 03:25:00|||||||||6
1620185700000|2021-05-05 03:35:00|||||||||1
1620186000000|2021-05-05 03:40:00|||||||||1
1620186900000|2021-05-05 03:55:00|||||||||2
1620187500000|2021-05-05 04:05:00|||||||||1
1620187800000|2021-05-05 04:10:00|||||||||3
1620188400000|2021-05-05 04:20:00|||||||||2
1620188700000|2021-05-05 04:25:00|||||||||3
1620189000000|2021-05-05 04:30:00|||||||||10
1620189600000|2021-05-05 04:40:00|||||||||2
1620189900000|2021-05-05 04:45:00|||||||||35
1620190500000|2021-05-05 04:55:00|||||||||2
1620191400000|2021-05-05 05:10:00|||||||||2
1620192300000|2021-05-05 05:25:00|||||||||2
1620192600000|2021-05-05 05:30:00|||||||||1
1620192900000|2021-05-05 05:35:00|||||||||5
1620193200000|2021-05-05 05:40:00|||||||||4
1620193500000|2021-05-05 05:45:00|||||||||1002
1620193800000|2021-05-05 05:50:00|||||||||7
1620194100000|2021-05-05 05:55:00|||||||||4
1620194400000|2021-05-05 06:00:00|||||||||268
1620194700000|2021-05-05 06:05:00|11039.7|11037.7|11039.9|11037.9|11039.9|11037.9|11039.7|11037.7|365
1620195000000|2021-05-05 06:10:00|||||||||2
1620195300000|2021-05-05 06:15:00|11039.5|11037.5|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|203
1620195600000|2021-05-05 06:20:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|38
1620195900000|2021-05-05 06:25:00|||||||||22
1620196200000|2021-05-05 06:30:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|488
1620196500000|2021-05-05 06:35:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|98
1620196800000|2021-05-05 06:40:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|155
1620197100000|2021-05-05 06:45:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|53
1620197400000|2021-05-05 06:50:00|11039.7|11037.7|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|91
1620197700000|2021-05-05 06:55:00|||||||||59
1620198000000|2021-05-05 07:00:00|||||||||12
1620198300000|2021-05-05 07:05:00|||||||||249
1620198600000|2021-05-05 07:10:00|||||||||151
1620198900000|2021-05-05 07:15:00|||||||||78
1620199200000|2021-05-05 07:20:00|||||||||12
1620199500000|2021-05-05 07:25:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|490
1620199800000|2021-05-05 07:30:00|||||||||23
1620200100000|2021-05-05 07:35:00|||||||||39
1620200400000|2021-05-05 07:40:00|||||||||32
1620200700000|2021-05-05 07:45:00|||||||||94
1620201000000|2021-05-05 07:50:00|||||||||272
1620201300000|2021-05-05 07:55:00|||||||||84
1620201600000|2021-05-05 08:00:00|||||||||12
1620201900000|2021-05-05 08:05:00|||||||||249
1620202200000|2021-05-05 08:10:00|||||||||17
1620202500000|2021-05-05 08:15:00|||||||||67
1620202800000|2021-05-05 08:20:00|||||||||10
1620203100000|2021-05-05 08:25:00|||||||||79
1620203400000|2021-05-05 08:30:00|||||||||9
1620203700000|2021-05-05 08:35:00|||||||||18
1620204000000|2021-05-05 08:40:00|||||||||48
1620204300000|2021-05-05 08:45:00|||||||||11
1620204600000|2021-05-05 08:50:00|||||||||45
1620204900000|2021-05-05 08:55:00|||||||||269
1620205200000|2021-05-05 09:00:00|||||||||99
1620205500000|2021-05-05 09:05:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|270
1620205800000|2021-05-05 09:10:00|||||||||180
1620206100000|2021-05-05 09:15:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|228
1620206400000|2021-05-05 09:20:00|11039.3|11037.3|11039.1|11037.1|11039.3|11037.3|11039.1|11037.1|166
1620206700000|2021-05-05 09:25:00|||||||||26
1620207000000|2021-05-05 09:30:00|11039.3|11037.3|11039.1|11037.1|11039.3|11037.3|11039.1|11037.1|200
1620207300000|2021-05-05 09:35:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|254
1620207600000|2021-05-05 09:40:00|||||||||31
1620207900000|2021-05-05 09:45:00|||||||||33
1620208200000|2021-05-05 09:50:00|||||||||8
1620208500000|2021-05-05 09:55:00|||||||||7
1620208800000|2021-05-05 10:00:00|||||||||88
1620209100000|2021-05-05 10:05:00|||||||||12
1620209400000|2021-05-05 10:10:00|||||||||40
1620209700000|2021-05-05 10:15:00|||||||||34
1620210000000|2021-05-05 10:20:00|||||||||16
1620210300000|2021-05-05 10:25:00|||||||||40
1620210600000|2021-05-05 10:30:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|511
1620210900000|2021-05-05 10:35:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|602
1620211200000|2021-05-05 10:40:00|||||||||41
1620211500000|2021-05-05 10:45:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|209
1620211800000|2021-05-05 10:50:00|||||||||11
1620212100000|2021-05-05 10:55:00|11039.3|11037.3|11039.1|11037.1|11039.3|11037.3|11039.1|11037.1|326
1620212400000|2021-05-05 11:00:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|1441
1620212700000|2021-05-05 11:05:00|||||||||273
1620213000000|2021-05-05 11:10:00|||||||||29
1620213300000|2021-05-05 11:15:00|||||||||65
1620213600000|2021-05-05 11:20:00|||||||||97
1620213900000|2021-05-05 11:25:00|||||||||27
1620214200000|2021-05-05 11:30:00|||||||||41
1620214500000|2021-05-05 11:35:00|||||||||30
1620214800000|2021-05-05 11:40:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|3239
1620215100000|2021-05-05 11:45:00|||||||||415
1620215400000|2021-05-05 11:50:00|||||||||554
1620215700000|2021-05-05 11:55:00|||||||||255
1620216000000|2021-05-05 12:00:00|||||||||48
1620216300000|2021-05-05 12:05:00|||||||||601
1620216600000|2021-05-05 12:10:00|||||||||141
1620216900000|2021-05-05 12:15:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|1711
1620217200000|2021-05-05 12:20:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|100
1620217500000|2021-05-05 12:25:00|||||||||226
1620217800000|2021-05-05 12:30:00|11038.7|11036.7|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|1409
1620218100000|2021-05-05 12:35:00|||||||||276
1620218400000|2021-05-05 12:40:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|940
1620218700000|2021-05-05 12:45:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|1078
1620219000000|2021-05-05 12:50:00|||||||||173
1620219300000|2021-05-05 12:55:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|204
1620219600000|2021-05-05 13:00:00|||||||||414
1620219900000|2021-05-05 13:05:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|4247
1620220200000|2021-05-05 13:10:00|11039.5|11037.5|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|2255
1620220500000|2021-05-05 13:15:00|||||||||214
1620220800000|2021-05-05 13:20:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|94
1620221100000|2021-05-05 13:25:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|105
1620221400000|2021-05-05 13:30:00|||||||||419
1620221700000|2021-05-05 13:35:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|1093
1620222000000|2021-05-05 13:40:00|11039.7|11037.7|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|989
1620222300000|2021-05-05 13:45:00|||||||||149
1620222600000|2021-05-05 13:50:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|544
1620222900000|2021-05-05 13:55:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|1184
1620223200000|2021-05-05 14:00:00|11039.7|11037.7|11039.5|11037.5|11039.7|11037.7|11039.5|11037.5|298
1620223500000|2021-05-05 14:05:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|1267
1620223800000|2021-05-05 14:10:00|||||||||484
1620224100000|2021-05-05 14:15:00|||||||||225
1620224400000|2021-05-05 14:20:00|||||||||585
1620224700000|2021-05-05 14:25:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|7330
1620225000000|2021-05-05 14:30:00|||||||||153
1620225300000|2021-05-05 14:35:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|3166
1620225600000|2021-05-05 14:40:00|||||||||496
1620225900000|2021-05-05 14:45:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|399
1620226200000|2021-05-05 14:50:00|||||||||183
1620226500000|2021-05-05 14:55:00|||||||||217
1620226800000|2021-05-05 15:00:00|||||||||266
1620227100000|2021-05-05 15:05:00|||||||||111
1620227400000|2021-05-05 15:10:00|||||||||234
1620227700000|2021-05-05 15:15:00|11039.9|11037.9|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|2281
1620228000000|2021-05-05 15:20:00|||||||||185
1620228300000|2021-05-05 15:25:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|332
1620228600000|2021-05-05 15:30:00|||||||||206
1620228900000|2021-05-05 15:35:00|11039.9|11037.9|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|851
1620229200000|2021-05-05 15:40:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11039.9|11037.9|984
1620229500000|2021-05-05 15:45:00|||||||||74
1620229800000|2021-05-05 15:50:00|||||||||171
1620230100000|2021-05-05 15:55:00|11039.9|11037.9|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|2271
1620230400000|2021-05-05 16:00:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|152
1620230700000|2021-05-05 16:05:00|||||||||1447
1620231000000|2021-05-05 16:10:00|||||||||80
1620231300000|2021-05-05 16:15:00|11039.9|11037.9|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|1689
1620231600000|2021-05-05 16:20:00|||||||||203
1620231900000|2021-05-05 16:25:00|11040.3|11038.3|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|431
1620232200000|2021-05-05 16:30:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|664
1620232500000|2021-05-05 16:35:00|||||||||90
1620232800000|2021-05-05 16:40:00|||||||||204
1620233100000|2021-05-05 16:45:00|||||||||3039
1620233400000|2021-05-05 16:50:00|||||||||36
1620233700000|2021-05-05 16:55:00|||||||||423
1620234000000|2021-05-05 17:00:00|||||||||446
1620234300000|2021-05-05 17:05:00|||||||||333
1620234600000|2021-05-05 17:10:00|||||||||201
1620234900000|2021-05-05 17:15:00|||||||||25
1620235200000|2021-05-05 17:20:00|||||||||1309
1620235500000|2021-05-05 17:25:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|1655
1620235800000|2021-05-05 17:30:00|||||||||102
1620236100000|2021-05-05 17:35:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|5578
1620236400000|2021-05-05 17:40:00|||||||||79
1620236700000|2021-05-05 17:45:00|||||||||145
1620237000000|2021-05-05 17:50:00|||||||||137
1620237300000|2021-05-05 17:55:00|||||||||18
1620237600000|2021-05-05 18:00:00|||||||||26
1620237900000|2021-05-05 18:05:00|||||||||262
1620238200000|2021-05-05 18:10:00|||||||||175
1620238500000|2021-05-05 18:15:00|||||||||55
1620238800000|2021-05-05 18:20:00|||||||||116
1620239100000|2021-05-05 18:25:00|||||||||115
1620239400000|2021-05-05 18:30:00|||||||||31
1620239700000|2021-05-05 18:35:00|||||||||112
1620240000000|2021-05-05 18:40:00|||||||||202
1620240300000|2021-05-05 18:45:00|||||||||195
1620240600000|2021-05-05 18:50:00|||||||||83
1620240900000|2021-05-05 18:55:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|1571
1620241200000|2021-05-05 19:00:00|11041|11039|11041|11039|11041|11039|11041|11039|1414
1620241500000|2021-05-05 19:05:00|||||||||1271
1620241800000|2021-05-05 19:10:00|||||||||416
1620242100000|2021-05-05 19:15:00|||||||||90
1620242400000|2021-05-05 19:20:00|||||||||41
1620242700000|2021-05-05 19:25:00|||||||||63
1620243000000|2021-05-05 19:30:00|||||||||225
1620243300000|2021-05-05 19:35:00|||||||||1197
1620243600000|2021-05-05 19:40:00|||||||||476
1620243900000|2021-05-05 19:45:00|||||||||48
1620244200000|2021-05-05 19:50:00|||||||||44
1620244500000|2021-05-05 19:55:00|||||||||1088
1620244800000|2021-05-05 20:00:00|||||||||1904
1620245100000|2021-05-05 20:05:00|||||||||32
1620245400000|2021-05-05 20:10:00|||||||||335
1620245700000|2021-05-05 20:15:00|||||||||568
1620246000000|2021-05-05 20:20:00|||||||||264
1620246300000|2021-05-05 20:25:00|||||||||696
1620246600000|2021-05-05 20:30:00|||||||||182
1620246900000|2021-05-05 20:35:00|||||||||170
1620247200000|2021-05-05 20:40:00|||||||||129
1620247500000|2021-05-05 20:45:00|||||||||47
1620247800000|2021-05-05 20:50:00|||||||||72
1620248100000|2021-05-05 20:55:00|||||||||1292
1620252000000|2021-05-05 22:00:00|||||||||4
1620252300000|2021-05-05 22:05:00|||||||||1
1620253200000|2021-05-05 22:20:00|||||||||2
1620253500000|2021-05-05 22:25:00|||||||||8
1620253800000|2021-05-05 22:30:00|||||||||13
1620254100000|2021-05-05 22:35:00|||||||||9
1620254400000|2021-05-05 22:40:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|5528
1620255000000|2021-05-05 22:50:00|||||||||3
1620255300000|2021-05-05 22:55:00|||||||||3
1620255900000|2021-05-05 23:05:00|||||||||2
1620256200000|2021-05-05 23:10:00|||||||||43
1620256500000|2021-05-05 23:15:00|||||||||100
1620256800000|2021-05-05 23:20:00|||||||||1
1620257100000|2021-05-05 23:25:00|||||||||3
1620257700000|2021-05-05 23:35:00|||||||||1
1620258000000|2021-05-05 23:40:00|||||||||6
1620258600000|2021-05-05 23:50:00|||||||||1612
1620258900000|2021-05-05 23:55:00|||||||||11
1620259500000|2021-05-06 00:05:00|||||||||14
1620260100000|2021-05-06 00:15:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|19
1620260400000|2021-05-06 00:20:00|||||||||3
1620260700000|2021-05-06 00:25:00|||||||||9
1620261000000|2021-05-06 00:30:00|||||||||64
1620261300000|2021-05-06 00:35:00|||||||||2
1620261600000|2021-05-06 00:40:00|||||||||8
1620261900000|2021-05-06 00:45:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|608
1620262200000|2021-05-06 00:50:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.5|11038.5|143
1620262500000|2021-05-06 00:55:00|||||||||18
1620262800000|2021-05-06 01:00:00|||||||||1
1620263100000|2021-05-06 01:05:00|||||||||16
1620263400000|2021-05-06 01:10:00|||||||||6
1620263700000|2021-05-06 01:15:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|177
1620264000000|2021-05-06 01:20:00|||||||||28
1620264300000|2021-05-06 01:25:00|||||||||10
1620264600000|2021-05-06 01:30:00|||||||||7
1620264900000|2021-05-06 01:35:00|||||||||3
1620265200000|2021-05-06 01:40:00|||||||||13
1620265500000|2021-05-06 01:45:00|||||||||9
1620265800000|2021-05-06 01:50:00|||||||||9
1620266100000|2021-05-06 01:55:00|||||||||7
1620266400000|2021-05-06 02:00:00|||||||||3
1620266700000|2021-05-06 02:05:00|||||||||11
1620267000000|2021-05-06 02:10:00|||||||||15
1620267600000|2021-05-06 02:20:00|||||||||1
1620267900000|2021-05-06 02:25:00|||||||||3
1620268200000|2021-05-06 02:30:00|||||||||45
1620268500000|2021-05-06 02:35:00|||||||||5
1620268800000|2021-05-06 02:40:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|210
1620269100000|2021-05-06 02:45:00|||||||||3
1620269400000|2021-05-06 02:50:00|||||||||2
1620269700000|2021-05-06 02:55:00|||||||||2
1620270300000|2021-05-06 03:05:00|||||||||2
1620270600000|2021-05-06 03:10:00|||||||||79
1620271200000|2021-05-06 03:20:00|||||||||4
1620271500000|2021-05-06 03:25:00|||||||||4
1620271800000|2021-05-06 03:30:00|||||||||3
1620272400000|2021-05-06 03:40:00|||||||||2
1620272700000|2021-05-06 03:45:00|||||||||6
1620273000000|2021-05-06 03:50:00|||||||||19
1620273300000|2021-05-06 03:55:00|||||||||2
1620273900000|2021-05-06 04:05:00|||||||||1
1620274200000|2021-05-06 04:10:00|||||||||4
1620274500000|2021-05-06 04:15:00|||||||||6
1620274800000|2021-05-06 04:20:00|||||||||3
1620275100000|2021-05-06 04:25:00|||||||||2
1620275700000|2021-05-06 04:35:00|||||||||1
1620276000000|2021-05-06 04:40:00|||||||||3
1620276600000|2021-05-06 04:50:00|||||||||1
1620276900000|2021-05-06 04:55:00|||||||||5
1620277500000|2021-05-06 05:05:00|||||||||1
1620277800000|2021-05-06 05:10:00|||||||||2
1620278700000|2021-05-06 05:25:00|||||||||3
1620279000000|2021-05-06 05:30:00|||||||||1
1620279300000|2021-05-06 05:35:00|||||||||2
1620279600000|2021-05-06 05:40:00|||||||||5
1620279900000|2021-05-06 05:45:00|||||||||1
1620280200000|2021-05-06 05:50:00|||||||||6
1620280500000|2021-05-06 05:55:00|||||||||6
1620280800000|2021-05-06 06:00:00|||||||||7
1620281100000|2021-05-06 06:05:00|||||||||6
1620281400000|2021-05-06 06:10:00|||||||||53
1620281700000|2021-05-06 06:15:00|||||||||1
1620282000000|2021-05-06 06:20:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|706
1620282300000|2021-05-06 06:25:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|223
1620282600000|2021-05-06 06:30:00|||||||||11
1620282900000|2021-05-06 06:35:00|||||||||2
1620283200000|2021-05-06 06:40:00|||||||||1947
1620283500000|2021-05-06 06:45:00|||||||||9
1620283800000|2021-05-06 06:50:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|107
1620284100000|2021-05-06 06:55:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|596
1620284400000|2021-05-06 07:00:00|||||||||58
1620284700000|2021-05-06 07:05:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|502
1620285000000|2021-05-06 07:10:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|290
1620285300000|2021-05-06 07:15:00|11041|11039|11041|11039|11041|11039|11041|11039|150
1620285600000|2021-05-06 07:20:00|11040.6|11038.6|11040.6|11038.6|11040.8|11038.8|11040.6|11038.6|184
1620285900000|2021-05-06 07:25:00|||||||||45
1620286200000|2021-05-06 07:30:00|||||||||48
1620286500000|2021-05-06 07:35:00|||||||||22
1620286800000|2021-05-06 07:40:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|1906
1620287100000|2021-05-06 07:45:00|||||||||218
1620287400000|2021-05-06 07:50:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|240
1620287700000|2021-05-06 07:55:00|||||||||73
1620288000000|2021-05-06 08:00:00|||||||||113
1620288300000|2021-05-06 08:05:00|||||||||12
1620288600000|2021-05-06 08:10:00|||||||||4
1620288900000|2021-05-06 08:15:00|||||||||3
1620289200000|2021-05-06 08:20:00|||||||||221
1620289500000|2021-05-06 08:25:00|||||||||60
1620289800000|2021-05-06 08:30:00|||||||||20
1620290100000|2021-05-06 08:35:00|||||||||64
1620290400000|2021-05-06 08:40:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|1115
1620290700000|2021-05-06 08:45:00|11041|11039|11041|11039|11041|11039|11041|11039|102
1620291000000|2021-05-06 08:50:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|462
1620291300000|2021-05-06 08:55:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|981
1620291600000|2021-05-06 09:00:00|||||||||321
1620291900000|2021-05-06 09:05:00|||||||||20
1620292200000|2021-05-06 09:10:00|||||||||43
1620292500000|2021-05-06 09:15:00|11041|11039|11041|11039|11041|11039|11041|11039|284
1620292800000|2021-05-06 09:20:00|||||||||7
1620293100000|2021-05-06 09:25:00|||||||||51
1620293400000|2021-05-06 09:30:00|||||||||265
1620293700000|2021-05-06 09:35:00|||||||||244
1620294000000|2021-05-06 09:40:00|||||||||21
1620294300000|2021-05-06 09:45:00|||||||||40
1620294600000|2021-05-06 09:50:00|||||||||259
1620294900000|2021-05-06 09:55:00|||||||||240
1620295200000|2021-05-06 10:00:00|||||||||46
1620295500000|2021-05-06 10:05:00|||||||||334
1620295800000|2021-05-06 10:10:00|||||||||47
1620296100000|2021-05-06 10:15:00|||||||||41
1620296400000|2021-05-06 10:20:00|||||||||25
1620296700000|2021-05-06 10:25:00|||||||||48
1620297000000|2021-05-06 10:30:00|||||||||54
1620297300000|2021-05-06 10:35:00|||||||||158
1620297600000|2021-05-06 10:40:00|||||||||406
1620297900000|2021-05-06 10:45:00|||||||||352
1620298200000|2021-05-06 10:50:00|||||||||47
1620298500000|2021-05-06 10:55:00|||||||||69
1620298800000|2021-05-06 11:00:00|11041.4|11039.4|11040.6|11038.6|11041.4|11039.4|11040.6|11038.6|3655
1620299100000|2021-05-06 11:05:00|11041|11039|11041|11039|11041|11039|11040.6|11038.6|908
1620299400000|2021-05-06 11:10:00|||||||||1124
1620299700000|2021-05-06 11:15:00|||||||||49
1620300000000|2021-05-06 11:20:00|||||||||54
1620300300000|2021-05-06 11:25:00|||||||||863
1620300600000|2021-05-06 11:30:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|1425
1620300900000|2021-05-06 11:35:00|||||||||13
1620301200000|2021-05-06 11:40:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|466
1620301500000|2021-05-06 11:45:00|11040.6|11038.6|11040.6|11038.6|11041|11039|11040.6|11038.6|247
1620301800000|2021-05-06 11:50:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|1648
1620302100000|2021-05-06 11:55:00|||||||||46
1620302400000|2021-05-06 12:00:00|||||||||516
1620302700000|2021-05-06 12:05:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|977
1620303000000|2021-05-06 12:10:00|11040.8|11038.8|11041|11039|11041|11039|11040.6|11038.6|422
1620303300000|2021-05-06 12:15:00|11040.8|11038.8|11041|11039|11041|11039|11040.6|11038.6|451
1620303600000|2021-05-06 12:20:00|||||||||548
1620303900000|2021-05-06 12:25:00|||||||||306
1620304200000|2021-05-06 12:30:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|1605
1620304500000|2021-05-06 12:35:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|216
1620304800000|2021-05-06 12:40:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|582
1620305100000|2021-05-06 12:45:00|11041|11039|11041|11039|11041|11039|11040.6|11038.6|1512
1620305400000|2021-05-06 12:50:00|||||||||517
1620305700000|2021-05-06 12:55:00|||||||||71
1620306000000|2021-05-06 13:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|1016
1620306300000|2021-05-06 13:05:00|||||||||689
1620306600000|2021-05-06 13:10:00|||||||||136
1620306900000|2021-05-06 13:15:00|||||||||133
1620307200000|2021-05-06 13:20:00|||||||||59
1620307500000|2021-05-06 13:25:00|||||||||1274
1620307800000|2021-05-06 13:30:00|11041|11039|11041|11039|11041|11039|11041|11039|1873
1620308100000|2021-05-06 13:35:00|||||||||755
1620308400000|2021-05-06 13:40:00|||||||||301
1620308700000|2021-05-06 13:45:00|||||||||831
1620309000000|2021-05-06 13:50:00|||||||||112
1620309300000|2021-05-06 13:55:00|||||||||751
1620309600000|2021-05-06 14:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|311
1620309900000|2021-05-06 14:05:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|1460
1620310200000|2021-05-06 14:10:00|11041|11039|11041|11039|11041.4|11039.4|11041|11039|2280
1620310500000|2021-05-06 14:15:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|1875
1620310800000|2021-05-06 14:20:00|||||||||283
1620311100000|2021-05-06 14:25:00|||||||||1155
1620311400000|2021-05-06 14:30:00|||||||||4231
1620311700000|2021-05-06 14:35:00|||||||||1939
1620312000000|2021-05-06 14:40:00|||||||||339
1620312300000|2021-05-06 14:45:00|||||||||818
1620312600000|2021-05-06 14:50:00|||||||||340
1620312900000|2021-05-06 14:55:00|||||||||339
1620313200000|2021-05-06 15:00:00|||||||||1754
1620313500000|2021-05-06 15:05:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|21253
1620313800000|2021-05-06 15:10:00|||||||||1366
1620314100000|2021-05-06 15:15:00|||||||||1246
1620314400000|2021-05-06 15:20:00|||||||||727
1620314700000|2021-05-06 15:25:00|||||||||955
1620315000000|2021-05-06 15:30:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|3261
1620315300000|2021-05-06 15:35:00|||||||||4813
1620315600000|2021-05-06 15:40:00|||||||||1532
1620315900000|2021-05-06 15:45:00|11039.9|11037.9|11040.3|11038.3|11040.3|11038.3|11039.9|11037.9|8441
1620316200000|2021-05-06 15:50:00|11039.9|11037.9|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|6725
1620316500000|2021-05-06 15:55:00|11040.3|11038.3|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|3034
1620316800000|2021-05-06 16:00:00|11040.3|11038.3|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|692
1620317100000|2021-05-06 16:05:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11039.9|11037.9|149
1620317400000|2021-05-06 16:10:00|||||||||126
1620317700000|2021-05-06 16:15:00|||||||||259
1620318000000|2021-05-06 16:20:00|||||||||24
1620318300000|2021-05-06 16:25:00|||||||||682
1620318600000|2021-05-06 16:30:00|||||||||129
1620318900000|2021-05-06 16:35:00|||||||||431
1620319200000|2021-05-06 16:40:00|||||||||92
1620319500000|2021-05-06 16:45:00|||||||||74
1620319800000|2021-05-06 16:50:00|||||||||59
1620320100000|2021-05-06 16:55:00|||||||||258
1620320400000|2021-05-06 17:00:00|||||||||29
1620320700000|2021-05-06 17:05:00|||||||||198
1620321000000|2021-05-06 17:10:00|||||||||499
1620321300000|2021-05-06 17:15:00|||||||||84
1620321600000|2021-05-06 17:20:00|||||||||444
1620321900000|2021-05-06 17:25:00|||||||||537
1620322200000|2021-05-06 17:30:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|3272
1620322500000|2021-05-06 17:35:00|||||||||349
1620322800000|2021-05-06 17:40:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|575
1620323100000|2021-05-06 17:45:00|11040.3|11038.3|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|1843
1620323400000|2021-05-06 17:50:00|11040.5|11038.5|11040.3|11038.3|11040.5|11038.5|11040.3|11038.3|854
1620323700000|2021-05-06 17:55:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|850
1620324000000|2021-05-06 18:00:00|||||||||16
1620324300000|2021-05-06 18:05:00|||||||||89
1620324600000|2021-05-06 18:10:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|623
1620324900000|2021-05-06 18:15:00|||||||||103
1620325200000|2021-05-06 18:20:00|||||||||88
1620325500000|2021-05-06 18:25:00|||||||||3556
1620325800000|2021-05-06 18:30:00|||||||||379
1620326100000|2021-05-06 18:35:00|||||||||854
1620326400000|2021-05-06 18:40:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|5165
1620326700000|2021-05-06 18:45:00|||||||||485
1620327000000|2021-05-06 18:50:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|1641
1620327300000|2021-05-06 18:55:00|||||||||4022
1620327600000|2021-05-06 19:00:00|||||||||321
1620327900000|2021-05-06 19:05:00|||||||||952
1620328200000|2021-05-06 19:10:00|||||||||103
1620328500000|2021-05-06 19:15:00|||||||||118
1620328800000|2021-05-06 19:20:00|||||||||176
1620329100000|2021-05-06 19:25:00|||||||||72
1620329400000|2021-05-06 19:30:00|||||||||37
1620329700000|2021-05-06 19:35:00|11041|11039|11041|11039|11041|11039|11041|11039|2346
1620330000000|2021-05-06 19:40:00|||||||||207
1620330300000|2021-05-06 19:45:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|987
1620330600000|2021-05-06 19:50:00|||||||||159
1620330900000|2021-05-06 19:55:00|||||||||516
1620331200000|2021-05-06 20:00:00|11041|11039|11041|11039|11041|11039|11041|11039|687
1620331500000|2021-05-06 20:05:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|338
1620331800000|2021-05-06 20:10:00|||||||||381
1620332100000|2021-05-06 20:15:00|||||||||218
1620332400000|2021-05-06 20:20:00|||||||||26
1620332700000|2021-05-06 20:25:00|||||||||1207
1620333000000|2021-05-06 20:30:00|||||||||127
1620333300000|2021-05-06 20:35:00|||||||||109
1620333600000|2021-05-06 20:40:00|||||||||405
1620333900000|2021-05-06 20:45:00|||||||||175
1620334200000|2021-05-06 20:50:00|||||||||119
1620334500000|2021-05-06 20:55:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|1859
1620338400000|2021-05-06 22:00:00|11040.5|11038.5|11040.6|11038.6|11040.6|11038.6|11040.5|11038.5|336
1620338700000|2021-05-06 22:05:00|||||||||63
1620339000000|2021-05-06 22:10:00|||||||||177
1620339300000|2021-05-06 22:15:00|||||||||56
1620339600000|2021-05-06 22:20:00|||||||||2
1620340500000|2021-05-06 22:35:00|||||||||2
1620340800000|2021-05-06 22:40:00|||||||||2
1620341700000|2021-05-06 22:55:00|||||||||1
1620342600000|2021-05-06 23:10:00|||||||||40
1620343200000|2021-05-06 23:20:00|||||||||1
1620343500000|2021-05-06 23:25:00|||||||||1
1620344100000|2021-05-06 23:35:00|||||||||55
1620344400000|2021-05-06 23:40:00|||||||||88
1620345300000|2021-05-06 23:55:00|||||||||1
1620345600000|2021-05-07 00:00:00|||||||||2
1620345900000|2021-05-07 00:05:00|||||||||1
1620346200000|2021-05-07 00:10:00|||||||||3
1620346500000|2021-05-07 00:15:00|||||||||211
1620346800000|2021-05-07 00:20:00|||||||||2
1620347700000|2021-05-07 00:35:00|||||||||1
1620348300000|2021-05-07 00:45:00|11040.3|11038.3|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|1022
1620348600000|2021-05-07 00:50:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|73
1620349200000|2021-05-07 01:00:00|||||||||1
1620349500000|2021-05-07 01:05:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|159
1620349800000|2021-05-07 01:10:00|||||||||2
1620350100000|2021-05-07 01:15:00|||||||||28
1620350700000|2021-05-07 01:25:00|||||||||21
1620351000000|2021-05-07 01:30:00|||||||||270
1620351300000|2021-05-07 01:35:00|11040.5|11038.5|11040.6|11038.6|11040.6|11038.6|11040.5|11038.5|21
1620351600000|2021-05-07 01:40:00|||||||||37
1620351900000|2021-05-07 01:45:00|||||||||8
1620352200000|2021-05-07 01:50:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|128
1620352500000|2021-05-07 01:55:00|||||||||2
1620352800000|2021-05-07 02:00:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|112
1620353100000|2021-05-07 02:05:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|308
1620354300000|2021-05-07 02:25:00|||||||||2
1620354900000|2021-05-07 02:35:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|136
1620355200000|2021-05-07 02:40:00|||||||||2
1620355800000|2021-05-07 02:50:00|||||||||7
1620356100000|2021-05-07 02:55:00|||||||||8
1620356400000|2021-05-07 03:00:00|||||||||22
1620356700000|2021-05-07 03:05:00|||||||||9
1620357000000|2021-05-07 03:10:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|442
1620357600000|2021-05-07 03:20:00|||||||||3
1620357900000|2021-05-07 03:25:00|||||||||1
1620358500000|2021-05-07 03:35:00|||||||||1
1620358800000|2021-05-07 03:40:00|||||||||1
1620359700000|2021-05-07 03:55:00|||||||||1
1620360600000|2021-05-07 04:10:00|||||||||2
1620360900000|2021-05-07 04:15:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|173
1620361500000|2021-05-07 04:25:00|||||||||15
1620362400000|2021-05-07 04:40:00|||||||||42
1620363300000|2021-05-07 04:55:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|39
1620363600000|2021-05-07 05:00:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|905
1620363900000|2021-05-07 05:05:00|||||||||1
1620364200000|2021-05-07 05:10:00|||||||||14
1620364800000|2021-05-07 05:20:00|||||||||4
1620365100000|2021-05-07 05:25:00|||||||||2
1620365400000|2021-05-07 05:30:00|||||||||2
1620365700000|2021-05-07 05:35:00|||||||||4
1620366000000|2021-05-07 05:40:00|||||||||39
1620366300000|2021-05-07 05:45:00|||||||||1
1620366600000|2021-05-07 05:50:00|||||||||5
1620366900000|2021-05-07 05:55:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|168
1620367200000|2021-05-07 06:00:00|||||||||18
1620367500000|2021-05-07 06:05:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|28
1620367800000|2021-05-07 06:10:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|550
1620368100000|2021-05-07 06:15:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|230
1620368400000|2021-05-07 06:20:00|11040.5|11038.5|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|373
1620368700000|2021-05-07 06:25:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|122
1620369000000|2021-05-07 06:30:00|||||||||75
1620369300000|2021-05-07 06:35:00|||||||||8
1620369600000|2021-05-07 06:40:00|||||||||17
1620369900000|2021-05-07 06:45:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|169
1620370200000|2021-05-07 06:50:00|||||||||22
1620370500000|2021-05-07 06:55:00|||||||||13
1620370800000|2021-05-07 07:00:00|||||||||60
1620371100000|2021-05-07 07:05:00|||||||||39
1620371400000|2021-05-07 07:10:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11039.9|11037.9|2555
1620371700000|2021-05-07 07:15:00|11040.1|11038.1|11040.3|11038.3|11040.6|11038.6|11039.9|11037.9|958
1620372000000|2021-05-07 07:20:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|295
1620372300000|2021-05-07 07:25:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|357
1620372600000|2021-05-07 07:30:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|78
1620372900000|2021-05-07 07:35:00|||||||||68
1620373200000|2021-05-07 07:40:00|||||||||46
1620373500000|2021-05-07 07:45:00|||||||||28
1620373800000|2021-05-07 07:50:00|||||||||406
1620374100000|2021-05-07 07:55:00|||||||||18
1620374400000|2021-05-07 08:00:00|||||||||229
1620374700000|2021-05-07 08:05:00|||||||||104
1620375000000|2021-05-07 08:10:00|||||||||2
1620375300000|2021-05-07 08:15:00|||||||||6
1620375600000|2021-05-07 08:20:00|||||||||5
1620375900000|2021-05-07 08:25:00|||||||||211
1620376200000|2021-05-07 08:30:00|||||||||120
1620376500000|2021-05-07 08:35:00|||||||||14
1620376800000|2021-05-07 08:40:00|||||||||119
1620377100000|2021-05-07 08:45:00|||||||||73
1620377400000|2021-05-07 08:50:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|219
1620377700000|2021-05-07 08:55:00|||||||||8
1620378000000|2021-05-07 09:00:00|||||||||9
1620378300000|2021-05-07 09:05:00|||||||||20
1620378600000|2021-05-07 09:10:00|||||||||11
1620378900000|2021-05-07 09:15:00|||||||||13
1620379200000|2021-05-07 09:20:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|118
1620379500000|2021-05-07 09:25:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|179
1620379800000|2021-05-07 09:30:00|11040.5|11038.5|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|142
1620380100000|2021-05-07 09:35:00|||||||||33
1620380400000|2021-05-07 09:40:00|||||||||301
1620380700000|2021-05-07 09:45:00|||||||||79
1620381000000|2021-05-07 09:50:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|291
1620381300000|2021-05-07 09:55:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|261
1620381600000|2021-05-07 10:00:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|581
1620381900000|2021-05-07 10:05:00|||||||||73
1620382200000|2021-05-07 10:10:00|||||||||59
1620382500000|2021-05-07 10:15:00|||||||||10
1620382800000|2021-05-07 10:20:00|||||||||9
1620383100000|2021-05-07 10:25:00|||||||||11
1620383400000|2021-05-07 10:30:00|||||||||419
1620383700000|2021-05-07 10:35:00|||||||||240
1620384000000|2021-05-07 10:40:00|||||||||28
1620384300000|2021-05-07 10:45:00|11040.5|11038.5|11040.3|11038.3|11040.5|11038.5|11040.3|11038.3|661
1620384600000|2021-05-07 10:50:00|||||||||28
1620384900000|2021-05-07 10:55:00|11040.5|11038.5|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|847
1620385200000|2021-05-07 11:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|126
1620385500000|2021-05-07 11:05:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|266
1620385800000|2021-05-07 11:10:00|||||||||124
1620386100000|2021-05-07 11:15:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|43
1620386400000|2021-05-07 11:20:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|653
1620386700000|2021-05-07 11:25:00|||||||||123
1620387000000|2021-05-07 11:30:00|||||||||161
1620387300000|2021-05-07 11:35:00|||||||||60
1620387600000|2021-05-07 11:40:00|||||||||1190
1620387900000|2021-05-07 11:45:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|298
1620388200000|2021-05-07 11:50:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|351
1620388500000|2021-05-07 11:55:00|11040.3|11038.3|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|1801
1620388800000|2021-05-07 12:00:00|||||||||267
1620389100000|2021-05-07 12:05:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|930
1620389400000|2021-05-07 12:10:00|11039.9|11037.9|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|748
1620389700000|2021-05-07 12:15:00|11040.1|11038.1|11040.3|11038.3|11040.3|11038.3|11039.9|11037.9|2234
1620390000000|2021-05-07 12:20:00|11040.1|11038.1|11040.3|11038.3|11040.3|11038.3|11040.1|11038.1|1897
1620390300000|2021-05-07 12:25:00|11039.9|11037.9|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|1079
1620390600000|2021-05-07 12:30:00|11040.3|11038.3|11043|11041|11043.8|11041.8|11040.3|11038.3|18082
1620390900000|2021-05-07 12:35:00|11042.6|11040.6|11042.6|11040.6|11043.4|11041.4|11042.6|11040.6|10899
1620391200000|2021-05-07 12:40:00|11043|11041|11043|11041|11043.8|11041.8|11042.6|11040.6|8651
1620391500000|2021-05-07 12:45:00|11043.2|11041.2|11042.6|11040.6|11043.4|11041.4|11042.6|11040.6|5460
1620391800000|2021-05-07 12:50:00|11043|11041|11043|11041|11043|11041|11042.6|11040.6|3882
1620392100000|2021-05-07 12:55:00|11042.6|11040.6|11043|11041|11043|11041|11042.6|11040.6|7219
1620392400000|2021-05-07 13:00:00|11043.4|11041.4|11043|11041|11043.8|11041.8|11043|11041|9571
1620392700000|2021-05-07 13:05:00|11043.2|11041.2|11042.6|11040.6|11043.4|11041.4|11042.6|11040.6|8282
1620393000000|2021-05-07 13:10:00|11043|11041|11043.4|11041.4|11043.4|11041.4|11042.6|11040.6|3719
1620393300000|2021-05-07 13:15:00|11043.8|11041.8|11043.8|11041.8|11044.2|11042.2|11043.8|11041.8|5006
1620393600000|2021-05-07 13:20:00|11043.4|11041.4|11044.2|11042.2|11044.2|11042.2|11043.4|11041.4|4302
1620393900000|2021-05-07 13:25:00|11044.6|11042.6|11044.6|11042.6|11044.6|11042.6|11044.6|11042.6|3783
1620394200000|2021-05-07 13:30:00|11044.2|11042.2|11044.2|11042.2|11044.6|11042.6|11044.2|11042.2|9977
1620394500000|2021-05-07 13:35:00|11043.8|11041.8|11044.2|11042.2|11044.2|11042.2|11043.8|11041.8|3974
1620394800000|2021-05-07 13:40:00|11044.6|11042.6|11044.6|11042.6|11044.6|11042.6|11044.2|11042.2|4746
1620395100000|2021-05-07 13:45:00|11044.9|11042.9|11044.6|11042.6|11044.9|11042.9|11044.6|11042.6|22670
1620395400000|2021-05-07 13:50:00|11044.9|11042.9|11044.9|11042.9|11045.3|11043.3|11044.6|11042.6|9297
1620395700000|2021-05-07 13:55:00|11045.3|11043.3|11044.9|11042.9|11045.3|11043.3|11044.6|11042.6|12667
1620396000000|2021-05-07 14:00:00|11044.6|11042.6|11044.9|11042.9|11044.9|11042.9|11044.6|11042.6|1345
1620396300000|2021-05-07 14:05:00|11044.6|11042.6|11044.6|11042.6|11044.9|11042.9|11044.6|11042.6|5504
1620396600000|2021-05-07 14:10:00|11044.9|11042.9|11044.6|11042.6|11044.9|11042.9|11044.6|11042.6|4296
1620396900000|2021-05-07 14:15:00|11044.8|11042.8|11044.9|11042.9|11044.9|11042.9|11044.6|11042.6|1528
1620397200000|2021-05-07 14:20:00|11044.6|11042.6|11044.9|11042.9|11044.9|11042.9|11044.6|11042.6|1167
1620397500000|2021-05-07 14:25:00|11044.6|11042.6|11044.6|11042.6|11044.9|11042.9|11044.6|11042.6|1013
1620397800000|2021-05-07 14:30:00|11044.9|11042.9|11044.6|11042.6|11044.9|11042.9|11044.6|11042.6|1449
1620398100000|2021-05-07 14:35:00|11044.4|11042.4|11044.2|11042.2|11044.6|11042.6|11044.2|11042.2|2936
1620398400000|2021-05-07 14:40:00|11043.8|11041.8|11043.8|11041.8|11044.2|11042.2|11043.8|11041.8|11069
1620398700000|2021-05-07 14:45:00|11044.2|11042.2|11043.8|11041.8|11044.2|11042.2|11043.8|11041.8|3216
1620399000000|2021-05-07 14:50:00|11043.4|11041.4|11043.4|11041.4|11043.8|11041.8|11043.4|11041.4|7388
1620399300000|2021-05-07 14:55:00|11043.6|11041.6|11043.8|11041.8|11043.8|11041.8|11043.4|11041.4|1915
1620399600000|2021-05-07 15:00:00|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|2834
1620399900000|2021-05-07 15:05:00|||||||||365
1620400200000|2021-05-07 15:10:00|11043.8|11041.8|11043.4|11041.4|11043.8|11041.8|11043.4|11041.4|943
1620400500000|2021-05-07 15:15:00|11043|11041|11043|11041|11043.4|11041.4|11043|11041|1824
1620400800000|2021-05-07 15:20:00|||||||||237
1620401100000|2021-05-07 15:25:00|||||||||430
1620401400000|2021-05-07 15:30:00|||||||||160
1620401700000|2021-05-07 15:35:00|||||||||301
1620402000000|2021-05-07 15:40:00|||||||||1531
1620402300000|2021-05-07 15:45:00|||||||||40
1620402600000|2021-05-07 15:50:00|||||||||664
1620402900000|2021-05-07 15:55:00|11042.6|11040.6|11043|11041|11043|11041|11042.6|11040.6|3432
1620403200000|2021-05-07 16:00:00|11042.8|11040.8|11043|11041|11043|11041|11042.6|11040.6|1620
1620403500000|2021-05-07 16:05:00|11042.6|11040.6|11043|11041|11043|11041|11042.6|11040.6|906
1620403800000|2021-05-07 16:10:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|225
1620404100000|2021-05-07 16:15:00|11042.8|11040.8|11042.6|11040.6|11043|11041|11042.6|11040.6|1009
1620404400000|2021-05-07 16:20:00|11043|11041|11043|11041|11043|11041|11043|11041|1405
1620404700000|2021-05-07 16:25:00|11042.6|11040.6|11043|11041|11043|11041|11042.6|11040.6|1380
1620405000000|2021-05-07 16:30:00|11042.8|11040.8|11042.6|11040.6|11043|11041|11042.6|11040.6|993
1620405300000|2021-05-07 16:35:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|3227
1620405600000|2021-05-07 16:40:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|1843
1620405900000|2021-05-07 16:45:00|||||||||482
1620406200000|2021-05-07 16:50:00|||||||||88
1620406500000|2021-05-07 16:55:00|||||||||495
1620406800000|2021-05-07 17:00:00|||||||||345
1620407100000|2021-05-07 17:05:00|||||||||83
1620407400000|2021-05-07 17:10:00|||||||||69
1620407700000|2021-05-07 17:15:00|||||||||22
1620408000000|2021-05-07 17:20:00|11042.2|11040.2|11042.2|11040.2|11042.6|11040.6|11042.2|11040.2|1057
1620408300000|2021-05-07 17:25:00|11042.4|11040.4|11042.2|11040.2|11042.4|11040.4|11042.2|11040.2|770
1620408600000|2021-05-07 17:30:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|4112
1620408900000|2021-05-07 17:35:00|||||||||91
1620409200000|2021-05-07 17:40:00|||||||||133
1620409500000|2021-05-07 17:45:00|11043|11041|11043|11041|11043|11041|11043|11041|165
1620409800000|2021-05-07 17:50:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|170
1620410100000|2021-05-07 17:55:00|||||||||82
1620410400000|2021-05-07 18:00:00|||||||||255
1620410700000|2021-05-07 18:05:00|||||||||1529
1620411000000|2021-05-07 18:10:00|11043|11041|11043|11041|11043|11041|11042.8|11040.8|494
1620411300000|2021-05-07 18:15:00|11042.8|11040.8|11042.6|11040.6|11043|11041|11042.6|11040.6|205
1620411600000|2021-05-07 18:20:00|11043|11041|11043|11041|11043|11041|11043|11041|679
1620411900000|2021-05-07 18:25:00|||||||||131
1620412200000|2021-05-07 18:30:00|||||||||709
1620412500000|2021-05-07 18:35:00|11042.6|11040.6|11043|11041|11043|11041|11042.6|11040.6|3045
1620412800000|2021-05-07 18:40:00|||||||||84
1620413100000|2021-05-07 18:45:00|||||||||203
1620413400000|2021-05-07 18:50:00|||||||||488
1620413700000|2021-05-07 18:55:00|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|3893
1620414000000|2021-05-07 19:00:00|11043|11041|11043|11041|11043|11041|11043|11041|1244
1620414300000|2021-05-07 19:05:00|11043.4|11041.4|11043|11041|11043.4|11041.4|11043|11041|1226
1620414600000|2021-05-07 19:10:00|||||||||310
1620414900000|2021-05-07 19:15:00|||||||||340
1620415200000|2021-05-07 19:20:00|||||||||91
1620415500000|2021-05-07 19:25:00|||||||||188
1620415800000|2021-05-07 19:30:00|11042.6|11040.6|11042.6|11040.6|11043|11041|11042.6|11040.6|1078
1620416100000|2021-05-07 19:35:00|11043|11041|11043|11041|11043|11041|11042.6|11040.6|910
1620416400000|2021-05-07 19:40:00|||||||||63
1620416700000|2021-05-07 19:45:00|||||||||1096
1620417000000|2021-05-07 19:50:00|||||||||340
1620417300000|2021-05-07 19:55:00|||||||||1244
1620417600000|2021-05-07 20:00:00|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|11043|11041|1262
1620417900000|2021-05-07 20:05:00|11043.2|11041.2|11043|11041|11043.2|11041.2|11043|11041|323
1620418200000|2021-05-07 20:10:00|||||||||185
1620418500000|2021-05-07 20:15:00|||||||||223
1620418800000|2021-05-07 20:20:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|276
1620419100000|2021-05-07 20:25:00|||||||||145
1620419400000|2021-05-07 20:30:00|||||||||165
1620419700000|2021-05-07 20:35:00|||||||||80
1620420000000|2021-05-07 20:40:00|||||||||57
1620420300000|2021-05-07 20:45:00|||||||||78
1620420600000|2021-05-07 20:50:00|||||||||450
1620420900000|2021-05-07 20:55:00|||||||||320
1620597600000|2021-05-09 22:00:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|393
1620597900000|2021-05-09 22:05:00|||||||||17
1620598200000|2021-05-09 22:10:00|11043|11041|11042.6|11040.6|11043|11041|11042.6|11040.6|333
1620598500000|2021-05-09 22:15:00|||||||||41
1620598800000|2021-05-09 22:20:00|||||||||2
1620599100000|2021-05-09 22:25:00|||||||||8
1620599700000|2021-05-09 22:35:00|||||||||3
1620600000000|2021-05-09 22:40:00|11043|11041|11043|11041|11043|11041|11043|11041|71
1620600600000|2021-05-09 22:50:00|||||||||5
1620600900000|2021-05-09 22:55:00|||||||||166
1620601200000|2021-05-09 23:00:00|||||||||2
1620601500000|2021-05-09 23:05:00|||||||||4
1620601800000|2021-05-09 23:10:00|||||||||2
1620602400000|2021-05-09 23:20:00|||||||||112
1620602700000|2021-05-09 23:25:00|||||||||11
1620603300000|2021-05-09 23:35:00|||||||||3
1620603600000|2021-05-09 23:40:00|||||||||32
1620604200000|2021-05-09 23:50:00|||||||||153
1620604500000|2021-05-09 23:55:00|||||||||6
1620604800000|2021-05-10 00:00:00|||||||||1129
1620605100000|2021-05-10 00:05:00|11042.6|11040.6|11043|11041|11043|11041|11042.6|11040.6|401
1620605400000|2021-05-10 00:10:00|||||||||388
1620605700000|2021-05-10 00:15:00|11042.6|11040.6|11043|11041|11043|11041|11042.6|11040.6|596
1620606000000|2021-05-10 00:20:00|11042.6|11040.6|11042.6|11040.6|11043|11041|11042.6|11040.6|164
1620606300000|2021-05-10 00:25:00|||||||||22
1620606900000|2021-05-10 00:35:00|||||||||6
1620607200000|2021-05-10 00:40:00|||||||||16
1620607500000|2021-05-10 00:45:00|11043|11041|11043|11041|11043|11041|11043|11041|149
1620607800000|2021-05-10 00:50:00|||||||||2
1620608100000|2021-05-10 00:55:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|239
1620608400000|2021-05-10 01:00:00|11043|11041|11042.6|11040.6|11043|11041|11042.6|11040.6|315
1620608700000|2021-05-10 01:05:00|||||||||35
1620609000000|2021-05-10 01:10:00|||||||||52
1620609300000|2021-05-10 01:15:00|11043|11041|11042.6|11040.6|11043|11041|11042.6|11040.6|292
1620609600000|2021-05-10 01:20:00|11043|11041|11042.6|11040.6|11043|11041|11042.6|11040.6|34
1620609900000|2021-05-10 01:25:00|||||||||14
1620610200000|2021-05-10 01:30:00|||||||||24
1620610500000|2021-05-10 01:35:00|||||||||2
1620610800000|2021-05-10 01:40:00|||||||||17
1620611100000|2021-05-10 01:45:00|||||||||1
1620611400000|2021-05-10 01:50:00|||||||||8
1620611700000|2021-05-10 01:55:00|||||||||217
1620612000000|2021-05-10 02:00:00|||||||||2
1620612300000|2021-05-10 02:05:00|||||||||1
1620612600000|2021-05-10 02:10:00|||||||||5
1620612900000|2021-05-10 02:15:00|||||||||10
1620613200000|2021-05-10 02:20:00|||||||||1
1620613500000|2021-05-10 02:25:00|||||||||4
1620614100000|2021-05-10 02:35:00|||||||||2
1620614400000|2021-05-10 02:40:00|||||||||7
1620614700000|2021-05-10 02:45:00|||||||||1
1620615000000|2021-05-10 02:50:00|||||||||1
1620615300000|2021-05-10 02:55:00|||||||||2
1620615900000|2021-05-10 03:05:00|||||||||1
1620616200000|2021-05-10 03:10:00|||||||||3
1620616800000|2021-05-10 03:20:00|||||||||1
1620617100000|2021-05-10 03:25:00|||||||||2
1620618000000|2021-05-10 03:40:00|||||||||4
1620618600000|2021-05-10 03:50:00|||||||||1
1620618900000|2021-05-10 03:55:00|||||||||6
1620619200000|2021-05-10 04:00:00|||||||||304
1620619800000|2021-05-10 04:10:00|||||||||2
1620620400000|2021-05-10 04:20:00|||||||||1
1620620700000|2021-05-10 04:25:00|||||||||2
1620621000000|2021-05-10 04:30:00|||||||||67
1620621300000|2021-05-10 04:35:00|||||||||1
1620621600000|2021-05-10 04:40:00|||||||||3
1620621900000|2021-05-10 04:45:00|||||||||5
1620622200000|2021-05-10 04:50:00|11043|11041|11043|11041|11043|11041|11043|11041|147
1620622500000|2021-05-10 04:55:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|96
1620623100000|2021-05-10 05:05:00|||||||||3
1620623400000|2021-05-10 05:10:00|||||||||6
1620624000000|2021-05-10 05:20:00|||||||||72
1620624300000|2021-05-10 05:25:00|||||||||25
1620624600000|2021-05-10 05:30:00|||||||||5
1620624900000|2021-05-10 05:35:00|||||||||5
1620625200000|2021-05-10 05:40:00|||||||||7
1620625500000|2021-05-10 05:45:00|||||||||276
1620625800000|2021-05-10 05:50:00|||||||||6
1620626100000|2021-05-10 05:55:00|11043|11041|11043|11041|11043|11041|11043|11041|43
1620626400000|2021-05-10 06:00:00|||||||||65
1620626700000|2021-05-10 06:05:00|11042.6|11040.6|11042.6|11040.6|11043|11041|11042.6|11040.6|88
1620627000000|2021-05-10 06:10:00|||||||||19
1620627300000|2021-05-10 06:15:00|||||||||19
1620627600000|2021-05-10 06:20:00|11043|11041|11043|11041|11043|11041|11043|11041|65
1620627900000|2021-05-10 06:25:00|11042.6|11040.6|11042.6|11040.6|11043|11041|11042.6|11040.6|292
1620628200000|2021-05-10 06:30:00|11043|11041|11043|11041|11043|11041|11043|11041|23
1620628500000|2021-05-10 06:35:00|11042.8|11040.8|11042.8|11040.8|11043|11041|11042.6|11040.6|387
1620629100000|2021-05-10 06:45:00|11042.6|11040.6|11043|11041|11043|11041|11042.6|11040.6|227
1620629400000|2021-05-10 06:50:00|||||||||163
1620629700000|2021-05-10 06:55:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|325
1620630000000|2021-05-10 07:00:00|11043|11041|11043|11041|11043|11041|11043|11041|303
1620630300000|2021-05-10 07:05:00|||||||||37
1620630600000|2021-05-10 07:10:00|11042.6|11040.6|11043|11041|11043|11041|11042.6|11040.6|248
1620630900000|2021-05-10 07:15:00|||||||||4
1620631200000|2021-05-10 07:20:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|905
1620631500000|2021-05-10 07:25:00|11043|11041|11042.6|11040.6|11043|11041|11042.6|11040.6|861
1620631800000|2021-05-10 07:30:00|11043|11041|11042.6|11040.6|11043|11041|11042.6|11040.6|191
1620632100000|2021-05-10 07:35:00|11043|11041|11043|11041|11043|11041|11042.6|11040.6|121
1620632400000|2021-05-10 07:40:00|||||||||62
1620632700000|2021-05-10 07:45:00|||||||||15
1620633000000|2021-05-10 07:50:00|11043.4|11041.4|11043|11041|11043.4|11041.4|11043|11041|735
1620633300000|2021-05-10 07:55:00|11043.4|11041.4|11043|11041|11043.4|11041.4|11043|11041|140
1620633600000|2021-05-10 08:00:00|||||||||119
1620633900000|2021-05-10 08:05:00|11043.4|11041.4|11043|11041|11043.4|11041.4|11043|11041|418
1620634200000|2021-05-10 08:10:00|11043.4|11041.4|11043|11041|11043.4|11041.4|11043|11041|480
1620634500000|2021-05-10 08:15:00|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|442
1620634800000|2021-05-10 08:20:00|11043.2|11041.2|11043.4|11041.4|11043.4|11041.4|11043|11041|153
1620635100000|2021-05-10 08:25:00|11043.2|11041.2|11043.4|11041.4|11043.4|11041.4|11043|11041|138
1620635400000|2021-05-10 08:30:00|11043.2|11041.2|11043.4|11041.4|11043.4|11041.4|11043|11041|322
1620635700000|2021-05-10 08:35:00|11043|11041|11043|11041|11043|11041|11043|11041|163
1620636000000|2021-05-10 08:40:00|||||||||11
1620636300000|2021-05-10 08:45:00|||||||||45
1620636600000|2021-05-10 08:50:00|||||||||21
1620636900000|2021-05-10 08:55:00|||||||||243
1620637200000|2021-05-10 09:00:00|||||||||14
1620637500000|2021-05-10 09:05:00|||||||||67
1620637800000|2021-05-10 09:10:00|||||||||131
1620638100000|2021-05-10 09:15:00|||||||||220
1620638400000|2021-05-10 09:20:00|11043.2|11041.2|11043.2|11041.2|11043.4|11041.4|11043|11041|18
1620638700000|2021-05-10 09:25:00|11043|11041|11043.4|11041.4|11043.4|11041.4|11043|11041|21
1620639000000|2021-05-10 09:30:00|11043|11041|11043|11041|11043|11041|11043|11041|261
1620639300000|2021-05-10 09:35:00|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|304
1620639600000|2021-05-10 09:40:00|||||||||576
1620639900000|2021-05-10 09:45:00|||||||||119
1620640200000|2021-05-10 09:50:00|||||||||749
1620640500000|2021-05-10 09:55:00|||||||||56
1620640800000|2021-05-10 10:00:00|11043|11041|11043.4|11041.4|11043.4|11041.4|11043|11041|357
1620641100000|2021-05-10 10:05:00|||||||||770
1620641400000|2021-05-10 10:10:00|11043|11041|11043.4|11041.4|11043.4|11041.4|11043|11041|858
1620641700000|2021-05-10 10:15:00|||||||||20
1620642000000|2021-05-10 10:20:00|||||||||37
1620642300000|2021-05-10 10:25:00|||||||||77
1620642600000|2021-05-10 10:30:00|||||||||55
1620642900000|2021-05-10 10:35:00|||||||||37
1620643200000|2021-05-10 10:40:00|11043|11041|11043.4|11041.4|11043.4|11041.4|11043|11041|859
1620643500000|2021-05-10 10:45:00|||||||||40
1620643800000|2021-05-10 10:50:00|11043.8|11041.8|11043.8|11041.8|11043.8|11041.8|11043.4|11041.4|963
1620644100000|2021-05-10 10:55:00|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|207
1620644400000|2021-05-10 11:00:00|11043.6|11041.6|11043.4|11041.4|11043.8|11041.8|11043.4|11041.4|1046
1620644700000|2021-05-10 11:05:00|11043.6|11041.6|11043.6|11041.6|11043.8|11041.8|11043.4|11041.4|406
1620645000000|2021-05-10 11:10:00|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|5
1620645300000|2021-05-10 11:15:00|||||||||28
1620645600000|2021-05-10 11:20:00|||||||||217
1620645900000|2021-05-10 11:25:00|||||||||105
1620646200000|2021-05-10 11:30:00|11043|11041|11043|11041|11043|11041|11043|11041|225
1620646500000|2021-05-10 11:35:00|11043.4|11041.4|11043|11041|11043.4|11041.4|11043|11041|191
1620646800000|2021-05-10 11:40:00|11043.4|11041.4|11043.8|11041.8|11043.8|11041.8|11043|11041|1420
1620647100000|2021-05-10 11:45:00|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|949
1620647400000|2021-05-10 11:50:00|11043.8|11041.8|11043.4|11041.4|11043.8|11041.8|11043.4|11041.4|509
1620647700000|2021-05-10 11:55:00|11043.8|11041.8|11043.4|11041.4|11043.8|11041.8|11043.4|11041.4|409
1620648000000|2021-05-10 12:00:00|||||||||100
1620648300000|2021-05-10 12:05:00|11043.8|11041.8|11043.4|11041.4|11043.8|11041.8|11043.4|11041.4|697
1620648600000|2021-05-10 12:10:00|11043.8|11041.8|11043.8|11041.8|11043.8|11041.8|11043.8|11041.8|567
1620648900000|2021-05-10 12:15:00|11043.4|11041.4|11043.8|11041.8|11043.8|11041.8|11043.4|11041.4|1711
1620649200000|2021-05-10 12:20:00|11043.4|11041.4|11043.4|11041.4|11043.8|11041.8|11043.4|11041.4|2039
1620649500000|2021-05-10 12:25:00|11043|11041|11043.4|11041.4|11043.4|11041.4|11043|11041|1063
1620649800000|2021-05-10 12:30:00|11043|11041|11043.4|11041.4|11043.4|11041.4|11043|11041|309
1620650100000|2021-05-10 12:35:00|||||||||806
1620650400000|2021-05-10 12:40:00|11043|11041|11043|11041|11043|11041|11043|11041|1703
1620650700000|2021-05-10 12:45:00|||||||||157
1620651000000|2021-05-10 12:50:00|||||||||1917
1620651300000|2021-05-10 12:55:00|||||||||705
1620651600000|2021-05-10 13:00:00|||||||||387
1620651900000|2021-05-10 13:05:00|||||||||492
1620652200000|2021-05-10 13:10:00|||||||||1413
1620652500000|2021-05-10 13:15:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|1576
1620652800000|2021-05-10 13:20:00|||||||||193
1620653100000|2021-05-10 13:25:00|11043|11041|11043|11041|11043|11041|11042.6|11040.6|3640
1620653400000|2021-05-10 13:30:00|11042.6|11040.6|11043|11041|11043|11041|11042.6|11040.6|2371
1620653700000|2021-05-10 13:35:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|206
1620654000000|2021-05-10 13:40:00|||||||||780
1620654300000|2021-05-10 13:45:00|||||||||326
1620654600000|2021-05-10 13:50:00|||||||||217
1620654900000|2021-05-10 13:55:00|||||||||271
1620655200000|2021-05-10 14:00:00|11043|11041|11042.6|11040.6|11043|11041|11042.6|11040.6|966
1620655500000|2021-05-10 14:05:00|||||||||618
1620655800000|2021-05-10 14:10:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|1718
1620656100000|2021-05-10 14:15:00|||||||||977
1620656400000|2021-05-10 14:20:00|11042.6|11040.6|11042.2|11040.2|11042.6|11040.6|11042.2|11040.2|1362
1620656700000|2021-05-10 14:25:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|2275
1620657000000|2021-05-10 14:30:00|||||||||1007
1620657300000|2021-05-10 14:35:00|11043|11041|11042.6|11040.6|11043|11041|11042.6|11040.6|674
1620657600000|2021-05-10 14:40:00|||||||||451
1620657900000|2021-05-10 14:45:00|||||||||183
1620658200000|2021-05-10 14:50:00|11043|11041|11042.6|11040.6|11043|11041|11042.6|11040.6|1244
1620658500000|2021-05-10 14:55:00|||||||||697
1620658800000|2021-05-10 15:00:00|||||||||301
1620659100000|2021-05-10 15:05:00|||||||||343
1620659400000|2021-05-10 15:10:00|||||||||592
1620659700000|2021-05-10 15:15:00|||||||||1086
1620660000000|2021-05-10 15:20:00|||||||||421
1620660300000|2021-05-10 15:25:00|||||||||428
1620660600000|2021-05-10 15:30:00|||||||||1727
1620660900000|2021-05-10 15:35:00|||||||||350
1620661200000|2021-05-10 15:40:00|||||||||1023
1620661500000|2021-05-10 15:45:00|11043|11041|11043|11041|11043|11041|11043|11041|4985
1620661800000|2021-05-10 15:50:00|||||||||1135
1620662100000|2021-05-10 15:55:00|||||||||618
1620662400000|2021-05-10 16:00:00|||||||||713
1620662700000|2021-05-10 16:05:00|||||||||1216
1620663000000|2021-05-10 16:10:00|||||||||603
1620663300000|2021-05-10 16:15:00|||||||||2281
1620663600000|2021-05-10 16:20:00|||||||||284
1620663900000|2021-05-10 16:25:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|1938
1620664200000|2021-05-10 16:30:00|||||||||476
1620664500000|2021-05-10 16:35:00|11042.2|11040.2|11042.6|11040.6|11042.6|11040.6|11042.2|11040.2|1297
1620664800000|2021-05-10 16:40:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|205
1620665100000|2021-05-10 16:45:00|||||||||384
1620665400000|2021-05-10 16:50:00|11042.6|11040.6|11042.2|11040.2|11042.6|11040.6|11042.2|11040.2|2926
1620665700000|2021-05-10 16:55:00|||||||||53
1620666000000|2021-05-10 17:00:00|||||||||1558
1620666300000|2021-05-10 17:05:00|||||||||226
1620666600000|2021-05-10 17:10:00|||||||||302
1620666900000|2021-05-10 17:15:00|||||||||68
1620667200000|2021-05-10 17:20:00|||||||||1310
1620667500000|2021-05-10 17:25:00|11041.8|11039.8|11042.2|11040.2|11042.2|11040.2|11041.8|11039.8|2452
1620667800000|2021-05-10 17:30:00|11041.8|11039.8|11042.2|11040.2|11042.2|11040.2|11041.8|11039.8|869
1620668100000|2021-05-10 17:35:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|2641
1620668400000|2021-05-10 17:40:00|||||||||205
1620668700000|2021-05-10 17:45:00|||||||||300
1620669000000|2021-05-10 17:50:00|||||||||56
1620669300000|2021-05-10 17:55:00|||||||||121
1620669600000|2021-05-10 18:00:00|||||||||118
1620669900000|2021-05-10 18:05:00|||||||||270
1620670200000|2021-05-10 18:10:00|||||||||212
1620670500000|2021-05-10 18:15:00|||||||||541
1620670800000|2021-05-10 18:20:00|||||||||141
1620671100000|2021-05-10 18:25:00|||||||||69
1620671400000|2021-05-10 18:30:00|||||||||480
1620671700000|2021-05-10 18:35:00|||||||||179
1620672000000|2021-05-10 18:40:00|||||||||215
1620672300000|2021-05-10 18:45:00|||||||||379
1620672600000|2021-05-10 18:50:00|||||||||473
1620672900000|2021-05-10 18:55:00|||||||||1823
1620673200000|2021-05-10 19:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|5726
1620673500000|2021-05-10 19:05:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.6|11039.6|806
1620673800000|2021-05-10 19:10:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|1513
1620674100000|2021-05-10 19:15:00|||||||||381
1620674400000|2021-05-10 19:20:00|||||||||136
1620674700000|2021-05-10 19:25:00|||||||||187
1620675000000|2021-05-10 19:30:00|||||||||1183
1620675300000|2021-05-10 19:35:00|||||||||148
1620675600000|2021-05-10 19:40:00|||||||||137
1620675900000|2021-05-10 19:45:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|538
1620676200000|2021-05-10 19:50:00|||||||||498
1620676500000|2021-05-10 19:55:00|||||||||2287
1620676800000|2021-05-10 20:00:00|||||||||274
1620677100000|2021-05-10 20:05:00|||||||||1766
1620677400000|2021-05-10 20:10:00|11041.4|11039.4|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|2600
1620677700000|2021-05-10 20:15:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|662
1620678000000|2021-05-10 20:20:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|931
1620678300000|2021-05-10 20:25:00|11041.8|11039.8|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|211
1620678600000|2021-05-10 20:30:00|||||||||880
1620678900000|2021-05-10 20:35:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|1374
1620679200000|2021-05-10 20:40:00|||||||||251
1620679500000|2021-05-10 20:45:00|||||||||163
1620679800000|2021-05-10 20:50:00|||||||||207
1620680100000|2021-05-10 20:55:00|||||||||1662
1620684000000|2021-05-10 22:00:00|||||||||18
1620684300000|2021-05-10 22:05:00|||||||||14
1620684600000|2021-05-10 22:10:00|11041|11039|11041|11039|11041.2|11039.2|11041|11039|122
1620684900000|2021-05-10 22:15:00|||||||||34
1620685200000|2021-05-10 22:20:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|167
1620685500000|2021-05-10 22:25:00|11041|11039|11041|11039|11041|11039|11041|11039|208
1620685800000|2021-05-10 22:30:00|||||||||20
1620686100000|2021-05-10 22:35:00|||||||||6
1620686400000|2021-05-10 22:40:00|||||||||6
1620686700000|2021-05-10 22:45:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|21
1620687000000|2021-05-10 22:50:00|||||||||321
1620687300000|2021-05-10 22:55:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|112
1620687600000|2021-05-10 23:00:00|||||||||77
1620687900000|2021-05-10 23:05:00|||||||||1
1620688200000|2021-05-10 23:10:00|||||||||2
1620689100000|2021-05-10 23:25:00|||||||||13
1620689400000|2021-05-10 23:30:00|||||||||3
1620689700000|2021-05-10 23:35:00|||||||||1
1620690000000|2021-05-10 23:40:00|||||||||3
1620690300000|2021-05-10 23:45:00|||||||||50
1620690600000|2021-05-10 23:50:00|||||||||1
1620690900000|2021-05-10 23:55:00|||||||||2
1620691200000|2021-05-11 00:00:00|||||||||43
1620691500000|2021-05-11 00:05:00|||||||||1
1620691800000|2021-05-11 00:10:00|||||||||43
1620692100000|2021-05-11 00:15:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|551
1620692400000|2021-05-11 00:20:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|184
1620692700000|2021-05-11 00:25:00|||||||||8
1620693000000|2021-05-11 00:30:00|||||||||36
1620693300000|2021-05-11 00:35:00|||||||||4
1620693600000|2021-05-11 00:40:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|139
1620693900000|2021-05-11 00:45:00|||||||||5
1620694200000|2021-05-11 00:50:00|11041.4|11039.4|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|257
1620694500000|2021-05-11 00:55:00|11041.6|11039.6|11041.8|11039.8|11041.8|11039.8|11041.6|11039.6|164
1620694800000|2021-05-11 01:00:00|||||||||10
1620695100000|2021-05-11 01:05:00|||||||||10
1620695400000|2021-05-11 01:10:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|635
1620695700000|2021-05-11 01:15:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|68
1620696000000|2021-05-11 01:20:00|11041.4|11039.4|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|138
1620696300000|2021-05-11 01:25:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|53
1620696600000|2021-05-11 01:30:00|11041.4|11039.4|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|333
1620696900000|2021-05-11 01:35:00|||||||||110
1620697200000|2021-05-11 01:40:00|||||||||62
1620697500000|2021-05-11 01:45:00|||||||||30
1620697800000|2021-05-11 01:50:00|||||||||441
1620698100000|2021-05-11 01:55:00|||||||||31
1620698400000|2021-05-11 02:00:00|||||||||47
1620698700000|2021-05-11 02:05:00|||||||||16
1620699000000|2021-05-11 02:10:00|||||||||7
1620699600000|2021-05-11 02:20:00|||||||||1
1620699900000|2021-05-11 02:25:00|||||||||4
1620700500000|2021-05-11 02:35:00|||||||||1
1620700800000|2021-05-11 02:40:00|||||||||365
1620701100000|2021-05-11 02:45:00|||||||||29
1620701400000|2021-05-11 02:50:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|217
1620701700000|2021-05-11 02:55:00|||||||||6
1620702000000|2021-05-11 03:00:00|||||||||30
1620702300000|2021-05-11 03:05:00|||||||||195
1620702600000|2021-05-11 03:10:00|||||||||12
1620702900000|2021-05-11 03:15:00|||||||||11
1620703200000|2021-05-11 03:20:00|||||||||16
1620703500000|2021-05-11 03:25:00|||||||||20
1620703800000|2021-05-11 03:30:00|||||||||7
1620704100000|2021-05-11 03:35:00|||||||||39
1620704400000|2021-05-11 03:40:00|||||||||3
1620704700000|2021-05-11 03:45:00|||||||||2
1620705000000|2021-05-11 03:50:00|||||||||99
1620705300000|2021-05-11 03:55:00|||||||||2
1620705900000|2021-05-11 04:05:00|||||||||110
1620706200000|2021-05-11 04:10:00|||||||||3
1620706800000|2021-05-11 04:20:00|||||||||1
1620707100000|2021-05-11 04:25:00|||||||||8
1620707400000|2021-05-11 04:30:00|||||||||225
1620707700000|2021-05-11 04:35:00|||||||||2
1620708000000|2021-05-11 04:40:00|||||||||96
1620708600000|2021-05-11 04:50:00|||||||||1
1620708900000|2021-05-11 04:55:00|||||||||3
1620709200000|2021-05-11 05:00:00|||||||||1
1620709500000|2021-05-11 05:05:00|||||||||1
1620709800000|2021-05-11 05:10:00|||||||||6
1620710400000|2021-05-11 05:20:00|||||||||2
1620710700000|2021-05-11 05:25:00|||||||||4
1620711000000|2021-05-11 05:30:00|||||||||1
1620711300000|2021-05-11 05:35:00|||||||||1
1620711600000|2021-05-11 05:40:00|||||||||5
1620711900000|2021-05-11 05:45:00|||||||||13
1620712200000|2021-05-11 05:50:00|||||||||2
1620712500000|2021-05-11 05:55:00|||||||||41
1620712800000|2021-05-11 06:00:00|||||||||161
1620713100000|2021-05-11 06:05:00|||||||||161
1620713400000|2021-05-11 06:10:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|485
1620713700000|2021-05-11 06:15:00|11041|11039|11041|11039|11041.4|11039.4|11041|11039|442
1620714000000|2021-05-11 06:20:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041|11039|920
1620714300000|2021-05-11 06:25:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|87
1620714900000|2021-05-11 06:35:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|169
1620715200000|2021-05-11 06:40:00|11041|11039|11041.2|11039.2|11041.4|11039.4|11041|11039|482
1620715500000|2021-05-11 06:45:00|11041.4|11039.4|11041.2|11039.2|11041.4|11039.4|11041|11039|263
1620715800000|2021-05-11 06:50:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|0
1620716100000|2021-05-11 06:55:00|||||||||1
1620716400000|2021-05-11 07:00:00|11041.2|11039.2|11041|11039|11041.4|11039.4|11041|11039|157
1620716700000|2021-05-11 07:05:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041|11039|148
1620717000000|2021-05-11 07:10:00|11041|11039|11041|11039|11041.2|11039.2|11041|11039|320
1620717300000|2021-05-11 07:15:00|||||||||80
1620717600000|2021-05-11 07:20:00|||||||||43
1620717900000|2021-05-11 07:25:00|||||||||327
1620718200000|2021-05-11 07:30:00|||||||||340
1620718500000|2021-05-11 07:35:00|||||||||751
1620718800000|2021-05-11 07:40:00|||||||||594
1620719100000|2021-05-11 07:45:00|||||||||16
1620719400000|2021-05-11 07:50:00|||||||||90
1620719700000|2021-05-11 07:55:00|||||||||110
1620720000000|2021-05-11 08:00:00|||||||||51
1620720300000|2021-05-11 08:05:00|||||||||132
1620720600000|2021-05-11 08:10:00|||||||||824
1620720900000|2021-05-11 08:15:00|||||||||146
1620721200000|2021-05-11 08:20:00|||||||||39
1620721500000|2021-05-11 08:25:00|||||||||56
1620721800000|2021-05-11 08:30:00|||||||||27
1620722100000|2021-05-11 08:35:00|||||||||65
1620722400000|2021-05-11 08:40:00|||||||||18
1620722700000|2021-05-11 08:45:00|||||||||88
1620723000000|2021-05-11 08:50:00|||||||||204
1620723300000|2021-05-11 08:55:00|||||||||44
1620723600000|2021-05-11 09:00:00|||||||||478
1620723900000|2021-05-11 09:05:00|||||||||482
1620724200000|2021-05-11 09:10:00|||||||||183
1620724500000|2021-05-11 09:15:00|||||||||114
1620724800000|2021-05-11 09:20:00|||||||||221
1620725100000|2021-05-11 09:25:00|||||||||222
1620725400000|2021-05-11 09:30:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|675
1620725700000|2021-05-11 09:35:00|||||||||237
1620726000000|2021-05-11 09:40:00|11041|11039|11041|11039|11041.4|11039.4|11041|11039|215
1620726300000|2021-05-11 09:45:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041|11039|119
1620726600000|2021-05-11 09:50:00|||||||||220
1620726900000|2021-05-11 09:55:00|11041.2|11039.2|11041|11039|11041.4|11039.4|11041|11039|352
1620727200000|2021-05-11 10:00:00|11041.2|11039.2|11041.4|11039.4|11041.4|11039.4|11041.2|11039.2|266
1620727500000|2021-05-11 10:05:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|487
1620727800000|2021-05-11 10:10:00|11041|11039|11041|11039|11041|11039|11041|11039|223
1620728100000|2021-05-11 10:15:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|1182
1620728400000|2021-05-11 10:20:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|1936
1620728700000|2021-05-11 10:25:00|11041.8|11039.8|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|947
1620729000000|2021-05-11 10:30:00|||||||||110
1620729300000|2021-05-11 10:35:00|||||||||20
1620729600000|2021-05-11 10:40:00|||||||||17
1620729900000|2021-05-11 10:45:00|||||||||58
1620730200000|2021-05-11 10:50:00|||||||||46
1620730500000|2021-05-11 10:55:00|||||||||25
1620730800000|2021-05-11 11:00:00|||||||||495
1620731100000|2021-05-11 11:05:00|||||||||187
1620731400000|2021-05-11 11:10:00|||||||||164
1620731700000|2021-05-11 11:15:00|||||||||29
1620732000000|2021-05-11 11:20:00|||||||||35
1620732300000|2021-05-11 11:25:00|||||||||130
1620732600000|2021-05-11 11:30:00|11041|11039|11041|11039|11041|11039|11041|11039|228
1620732900000|2021-05-11 11:35:00|||||||||37
1620733200000|2021-05-11 11:40:00|||||||||101
1620733500000|2021-05-11 11:45:00|||||||||1916
1620733800000|2021-05-11 11:50:00|||||||||394
1620734100000|2021-05-11 11:55:00|||||||||605
1620734400000|2021-05-11 12:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041|11039|622
1620734700000|2021-05-11 12:05:00|11041.2|11039.2|11041|11039|11041.2|11039.2|11041|11039|1158
1620735000000|2021-05-11 12:10:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|657
1620735300000|2021-05-11 12:15:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|1100
1620735600000|2021-05-11 12:20:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|1198
1620735900000|2021-05-11 12:25:00|||||||||449
1620736200000|2021-05-11 12:30:00|||||||||632
1620736500000|2021-05-11 12:35:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|1983
1620736800000|2021-05-11 12:40:00|||||||||564
1620737100000|2021-05-11 12:45:00|||||||||684
1620737400000|2021-05-11 12:50:00|11040.6|11038.6|11040.6|11038.6|11041|11039|11040.6|11038.6|1294
1620737700000|2021-05-11 12:55:00|11041|11039|11041|11039|11041|11039|11040.6|11038.6|1997
1620738000000|2021-05-11 13:00:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|1387
1620738300000|2021-05-11 13:05:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|1811
1620738600000|2021-05-11 13:10:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041|11039|1194
1620738900000|2021-05-11 13:15:00|11041|11039|11041|11039|11041.4|11039.4|11041|11039|1031
1620739200000|2021-05-11 13:20:00|11040.6|11038.6|11040.6|11038.6|11041|11039|11040.6|11038.6|2361
1620739500000|2021-05-11 13:25:00|||||||||709
1620739800000|2021-05-11 13:30:00|||||||||675
1620740100000|2021-05-11 13:35:00|||||||||225
1620740400000|2021-05-11 13:40:00|||||||||286
1620740700000|2021-05-11 13:45:00|||||||||122
1620741000000|2021-05-11 13:50:00|||||||||526
1620741300000|2021-05-11 13:55:00|||||||||288
1620741600000|2021-05-11 14:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|2935
1620741900000|2021-05-11 14:05:00|||||||||570
1620742200000|2021-05-11 14:10:00|||||||||3363
1620742500000|2021-05-11 14:15:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|1196
1620742800000|2021-05-11 14:20:00|||||||||525
1620743100000|2021-05-11 14:25:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|1062
1620743400000|2021-05-11 14:30:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|1805
1620743700000|2021-05-11 14:35:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|504
1620744000000|2021-05-11 14:40:00|||||||||203
1620744300000|2021-05-11 14:45:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|809
1620744600000|2021-05-11 14:50:00|||||||||197
1620744900000|2021-05-11 14:55:00|||||||||273
1620745200000|2021-05-11 15:00:00|||||||||263
1620745500000|2021-05-11 15:05:00|||||||||345
1620745800000|2021-05-11 15:10:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|5915
1620746100000|2021-05-11 15:15:00|||||||||410
1620746400000|2021-05-11 15:20:00|||||||||260
1620746700000|2021-05-11 15:25:00|||||||||1889
1620747000000|2021-05-11 15:30:00|||||||||655
1620747300000|2021-05-11 15:35:00|||||||||309
1620747600000|2021-05-11 15:40:00|||||||||204
1620747900000|2021-05-11 15:45:00|||||||||1246
1620748200000|2021-05-11 15:50:00|||||||||1933
1620748500000|2021-05-11 15:55:00|||||||||4370
1620748800000|2021-05-11 16:00:00|||||||||199
1620749100000|2021-05-11 16:05:00|||||||||179
1620749400000|2021-05-11 16:10:00|||||||||673
1620749700000|2021-05-11 16:15:00|||||||||186
1620750000000|2021-05-11 16:20:00|11040.3|11038.3|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|4518
1620750300000|2021-05-11 16:25:00|11040.5|11038.5|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|1123
1620750600000|2021-05-11 16:30:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|440
1620750900000|2021-05-11 16:35:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|898
1620751200000|2021-05-11 16:40:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|1275
1620751500000|2021-05-11 16:45:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|1570
1620751800000|2021-05-11 16:50:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|1521
1620752100000|2021-05-11 16:55:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|1247
1620752400000|2021-05-11 17:00:00|||||||||3309
1620752700000|2021-05-11 17:05:00|||||||||1277
1620753000000|2021-05-11 17:10:00|||||||||466
1620753300000|2021-05-11 17:15:00|||||||||4
1620753600000|2021-05-11 17:20:00|||||||||3
1620753900000|2021-05-11 17:25:00|||||||||300
1620754200000|2021-05-11 17:30:00|||||||||1157
1620754500000|2021-05-11 17:35:00|||||||||12
1620754800000|2021-05-11 17:40:00|||||||||75
1620755100000|2021-05-11 17:45:00|||||||||83
1620755400000|2021-05-11 17:50:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|137
1620755700000|2021-05-11 17:55:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|3150
1620756000000|2021-05-11 18:00:00|11040.5|11038.5|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|599
1620756300000|2021-05-11 18:05:00|||||||||376
1620756600000|2021-05-11 18:10:00|||||||||800
1620756900000|2021-05-11 18:15:00|||||||||5
1620757200000|2021-05-11 18:20:00|||||||||760
1620757500000|2021-05-11 18:25:00|||||||||10
1620757800000|2021-05-11 18:30:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|1396
1620758100000|2021-05-11 18:35:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|1326
1620758400000|2021-05-11 18:40:00|||||||||738
1620758700000|2021-05-11 18:45:00|||||||||460
1620759000000|2021-05-11 18:50:00|||||||||996
1620759300000|2021-05-11 18:55:00|||||||||2019
1620759600000|2021-05-11 19:00:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|2057
1620759900000|2021-05-11 19:05:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|96
1620760200000|2021-05-11 19:10:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|511
1620760500000|2021-05-11 19:15:00|||||||||144
1620760800000|2021-05-11 19:20:00|||||||||49
1620761100000|2021-05-11 19:25:00|||||||||178
1620761400000|2021-05-11 19:30:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|1890
1620761700000|2021-05-11 19:35:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|411
1620762000000|2021-05-11 19:40:00|||||||||95
1620762300000|2021-05-11 19:45:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|951
1620762600000|2021-05-11 19:50:00|||||||||402
1620762900000|2021-05-11 19:55:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|1128
1620763200000|2021-05-11 20:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|1187
1620763500000|2021-05-11 20:05:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|72
1620763800000|2021-05-11 20:10:00|||||||||192
1620764100000|2021-05-11 20:15:00|||||||||523
1620764400000|2021-05-11 20:20:00|||||||||114
1620764700000|2021-05-11 20:25:00|||||||||283
1620765000000|2021-05-11 20:30:00|||||||||314
1620765300000|2021-05-11 20:35:00|||||||||87
1620765600000|2021-05-11 20:40:00|||||||||67
1620765900000|2021-05-11 20:45:00|||||||||44
1620766200000|2021-05-11 20:50:00|||||||||156
1620766500000|2021-05-11 20:55:00|||||||||2775
1620770400000|2021-05-11 22:00:00|11039.9|11037.9|11040.3|11038.3|11040.3|11038.3|11039.9|11037.9|281
1620770700000|2021-05-11 22:05:00|||||||||1
1620771300000|2021-05-11 22:15:00|||||||||270
1620771900000|2021-05-11 22:25:00|||||||||1
1620772500000|2021-05-11 22:35:00|||||||||10
1620772800000|2021-05-11 22:40:00|||||||||2
1620773700000|2021-05-11 22:55:00|||||||||2
1620774000000|2021-05-11 23:00:00|||||||||92
1620774300000|2021-05-11 23:05:00|||||||||5
1620774600000|2021-05-11 23:10:00|||||||||9
1620775200000|2021-05-11 23:20:00|||||||||6
1620775500000|2021-05-11 23:25:00|||||||||2
1620776400000|2021-05-11 23:40:00|||||||||4
1620776700000|2021-05-11 23:45:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|120
1620777000000|2021-05-11 23:50:00|||||||||15
1620777300000|2021-05-11 23:55:00|||||||||3
1620777600000|2021-05-12 00:00:00|||||||||3
1620777900000|2021-05-12 00:05:00|||||||||5
1620778200000|2021-05-12 00:10:00|||||||||4
1620778500000|2021-05-12 00:15:00|||||||||30
1620778800000|2021-05-12 00:20:00|||||||||2
1620779100000|2021-05-12 00:25:00|||||||||4
1620779700000|2021-05-12 00:35:00|||||||||1
1620780000000|2021-05-12 00:40:00|||||||||11
1620780300000|2021-05-12 00:45:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|57
1620780900000|2021-05-12 00:55:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|411
1620781200000|2021-05-12 01:00:00|||||||||10
1620781500000|2021-05-12 01:05:00|||||||||150
1620781800000|2021-05-12 01:10:00|||||||||4
1620782400000|2021-05-12 01:20:00|||||||||1
1620782700000|2021-05-12 01:25:00|11040.3|11038.3|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|205
1620783300000|2021-05-12 01:35:00|||||||||28
1620783600000|2021-05-12 01:40:00|||||||||2
1620784200000|2021-05-12 01:50:00|||||||||1
1620784500000|2021-05-12 01:55:00|||||||||2
1620785100000|2021-05-12 02:05:00|||||||||55
1620785400000|2021-05-12 02:10:00|||||||||2
1620785700000|2021-05-12 02:15:00|||||||||1
1620786000000|2021-05-12 02:20:00|||||||||13
1620786300000|2021-05-12 02:25:00|||||||||2
1620786600000|2021-05-12 02:30:00|||||||||1
1620787200000|2021-05-12 02:40:00|||||||||2
1620787800000|2021-05-12 02:50:00|||||||||220
1620788100000|2021-05-12 02:55:00|||||||||9
1620789000000|2021-05-12 03:10:00|||||||||2
1620789600000|2021-05-12 03:20:00|||||||||205
1620789900000|2021-05-12 03:25:00|||||||||2
1620790500000|2021-05-12 03:35:00|||||||||123
1620790800000|2021-05-12 03:40:00|||||||||1
1620791100000|2021-05-12 03:45:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11039.9|11037.9|189
1620791400000|2021-05-12 03:50:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|89
1620791700000|2021-05-12 03:55:00|11040.1|11038.1|11039.9|11037.9|11040.1|11038.1|11039.9|11037.9|1
1620792300000|2021-05-12 04:05:00|||||||||22
1620792600000|2021-05-12 04:10:00|||||||||11
1620793200000|2021-05-12 04:20:00|||||||||38
1620793500000|2021-05-12 04:25:00|||||||||2
1620794100000|2021-05-12 04:35:00|||||||||6
1620794400000|2021-05-12 04:40:00|||||||||1
1620794700000|2021-05-12 04:45:00|||||||||1
1620795300000|2021-05-12 04:55:00|||||||||2
1620795900000|2021-05-12 05:05:00|||||||||224
1620796200000|2021-05-12 05:10:00|||||||||3
1620797100000|2021-05-12 05:25:00|||||||||25
1620797700000|2021-05-12 05:35:00|||||||||1
1620798000000|2021-05-12 05:40:00|||||||||17
1620798300000|2021-05-12 05:45:00|||||||||1
1620798600000|2021-05-12 05:50:00|||||||||147
1620798900000|2021-05-12 05:55:00|||||||||4
1620799200000|2021-05-12 06:00:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|140
1620799500000|2021-05-12 06:05:00|||||||||12
1620799800000|2021-05-12 06:10:00|||||||||66
1620800100000|2021-05-12 06:15:00|||||||||492
1620800400000|2021-05-12 06:20:00|||||||||48
1620800700000|2021-05-12 06:25:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|829
1620801000000|2021-05-12 06:30:00|11040.3|11038.3|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|390
1620801300000|2021-05-12 06:35:00|||||||||1
1620801600000|2021-05-12 06:40:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11039.9|11037.9|208
1620801900000|2021-05-12 06:45:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|125
1620802200000|2021-05-12 06:50:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|30
1620802800000|2021-05-12 07:00:00|||||||||26
1620803100000|2021-05-12 07:05:00|||||||||27
1620803400000|2021-05-12 07:10:00|||||||||5
1620803700000|2021-05-12 07:15:00|||||||||104
1620804000000|2021-05-12 07:20:00|||||||||3
1620804300000|2021-05-12 07:25:00|||||||||3
1620804600000|2021-05-12 07:30:00|||||||||2
1620804900000|2021-05-12 07:35:00|||||||||26
1620805200000|2021-05-12 07:40:00|||||||||63
1620805500000|2021-05-12 07:45:00|||||||||74
1620805800000|2021-05-12 07:50:00|||||||||50
1620806100000|2021-05-12 07:55:00|||||||||6
1620806400000|2021-05-12 08:00:00|||||||||26
1620806700000|2021-05-12 08:05:00|||||||||466
1620807000000|2021-05-12 08:10:00|||||||||114
1620807300000|2021-05-12 08:15:00|||||||||240
1620807600000|2021-05-12 08:20:00|||||||||56
1620807900000|2021-05-12 08:25:00|||||||||20
1620808200000|2021-05-12 08:30:00|||||||||178
1620808500000|2021-05-12 08:35:00|||||||||4
1620808800000|2021-05-12 08:40:00|||||||||8
1620809100000|2021-05-12 08:45:00|||||||||1048
1620809400000|2021-05-12 08:50:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|433
1620809700000|2021-05-12 08:55:00|||||||||105
1620810000000|2021-05-12 09:00:00|||||||||128
1620810300000|2021-05-12 09:05:00|||||||||12
1620810600000|2021-05-12 09:10:00|||||||||221
1620810900000|2021-05-12 09:15:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|671
1620811200000|2021-05-12 09:20:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|160
1620812100000|2021-05-12 09:35:00|||||||||22
1620812400000|2021-05-12 09:40:00|||||||||10
1620812700000|2021-05-12 09:45:00|||||||||36
1620813000000|2021-05-12 09:50:00|||||||||6
1620813300000|2021-05-12 09:55:00|||||||||25
1620813600000|2021-05-12 10:00:00|||||||||34
1620813900000|2021-05-12 10:05:00|||||||||4
1620814200000|2021-05-12 10:10:00|||||||||81
1620814500000|2021-05-12 10:15:00|||||||||39
1620814800000|2021-05-12 10:20:00|||||||||70
1620815100000|2021-05-12 10:25:00|||||||||50
1620815400000|2021-05-12 10:30:00|||||||||57
1620815700000|2021-05-12 10:35:00|||||||||27
1620816000000|2021-05-12 10:40:00|||||||||12
1620816300000|2021-05-12 10:45:00|||||||||122
1620816600000|2021-05-12 10:50:00|||||||||103
1620816900000|2021-05-12 10:55:00|||||||||82
1620817200000|2021-05-12 11:00:00|||||||||31
1620817500000|2021-05-12 11:05:00|11041|11039|11041|11039|11041|11039|11041|11039|172
1620817800000|2021-05-12 11:10:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|72
1620818100000|2021-05-12 11:15:00|||||||||147
1620818400000|2021-05-12 11:20:00|||||||||7
1620818700000|2021-05-12 11:25:00|||||||||39
1620819000000|2021-05-12 11:30:00|||||||||36
1620819300000|2021-05-12 11:35:00|||||||||14
1620819600000|2021-05-12 11:40:00|||||||||24
1620819900000|2021-05-12 11:45:00|||||||||81
1620820200000|2021-05-12 11:50:00|||||||||88
1620820500000|2021-05-12 11:55:00|||||||||63
1620820800000|2021-05-12 12:00:00|||||||||41
1620821100000|2021-05-12 12:05:00|||||||||139
1620821400000|2021-05-12 12:10:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|344
1620821700000|2021-05-12 12:15:00|||||||||1924
1620822000000|2021-05-12 12:20:00|||||||||608
1620822300000|2021-05-12 12:25:00|||||||||1334
1620822600000|2021-05-12 12:30:00|11039.5|11037.5|11039.1|11037.1|11039.7|11037.7|11038.7|11036.7|13901
1620822900000|2021-05-12 12:35:00|11038.7|11036.7|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|2558
1620823200000|2021-05-12 12:40:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|4928
1620823500000|2021-05-12 12:45:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|2364
1620823800000|2021-05-12 12:50:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|2113
1620824100000|2021-05-12 12:55:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|2543
1620824400000|2021-05-12 13:00:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|6116
1620824700000|2021-05-12 13:05:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|1165
1620825000000|2021-05-12 13:10:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|3934
1620825300000|2021-05-12 13:15:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|4604
1620825600000|2021-05-12 13:20:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|2603
1620825900000|2021-05-12 13:25:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.1|11035.1|8038
1620826200000|2021-05-12 13:30:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|4034
1620826500000|2021-05-12 13:35:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|2320
1620826800000|2021-05-12 13:40:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|2794
1620827100000|2021-05-12 13:45:00|||||||||513
1620827400000|2021-05-12 13:50:00|||||||||1344
1620827700000|2021-05-12 13:55:00|||||||||464
1620828000000|2021-05-12 14:00:00|||||||||502
1620828300000|2021-05-12 14:05:00|||||||||802
1620828600000|2021-05-12 14:10:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|1279
1620828900000|2021-05-12 14:15:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|1087
1620829200000|2021-05-12 14:20:00|||||||||361
1620829500000|2021-05-12 14:25:00|||||||||418
1620829800000|2021-05-12 14:30:00|||||||||912
1620830100000|2021-05-12 14:35:00|||||||||601
1620830400000|2021-05-12 14:40:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|1861
1620830700000|2021-05-12 14:45:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|1215
1620831000000|2021-05-12 14:50:00|||||||||895
1620831300000|2021-05-12 14:55:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|474
1620831600000|2021-05-12 15:00:00|||||||||1961
1620831900000|2021-05-12 15:05:00|||||||||1318
1620832200000|2021-05-12 15:10:00|||||||||727
1620832500000|2021-05-12 15:15:00|||||||||684
1620832800000|2021-05-12 15:20:00|||||||||1475
1620833100000|2021-05-12 15:25:00|||||||||117
1620833400000|2021-05-12 15:30:00|||||||||1286
1620833700000|2021-05-12 15:35:00|||||||||425
1620834000000|2021-05-12 15:40:00|||||||||1026
1620834300000|2021-05-12 15:45:00|||||||||1870
1620834600000|2021-05-12 15:50:00|||||||||938
1620834900000|2021-05-12 15:55:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|1181
1620835200000|2021-05-12 16:00:00|||||||||222
1620835500000|2021-05-12 16:05:00|||||||||97
1620835800000|2021-05-12 16:10:00|||||||||636
1620836100000|2021-05-12 16:15:00|||||||||369
1620836400000|2021-05-12 16:20:00|||||||||559
1620836700000|2021-05-12 16:25:00|||||||||46
1620837000000|2021-05-12 16:30:00|||||||||28
1620837300000|2021-05-12 16:35:00|||||||||280
1620837600000|2021-05-12 16:40:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|2924
1620837900000|2021-05-12 16:45:00|||||||||1343
1620838200000|2021-05-12 16:50:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|242
1620838500000|2021-05-12 16:55:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|423
1620838800000|2021-05-12 17:00:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|6830
1620839100000|2021-05-12 17:05:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|4466
1620839400000|2021-05-12 17:10:00|11038.9|11036.9|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|1711
1620839700000|2021-05-12 17:15:00|||||||||709
1620840000000|2021-05-12 17:20:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|335
1620840300000|2021-05-12 17:25:00|||||||||84
1620840600000|2021-05-12 17:30:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|3745
1620840900000|2021-05-12 17:35:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|2040
1620841200000|2021-05-12 17:40:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|233
1620841500000|2021-05-12 17:45:00|||||||||1070
1620841800000|2021-05-12 17:50:00|11039.1|11037.1|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|1873
1620842100000|2021-05-12 17:55:00|||||||||287
1620842400000|2021-05-12 18:00:00|||||||||290
1620842700000|2021-05-12 18:05:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|1854
1620843000000|2021-05-12 18:10:00|11039.1|11037.1|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|890
1620843300000|2021-05-12 18:15:00|||||||||73
1620843600000|2021-05-12 18:20:00|||||||||59
1620843900000|2021-05-12 18:25:00|||||||||85
1620844200000|2021-05-12 18:30:00|||||||||290
1620844500000|2021-05-12 18:35:00|||||||||120
1620844800000|2021-05-12 18:40:00|||||||||194
1620845100000|2021-05-12 18:45:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|1070
1620845400000|2021-05-12 18:50:00|||||||||143
1620845700000|2021-05-12 18:55:00|||||||||1561
1620846000000|2021-05-12 19:00:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|4249
1620846300000|2021-05-12 19:05:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|682
1620846600000|2021-05-12 19:10:00|||||||||801
1620846900000|2021-05-12 19:15:00|||||||||81
1620847200000|2021-05-12 19:20:00|||||||||74
1620847500000|2021-05-12 19:25:00|||||||||548
1620847800000|2021-05-12 19:30:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|1178
1620848100000|2021-05-12 19:35:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|991
1620848400000|2021-05-12 19:40:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|1108
1620848700000|2021-05-12 19:45:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|588
1620849000000|2021-05-12 19:50:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|387
1620849300000|2021-05-12 19:55:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|1145
1620849600000|2021-05-12 20:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|653
1620849900000|2021-05-12 20:05:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|90
1620850200000|2021-05-12 20:10:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|142
1620850500000|2021-05-12 20:15:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|1169
1620850800000|2021-05-12 20:20:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|471
1620851100000|2021-05-12 20:25:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|384
1620851400000|2021-05-12 20:30:00|||||||||3
1620851700000|2021-05-12 20:35:00|||||||||289
1620852000000|2021-05-12 20:40:00|||||||||140
1620852300000|2021-05-12 20:45:00|||||||||705
1620852600000|2021-05-12 20:50:00|||||||||199
1620852900000|2021-05-12 20:55:00|||||||||1243
1620856800000|2021-05-12 22:00:00|||||||||174
1620857100000|2021-05-12 22:05:00|||||||||1
1620857400000|2021-05-12 22:10:00|||||||||34
1620857700000|2021-05-12 22:15:00|||||||||1
1620858000000|2021-05-12 22:20:00|||||||||2
1620858300000|2021-05-12 22:25:00|||||||||6
1620859200000|2021-05-12 22:40:00|||||||||1
1620860100000|2021-05-12 22:55:00|||||||||3
1620860400000|2021-05-12 23:00:00|||||||||100
1620860700000|2021-05-12 23:05:00|||||||||97
1620861000000|2021-05-12 23:10:00|||||||||1
1620861300000|2021-05-12 23:15:00|||||||||50
1620861900000|2021-05-12 23:25:00|||||||||1
1620862200000|2021-05-12 23:30:00|||||||||1297
1620862500000|2021-05-12 23:35:00|||||||||370
1620862800000|2021-05-12 23:40:00|||||||||68
1620863100000|2021-05-12 23:45:00|||||||||10
1620863400000|2021-05-12 23:50:00|||||||||9
1620863700000|2021-05-12 23:55:00|||||||||4
1620864000000|2021-05-13 00:00:00|||||||||6
1620864900000|2021-05-13 00:15:00|||||||||100
1620865200000|2021-05-13 00:20:00|||||||||7
1620865500000|2021-05-13 00:25:00|||||||||52
1620865800000|2021-05-13 00:30:00|||||||||111
1620866100000|2021-05-13 00:35:00|||||||||2
1620866400000|2021-05-13 00:40:00|||||||||483
1620866700000|2021-05-13 00:45:00|||||||||269
1620867000000|2021-05-13 00:50:00|||||||||2
1620867300000|2021-05-13 00:55:00|||||||||26
1620867600000|2021-05-13 01:00:00|||||||||9
1620867900000|2021-05-13 01:05:00|||||||||2
1620868200000|2021-05-13 01:10:00|||||||||258
1620868500000|2021-05-13 01:15:00|||||||||40
1620868800000|2021-05-13 01:20:00|||||||||2
1620869100000|2021-05-13 01:25:00|||||||||31
1620869400000|2021-05-13 01:30:00|||||||||16
1620870000000|2021-05-13 01:40:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|1117
1620870300000|2021-05-13 01:45:00|||||||||3
1620870600000|2021-05-13 01:50:00|||||||||23
1620870900000|2021-05-13 01:55:00|||||||||21
1620871200000|2021-05-13 02:00:00|||||||||4
1620871500000|2021-05-13 02:05:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|930
1620871800000|2021-05-13 02:10:00|||||||||301
1620872100000|2021-05-13 02:15:00|||||||||2370
1620872400000|2021-05-13 02:20:00|||||||||1
1620872700000|2021-05-13 02:25:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|138
1620873000000|2021-05-13 02:30:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|590
1620873300000|2021-05-13 02:35:00|||||||||51
1620873900000|2021-05-13 02:45:00|||||||||4
1620874200000|2021-05-13 02:50:00|||||||||50
1620874500000|2021-05-13 02:55:00|||||||||75
1620875100000|2021-05-13 03:05:00|||||||||141
1620875400000|2021-05-13 03:10:00|||||||||2
1620876000000|2021-05-13 03:20:00|||||||||1
1620877200000|2021-05-13 03:40:00|||||||||3
1620877800000|2021-05-13 03:50:00|||||||||11
1620878100000|2021-05-13 03:55:00|||||||||2
1620878400000|2021-05-13 04:00:00|||||||||1
1620879000000|2021-05-13 04:10:00|||||||||10
1620879900000|2021-05-13 04:25:00|||||||||2
1620880200000|2021-05-13 04:30:00|||||||||38
1620880500000|2021-05-13 04:35:00|||||||||1
1620880800000|2021-05-13 04:40:00|||||||||37
1620881100000|2021-05-13 04:45:00|||||||||61
1620881400000|2021-05-13 04:50:00|||||||||43
1620881700000|2021-05-13 04:55:00|||||||||26
1620882000000|2021-05-13 05:00:00|||||||||39
1620882600000|2021-05-13 05:10:00|||||||||7
1620882900000|2021-05-13 05:15:00|||||||||37
1620883200000|2021-05-13 05:20:00|||||||||81
1620883500000|2021-05-13 05:25:00|||||||||593
1620883800000|2021-05-13 05:30:00|||||||||4
1620884100000|2021-05-13 05:35:00|||||||||14
1620884400000|2021-05-13 05:40:00|||||||||3
1620884700000|2021-05-13 05:45:00|||||||||23
1620885000000|2021-05-13 05:50:00|||||||||40
1620885300000|2021-05-13 05:55:00|||||||||84
1620885600000|2021-05-13 06:00:00|||||||||967
1620885900000|2021-05-13 06:05:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|504
1620886200000|2021-05-13 06:10:00|||||||||5
1620886500000|2021-05-13 06:15:00|||||||||165
1620886800000|2021-05-13 06:20:00|||||||||290
1620887700000|2021-05-13 06:35:00|||||||||8
1620888000000|2021-05-13 06:40:00|||||||||54
1620888300000|2021-05-13 06:45:00|||||||||495
1620888600000|2021-05-13 06:50:00|||||||||98
1620888900000|2021-05-13 06:55:00|||||||||323
1620889200000|2021-05-13 07:00:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|468
1620889500000|2021-05-13 07:05:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|64
1620889800000|2021-05-13 07:10:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|618
1620890100000|2021-05-13 07:15:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|352
1620890400000|2021-05-13 07:20:00|11039.3|11037.3|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|153
1620890700000|2021-05-13 07:25:00|11039.3|11037.3|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|86
1620891000000|2021-05-13 07:30:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|1521
1620891300000|2021-05-13 07:35:00|||||||||8
1620891600000|2021-05-13 07:40:00|||||||||190
1620891900000|2021-05-13 07:45:00|||||||||39
1620892200000|2021-05-13 07:50:00|||||||||31
1620892500000|2021-05-13 07:55:00|||||||||49
1620892800000|2021-05-13 08:00:00|||||||||430
1620893100000|2021-05-13 08:05:00|||||||||74
1620893400000|2021-05-13 08:10:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|848
1620893700000|2021-05-13 08:15:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|206
1620894000000|2021-05-13 08:20:00|||||||||231
1620894300000|2021-05-13 08:25:00|||||||||1
1620894600000|2021-05-13 08:30:00|||||||||445
1620894900000|2021-05-13 08:35:00|||||||||413
1620895200000|2021-05-13 08:40:00|11039.7|11037.7|11039.9|11037.9|11039.9|11037.9|11039.7|11037.7|477
1620895500000|2021-05-13 08:45:00|||||||||131
1620895800000|2021-05-13 08:50:00|||||||||138
1620896100000|2021-05-13 08:55:00|11039.5|11037.5|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|351
1620896400000|2021-05-13 09:00:00|||||||||200
1620896700000|2021-05-13 09:05:00|||||||||636
1620897000000|2021-05-13 09:10:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|904
1620897300000|2021-05-13 09:15:00|||||||||121
1620897900000|2021-05-13 09:25:00|||||||||374
1620898500000|2021-05-13 09:35:00|||||||||123
1620898800000|2021-05-13 09:40:00|||||||||980
1620899100000|2021-05-13 09:45:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|563
1620899400000|2021-05-13 09:50:00|||||||||104
1620899700000|2021-05-13 09:55:00|||||||||996
1620900000000|2021-05-13 10:00:00|||||||||634
1620900300000|2021-05-13 10:05:00|||||||||523
1620900600000|2021-05-13 10:10:00|||||||||196
1620900900000|2021-05-13 10:15:00|||||||||128
1620901200000|2021-05-13 10:20:00|||||||||51
1620901500000|2021-05-13 10:25:00|||||||||149
1620901800000|2021-05-13 10:30:00|11038.7|11036.7|11038.7|11036.7|11038.9|11036.9|11038.7|11036.7|576
1620902100000|2021-05-13 10:35:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|371
1620902400000|2021-05-13 10:40:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|92
1620902700000|2021-05-13 10:45:00|||||||||2
1620903000000|2021-05-13 10:50:00|||||||||325
1620903300000|2021-05-13 10:55:00|||||||||115
1620903600000|2021-05-13 11:00:00|||||||||15
1620903900000|2021-05-13 11:05:00|||||||||2
1620904200000|2021-05-13 11:10:00|||||||||91
1620904500000|2021-05-13 11:15:00|||||||||109
1620904800000|2021-05-13 11:20:00|||||||||318
1620905100000|2021-05-13 11:25:00|||||||||549
1620905400000|2021-05-13 11:30:00|||||||||6
1620906000000|2021-05-13 11:40:00|||||||||18
1620906300000|2021-05-13 11:45:00|||||||||69
1620906600000|2021-05-13 11:50:00|||||||||1383
1620906900000|2021-05-13 11:55:00|||||||||118
1620907200000|2021-05-13 12:00:00|||||||||31
1620907500000|2021-05-13 12:05:00|||||||||157
1620907800000|2021-05-13 12:10:00|||||||||352
1620908100000|2021-05-13 12:15:00|11038.7|11036.7|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|3813
1620908400000|2021-05-13 12:20:00|11038.7|11036.7|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|3320
1620908700000|2021-05-13 12:25:00|11038.9|11036.9|11039.1|11037.1|11039.1|11037.1|11038.9|11036.9|336
1620909000000|2021-05-13 12:30:00|11038.9|11036.9|11039.1|11037.1|11039.5|11037.5|11038.7|11036.7|2616
1620909300000|2021-05-13 12:35:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|1585
1620909600000|2021-05-13 12:40:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|248
1620909900000|2021-05-13 12:45:00|||||||||1674
1620910200000|2021-05-13 12:50:00|11039.1|11037.1|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|1191
1620910500000|2021-05-13 12:55:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|976
1620910800000|2021-05-13 13:00:00|||||||||463
1620911100000|2021-05-13 13:05:00|||||||||844
1620911400000|2021-05-13 13:10:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|1639
1620911700000|2021-05-13 13:15:00|||||||||402
1620912000000|2021-05-13 13:20:00|||||||||573
1620912300000|2021-05-13 13:25:00|||||||||656
1620912600000|2021-05-13 13:30:00|||||||||342
1620912900000|2021-05-13 13:35:00|11039.5|11037.5|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|627
1620913200000|2021-05-13 13:40:00|||||||||305
1620913500000|2021-05-13 13:45:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|1066
1620913800000|2021-05-13 13:50:00|||||||||2740
1620914100000|2021-05-13 13:55:00|||||||||1096
1620914400000|2021-05-13 14:00:00|||||||||469
1620914700000|2021-05-13 14:05:00|||||||||541
1620915000000|2021-05-13 14:10:00|||||||||219
1620915300000|2021-05-13 14:15:00|||||||||259
1620915600000|2021-05-13 14:20:00|||||||||930
1620915900000|2021-05-13 14:25:00|||||||||447
1620916200000|2021-05-13 14:30:00|||||||||1186
1620916500000|2021-05-13 14:35:00|||||||||130
1620916800000|2021-05-13 14:40:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|1606
1620917100000|2021-05-13 14:45:00|||||||||195
1620917400000|2021-05-13 14:50:00|11040.3|11038.3|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|1804
1620917700000|2021-05-13 14:55:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|641
1620918000000|2021-05-13 15:00:00|||||||||1451
1620918300000|2021-05-13 15:05:00|||||||||593
1620918600000|2021-05-13 15:10:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|1642
1620918900000|2021-05-13 15:15:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|485
1620919200000|2021-05-13 15:20:00|||||||||77
1620919500000|2021-05-13 15:25:00|||||||||78
1620919800000|2021-05-13 15:30:00|||||||||458
1620920100000|2021-05-13 15:35:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|676
1620920400000|2021-05-13 15:40:00|||||||||249
1620920700000|2021-05-13 15:45:00|11040.5|11038.5|11040.6|11038.6|11040.6|11038.6|11040.5|11038.5|432
1620921000000|2021-05-13 15:50:00|||||||||150
1620921300000|2021-05-13 15:55:00|||||||||236
1620921600000|2021-05-13 16:00:00|||||||||107
1620921900000|2021-05-13 16:05:00|||||||||61
1620922200000|2021-05-13 16:10:00|||||||||81
1620922500000|2021-05-13 16:15:00|||||||||195
1620922800000|2021-05-13 16:20:00|||||||||67
1620923100000|2021-05-13 16:25:00|||||||||203
1620923400000|2021-05-13 16:30:00|||||||||94
1620923700000|2021-05-13 16:35:00|||||||||46
1620924000000|2021-05-13 16:40:00|||||||||855
1620924300000|2021-05-13 16:45:00|||||||||172
1620924600000|2021-05-13 16:50:00|||||||||1800
1620924900000|2021-05-13 16:55:00|||||||||563
1620925200000|2021-05-13 17:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|3486
1620925500000|2021-05-13 17:05:00|11041|11039|11041|11039|11041|11039|11040.6|11038.6|2738
1620925800000|2021-05-13 17:10:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|1532
1620926100000|2021-05-13 17:15:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|576
1620926400000|2021-05-13 17:20:00|||||||||3510
1620926700000|2021-05-13 17:25:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|2232
1620927000000|2021-05-13 17:30:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|237
1620927300000|2021-05-13 17:35:00|||||||||189
1620927600000|2021-05-13 17:40:00|||||||||23
1620927900000|2021-05-13 17:45:00|||||||||1466
1620928200000|2021-05-13 17:50:00|||||||||114
1620928500000|2021-05-13 17:55:00|||||||||135
1620928800000|2021-05-13 18:00:00|||||||||47
1620929100000|2021-05-13 18:05:00|||||||||54
1620929400000|2021-05-13 18:10:00|||||||||83
1620929700000|2021-05-13 18:15:00|||||||||379
1620930000000|2021-05-13 18:20:00|||||||||747
1620930300000|2021-05-13 18:25:00|||||||||1199
1620930600000|2021-05-13 18:30:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|660
1620930900000|2021-05-13 18:35:00|||||||||278
1620931200000|2021-05-13 18:40:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|522
1620931500000|2021-05-13 18:45:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|2228
1620931800000|2021-05-13 18:50:00|||||||||251
1620932100000|2021-05-13 18:55:00|||||||||2945
1620932400000|2021-05-13 19:00:00|11039.9|11037.9|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|3625
1620932700000|2021-05-13 19:05:00|||||||||88
1620933000000|2021-05-13 19:10:00|||||||||483
1620933300000|2021-05-13 19:15:00|11040.3|11038.3|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|90
1620933600000|2021-05-13 19:20:00|||||||||246
1620933900000|2021-05-13 19:25:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|799
1620934200000|2021-05-13 19:30:00|||||||||175
1620934500000|2021-05-13 19:35:00|||||||||1516
1620934800000|2021-05-13 19:40:00|||||||||194
1620935100000|2021-05-13 19:45:00|||||||||122
1620935400000|2021-05-13 19:50:00|||||||||415
1620935700000|2021-05-13 19:55:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|1804
1620936000000|2021-05-13 20:00:00|||||||||424
1620936300000|2021-05-13 20:05:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|410
1620936600000|2021-05-13 20:10:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|729
1620936900000|2021-05-13 20:15:00|11040.3|11038.3|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|774
1620937200000|2021-05-13 20:20:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|899
1620937500000|2021-05-13 20:25:00|11040.3|11038.3|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|1158
1620937800000|2021-05-13 20:30:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|817
1620938100000|2021-05-13 20:35:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|796
1620938400000|2021-05-13 20:40:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|347
1620938700000|2021-05-13 20:45:00|||||||||27
1620939000000|2021-05-13 20:50:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|3881
1620939300000|2021-05-13 20:55:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|532
1620943200000|2021-05-13 22:00:00|||||||||7
1620943500000|2021-05-13 22:05:00|||||||||19
1620944100000|2021-05-13 22:15:00|||||||||5
1620944400000|2021-05-13 22:20:00|||||||||1
1620944700000|2021-05-13 22:25:00|||||||||3
1620945600000|2021-05-13 22:40:00|||||||||4
1620946500000|2021-05-13 22:55:00|||||||||1
1620946800000|2021-05-13 23:00:00|||||||||201
1620947400000|2021-05-13 23:10:00|||||||||1
1620948000000|2021-05-13 23:20:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|153
1620948300000|2021-05-13 23:25:00|11040.5|11038.5|11040.6|11038.6|11040.6|11038.6|11040.5|11038.5|29
1620948900000|2021-05-13 23:35:00|11040.3|11038.3|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|99
1620949200000|2021-05-13 23:40:00|11040.6|11038.6|11040.5|11038.5|11040.6|11038.6|11040.5|11038.5|96
1620949800000|2021-05-13 23:50:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|102
1620950100000|2021-05-13 23:55:00|||||||||3
1620950400000|2021-05-14 00:00:00|||||||||65
1620950700000|2021-05-14 00:05:00|||||||||1
1620951000000|2021-05-14 00:10:00|||||||||6
1620951600000|2021-05-14 00:20:00|||||||||2
1620951900000|2021-05-14 00:25:00|||||||||53
1620952500000|2021-05-14 00:35:00|||||||||1
1620952800000|2021-05-14 00:40:00|||||||||16
1620953100000|2021-05-14 00:45:00|||||||||13
1620953400000|2021-05-14 00:50:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|172
1620954300000|2021-05-14 01:05:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|802
1620954600000|2021-05-14 01:10:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|401
1620954900000|2021-05-14 01:15:00|||||||||68
1620955200000|2021-05-14 01:20:00|||||||||1
1620955500000|2021-05-14 01:25:00|||||||||3
1620956100000|2021-05-14 01:35:00|||||||||1
1620956400000|2021-05-14 01:40:00|||||||||21
1620956700000|2021-05-14 01:45:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|228
1620957000000|2021-05-14 01:50:00|||||||||3
1620957300000|2021-05-14 01:55:00|||||||||6
1620957900000|2021-05-14 02:05:00|||||||||198
1620958200000|2021-05-14 02:10:00|||||||||4
1620958500000|2021-05-14 02:15:00|||||||||1006
1620959100000|2021-05-14 02:25:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|96
1620959400000|2021-05-14 02:30:00|11041|11039|11041|11039|11041|11039|11041|11039|35
1620959700000|2021-05-14 02:35:00|||||||||1
1620960000000|2021-05-14 02:40:00|||||||||5
1620960300000|2021-05-14 02:45:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|294
1620960600000|2021-05-14 02:50:00|11040.6|11038.6|11040.6|11038.6|11041|11039|11040.6|11038.6|199
1620960900000|2021-05-14 02:55:00|||||||||2
1620961500000|2021-05-14 03:05:00|||||||||3
1620961800000|2021-05-14 03:10:00|||||||||1
1620962400000|2021-05-14 03:20:00|||||||||1
1620962700000|2021-05-14 03:25:00|||||||||2
1620963600000|2021-05-14 03:40:00|||||||||2
1620963900000|2021-05-14 03:45:00|||||||||3
1620964200000|2021-05-14 03:50:00|||||||||1
1620964500000|2021-05-14 03:55:00|||||||||2
1620964800000|2021-05-14 04:00:00|||||||||27
1620965100000|2021-05-14 04:05:00|||||||||6
1620965400000|2021-05-14 04:10:00|||||||||2
1620966300000|2021-05-14 04:25:00|||||||||2
1620966900000|2021-05-14 04:35:00|||||||||1
1620967200000|2021-05-14 04:40:00|||||||||2
1620967800000|2021-05-14 04:50:00|||||||||3
1620968100000|2021-05-14 04:55:00|||||||||3
1620968400000|2021-05-14 05:00:00|||||||||28
1620968700000|2021-05-14 05:05:00|||||||||2
1620969000000|2021-05-14 05:10:00|||||||||5
1620969900000|2021-05-14 05:25:00|||||||||3
1620970200000|2021-05-14 05:30:00|||||||||4
1620970500000|2021-05-14 05:35:00|||||||||1
1620970800000|2021-05-14 05:40:00|||||||||112
1620971100000|2021-05-14 05:45:00|||||||||3
1620971400000|2021-05-14 05:50:00|||||||||2
1620971700000|2021-05-14 05:55:00|||||||||19
1620972000000|2021-05-14 06:00:00|||||||||11
1620972300000|2021-05-14 06:05:00|||||||||5
1620972600000|2021-05-14 06:10:00|||||||||81
1620972900000|2021-05-14 06:15:00|||||||||70
1620973200000|2021-05-14 06:20:00|||||||||226
1620973500000|2021-05-14 06:25:00|||||||||3
1620973800000|2021-05-14 06:30:00|||||||||25
1620974100000|2021-05-14 06:35:00|||||||||16
1620974400000|2021-05-14 06:40:00|||||||||46
1620974700000|2021-05-14 06:45:00|||||||||2
1620975000000|2021-05-14 06:50:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|291
1620975300000|2021-05-14 06:55:00|||||||||16
1620975600000|2021-05-14 07:00:00|11041|11039|11041|11039|11041|11039|11041|11039|426
1620975900000|2021-05-14 07:05:00|||||||||75
1620976200000|2021-05-14 07:10:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|87
1620976500000|2021-05-14 07:15:00|11041|11039|11041|11039|11041|11039|11040.6|11038.6|236
1620976800000|2021-05-14 07:20:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|243
1620977100000|2021-05-14 07:25:00|||||||||75
1620977400000|2021-05-14 07:30:00|||||||||17
1620977700000|2021-05-14 07:35:00|||||||||139
1620978000000|2021-05-14 07:40:00|||||||||233
1620978300000|2021-05-14 07:45:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|197
1620978600000|2021-05-14 07:50:00|||||||||16
1620978900000|2021-05-14 07:55:00|||||||||2
1620979200000|2021-05-14 08:00:00|||||||||609
1620979500000|2021-05-14 08:05:00|||||||||9
1620979800000|2021-05-14 08:10:00|||||||||177
1620980100000|2021-05-14 08:15:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|575
1620980400000|2021-05-14 08:20:00|||||||||201
1620980700000|2021-05-14 08:25:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|945
1620981000000|2021-05-14 08:30:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|181
1620981300000|2021-05-14 08:35:00|11041.2|11039.2|11041.4|11039.4|11041.4|11039.4|11041|11039|659
1620981600000|2021-05-14 08:40:00|11041|11039|11041|11039|11041.4|11039.4|11041|11039|248
1620981900000|2021-05-14 08:45:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|41
1620982200000|2021-05-14 08:50:00|||||||||50
1620982500000|2021-05-14 08:55:00|||||||||78
1620982800000|2021-05-14 09:00:00|||||||||63
1620983100000|2021-05-14 09:05:00|||||||||14
1620983400000|2021-05-14 09:10:00|||||||||44
1620983700000|2021-05-14 09:15:00|||||||||341
1620984000000|2021-05-14 09:20:00|||||||||2
1620984300000|2021-05-14 09:25:00|||||||||2
1620984600000|2021-05-14 09:30:00|||||||||10
1620984900000|2021-05-14 09:35:00|||||||||2
1620985200000|2021-05-14 09:40:00|||||||||2
1620985500000|2021-05-14 09:45:00|||||||||2
1620985800000|2021-05-14 09:50:00|||||||||7
1620986100000|2021-05-14 09:55:00|||||||||124
1620986400000|2021-05-14 10:00:00|||||||||96
1620986700000|2021-05-14 10:05:00|||||||||6
1620987000000|2021-05-14 10:10:00|||||||||6
1620987300000|2021-05-14 10:15:00|||||||||5
1620987600000|2021-05-14 10:20:00|||||||||122
1620987900000|2021-05-14 10:25:00|||||||||3
1620988200000|2021-05-14 10:30:00|||||||||2
1620988500000|2021-05-14 10:35:00|||||||||363
1620988800000|2021-05-14 10:40:00|||||||||383
1620989100000|2021-05-14 10:45:00|||||||||67
1620989400000|2021-05-14 10:50:00|||||||||907
1620989700000|2021-05-14 10:55:00|||||||||1998
1620990000000|2021-05-14 11:00:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|966
1620990300000|2021-05-14 11:05:00|||||||||345
1620990600000|2021-05-14 11:10:00|||||||||1076
1620990900000|2021-05-14 11:15:00|||||||||91
1620991200000|2021-05-14 11:20:00|||||||||36
1620991500000|2021-05-14 11:25:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|1637
1620991800000|2021-05-14 11:30:00|||||||||272
1620992100000|2021-05-14 11:35:00|||||||||8
1620992700000|2021-05-14 11:45:00|||||||||1
1620993000000|2021-05-14 11:50:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|443
1620993300000|2021-05-14 11:55:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|1507
1620993600000|2021-05-14 12:00:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|1209
1620993900000|2021-05-14 12:05:00|11041|11039|11041|11039|11041|11039|11041|11039|259
1620994200000|2021-05-14 12:10:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|538
1620994500000|2021-05-14 12:15:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|226
1620994800000|2021-05-14 12:20:00|11041|11039|11041|11039|11041.4|11039.4|11041|11039|1216
1620995100000|2021-05-14 12:25:00|||||||||303
1620995400000|2021-05-14 12:30:00|11040.6|11038.6|11041|11039|11041.4|11039.4|11040.6|11038.6|2174
1620995700000|2021-05-14 12:35:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11040.6|11038.6|2427
1620996000000|2021-05-14 12:40:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|1439
1620996300000|2021-05-14 12:45:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|532
1620996600000|2021-05-14 12:50:00|11040.6|11038.6|11040.6|11038.6|11041|11039|11040.6|11038.6|1368
1620996900000|2021-05-14 12:55:00|11041|11039|11041|11039|11041|11039|11040.6|11038.6|1283
1620997200000|2021-05-14 13:00:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|534
1620997500000|2021-05-14 13:05:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|337
1620997800000|2021-05-14 13:10:00|||||||||114
1620998100000|2021-05-14 13:15:00|||||||||91
1620998400000|2021-05-14 13:20:00|||||||||47
1620998700000|2021-05-14 13:25:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|963
1620999000000|2021-05-14 13:30:00|11041|11039|11041|11039|11041|11039|11041|11039|1131
1620999300000|2021-05-14 13:35:00|||||||||112
1620999600000|2021-05-14 13:40:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|450
1620999900000|2021-05-14 13:45:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|2343
1621000200000|2021-05-14 13:50:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|1878
1621000500000|2021-05-14 13:55:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|728
1621000800000|2021-05-14 14:00:00|11041|11039|11041|11039|11041|11039|11041|11039|420
1621001100000|2021-05-14 14:05:00|||||||||1661
1621001400000|2021-05-14 14:10:00|||||||||1049
1621001700000|2021-05-14 14:15:00|||||||||2105
1621002000000|2021-05-14 14:20:00|||||||||4088
1621002300000|2021-05-14 14:25:00|||||||||1151
1621002600000|2021-05-14 14:30:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|4630
1621002900000|2021-05-14 14:35:00|||||||||935
1621003200000|2021-05-14 14:40:00|||||||||697
1621003500000|2021-05-14 14:45:00|||||||||2817
1621003800000|2021-05-14 14:50:00|11041.2|11039.2|11041.4|11039.4|11041.4|11039.4|11041|11039|1657
1621004100000|2021-05-14 14:55:00|||||||||400
1621004400000|2021-05-14 15:00:00|||||||||1941
1621004700000|2021-05-14 15:05:00|||||||||448
1621005000000|2021-05-14 15:10:00|||||||||527
1621005300000|2021-05-14 15:15:00|||||||||1014
1621005600000|2021-05-14 15:20:00|||||||||1028
1621005900000|2021-05-14 15:25:00|||||||||380
1621006200000|2021-05-14 15:30:00|||||||||534
1621006500000|2021-05-14 15:35:00|||||||||486
1621006800000|2021-05-14 15:40:00|||||||||452
1621007100000|2021-05-14 15:45:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|1625
1621007400000|2021-05-14 15:50:00|||||||||313
1621007700000|2021-05-14 15:55:00|||||||||411
1621008000000|2021-05-14 16:00:00|||||||||430
1621008300000|2021-05-14 16:05:00|||||||||2459
1621008600000|2021-05-14 16:10:00|||||||||615
1621008900000|2021-05-14 16:15:00|11041.4|11039.4|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|2813
1621009200000|2021-05-14 16:20:00|||||||||278
1621009500000|2021-05-14 16:25:00|||||||||297
1621009800000|2021-05-14 16:30:00|||||||||424
1621010100000|2021-05-14 16:35:00|||||||||344
1621010400000|2021-05-14 16:40:00|||||||||335
1621010700000|2021-05-14 16:45:00|||||||||365
1621011000000|2021-05-14 16:50:00|||||||||491
1621011300000|2021-05-14 16:55:00|||||||||557
1621011600000|2021-05-14 17:00:00|||||||||408
1621011900000|2021-05-14 17:05:00|||||||||791
1621012200000|2021-05-14 17:10:00|||||||||404
1621012500000|2021-05-14 17:15:00|||||||||427
1621012800000|2021-05-14 17:20:00|||||||||430
1621013100000|2021-05-14 17:25:00|||||||||467
1621013400000|2021-05-14 17:30:00|||||||||67
1621013700000|2021-05-14 17:35:00|||||||||128
1621014000000|2021-05-14 17:40:00|||||||||42
1621014300000|2021-05-14 17:45:00|11041|11039|11041|11039|11041|11039|11041|11039|6319
1621014600000|2021-05-14 17:50:00|||||||||804
1621014900000|2021-05-14 17:55:00|||||||||42
1621015200000|2021-05-14 18:00:00|||||||||554
1621015500000|2021-05-14 18:05:00|||||||||283
1621015800000|2021-05-14 18:10:00|||||||||173
1621016100000|2021-05-14 18:15:00|||||||||117
1621016400000|2021-05-14 18:20:00|||||||||14
1621016700000|2021-05-14 18:25:00|||||||||51
1621017000000|2021-05-14 18:30:00|||||||||41
1621017300000|2021-05-14 18:35:00|||||||||147
1621017600000|2021-05-14 18:40:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|3611
1621017900000|2021-05-14 18:45:00|||||||||164
1621018200000|2021-05-14 18:50:00|||||||||199
1621018500000|2021-05-14 18:55:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|710
1621018800000|2021-05-14 19:00:00|11041.4|11039.4|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|2549
1621019100000|2021-05-14 19:05:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|999
1621019400000|2021-05-14 19:10:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|355
1621019700000|2021-05-14 19:15:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|430
1621020000000|2021-05-14 19:20:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|973
1621020300000|2021-05-14 19:25:00|11041.4|11039.4|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|762
1621020600000|2021-05-14 19:30:00|11041.4|11039.4|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|277
1621020900000|2021-05-14 19:35:00|11041.4|11039.4|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|491
1621021200000|2021-05-14 19:40:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|553
1621021500000|2021-05-14 19:45:00|||||||||381
1621021800000|2021-05-14 19:50:00|11041.4|11039.4|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|1055
1621022100000|2021-05-14 19:55:00|||||||||736
1621022400000|2021-05-14 20:00:00|||||||||703
1621022700000|2021-05-14 20:05:00|||||||||930
1621023000000|2021-05-14 20:10:00|||||||||125
1621023300000|2021-05-14 20:15:00|||||||||525
1621023600000|2021-05-14 20:20:00|||||||||59
1621023900000|2021-05-14 20:25:00|||||||||495
1621024200000|2021-05-14 20:30:00|||||||||161
1621024500000|2021-05-14 20:35:00|||||||||28
1621024800000|2021-05-14 20:40:00|||||||||137
1621025100000|2021-05-14 20:45:00|||||||||260
1621025400000|2021-05-14 20:50:00|||||||||772
1621025700000|2021-05-14 20:55:00|||||||||294
1621202400000|2021-05-16 22:00:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|311
1621203600000|2021-05-16 22:20:00|||||||||1
1621203900000|2021-05-16 22:25:00|||||||||3
1621205700000|2021-05-16 22:55:00|||||||||1
1621206300000|2021-05-16 23:05:00|||||||||1
1621206600000|2021-05-16 23:10:00|||||||||1
1621206900000|2021-05-16 23:15:00|||||||||108
1621207200000|2021-05-16 23:20:00|||||||||1
1621207800000|2021-05-16 23:30:00|||||||||48
1621208400000|2021-05-16 23:40:00|||||||||5
1621208700000|2021-05-16 23:45:00|||||||||2
1621209300000|2021-05-16 23:55:00|||||||||1
1621209900000|2021-05-17 00:05:00|||||||||7
1621210200000|2021-05-17 00:10:00|||||||||2
1621211700000|2021-05-17 00:35:00|||||||||25
1621212000000|2021-05-17 00:40:00|||||||||1
1621212600000|2021-05-17 00:50:00|||||||||48
1621212900000|2021-05-17 00:55:00|||||||||18
1621213200000|2021-05-17 01:00:00|||||||||2
1621213500000|2021-05-17 01:05:00|||||||||11
1621213800000|2021-05-17 01:10:00|||||||||1
1621214100000|2021-05-17 01:15:00|||||||||70
1621214700000|2021-05-17 01:25:00|11042.2|11040.2|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|319
1621215000000|2021-05-17 01:30:00|11042.2|11040.2|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|121
1621215900000|2021-05-17 01:45:00|11042.2|11040.2|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|425
1621216500000|2021-05-17 01:55:00|||||||||163
1621216800000|2021-05-17 02:00:00|||||||||12
1621217400000|2021-05-17 02:10:00|||||||||3
1621218300000|2021-05-17 02:25:00|||||||||2
1621218600000|2021-05-17 02:30:00|||||||||91
1621218900000|2021-05-17 02:35:00|||||||||1
1621219200000|2021-05-17 02:40:00|||||||||179
1621219800000|2021-05-17 02:50:00|||||||||3
1621220100000|2021-05-17 02:55:00|||||||||2
1621220700000|2021-05-17 03:05:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|317
1621221000000|2021-05-17 03:10:00|||||||||17
1621221900000|2021-05-17 03:25:00|||||||||1
1621222200000|2021-05-17 03:30:00|||||||||3
1621222500000|2021-05-17 03:35:00|||||||||1
1621222800000|2021-05-17 03:40:00|||||||||1
1621223400000|2021-05-17 03:50:00|||||||||1
1621223700000|2021-05-17 03:55:00|||||||||6
1621224000000|2021-05-17 04:00:00|||||||||10
1621224300000|2021-05-17 04:05:00|||||||||18
1621224600000|2021-05-17 04:10:00|||||||||4
1621224900000|2021-05-17 04:15:00|||||||||29
1621225200000|2021-05-17 04:20:00|||||||||1
1621225500000|2021-05-17 04:25:00|||||||||1
1621226100000|2021-05-17 04:35:00|||||||||1
1621226400000|2021-05-17 04:40:00|||||||||1
1621227000000|2021-05-17 04:50:00|||||||||1
1621227300000|2021-05-17 04:55:00|||||||||1
1621228200000|2021-05-17 05:10:00|||||||||27
1621228800000|2021-05-17 05:20:00|||||||||3
1621229100000|2021-05-17 05:25:00|||||||||2
1621229700000|2021-05-17 05:35:00|||||||||10
1621230000000|2021-05-17 05:40:00|||||||||3
1621230300000|2021-05-17 05:45:00|||||||||239
1621230600000|2021-05-17 05:50:00|||||||||1
1621230900000|2021-05-17 05:55:00|||||||||7
1621231200000|2021-05-17 06:00:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|106
1621231500000|2021-05-17 06:05:00|||||||||98
1621231800000|2021-05-17 06:10:00|||||||||3
1621232100000|2021-05-17 06:15:00|||||||||103
1621232400000|2021-05-17 06:20:00|||||||||6
1621232700000|2021-05-17 06:25:00|||||||||28
1621233000000|2021-05-17 06:30:00|11043|11041|11043|11041|11043|11041|11043|11041|351
1621233300000|2021-05-17 06:35:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|206
1621233900000|2021-05-17 06:45:00|||||||||141
1621234200000|2021-05-17 06:50:00|||||||||32
1621234500000|2021-05-17 06:55:00|||||||||1
1621234800000|2021-05-17 07:00:00|||||||||10
1621235100000|2021-05-17 07:05:00|||||||||56
1621235400000|2021-05-17 07:10:00|||||||||284
1621235700000|2021-05-17 07:15:00|||||||||796
1621236000000|2021-05-17 07:20:00|||||||||27
1621236300000|2021-05-17 07:25:00|||||||||23
1621236600000|2021-05-17 07:30:00|||||||||2
1621236900000|2021-05-17 07:35:00|||||||||2
1621237200000|2021-05-17 07:40:00|||||||||8
1621237500000|2021-05-17 07:45:00|||||||||666
1621238100000|2021-05-17 07:55:00|||||||||8
1621238400000|2021-05-17 08:00:00|||||||||16
1621238700000|2021-05-17 08:05:00|||||||||2
1621239000000|2021-05-17 08:10:00|||||||||37
1621239300000|2021-05-17 08:15:00|||||||||71
1621239600000|2021-05-17 08:20:00|||||||||75
1621239900000|2021-05-17 08:25:00|||||||||179
1621240200000|2021-05-17 08:30:00|||||||||73
1621240500000|2021-05-17 08:35:00|||||||||9
1621240800000|2021-05-17 08:40:00|||||||||61
1621241100000|2021-05-17 08:45:00|||||||||73
1621241400000|2021-05-17 08:50:00|||||||||19
1621241700000|2021-05-17 08:55:00|||||||||26
1621242000000|2021-05-17 09:00:00|11042.2|11040.2|11042.6|11040.6|11042.6|11040.6|11042.2|11040.2|298
1621242300000|2021-05-17 09:05:00|||||||||138
1621242600000|2021-05-17 09:10:00|||||||||50
1621242900000|2021-05-17 09:15:00|||||||||125
1621243200000|2021-05-17 09:20:00|||||||||25
1621243500000|2021-05-17 09:25:00|||||||||57
1621243800000|2021-05-17 09:30:00|||||||||16
1621244100000|2021-05-17 09:35:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|338
1621244400000|2021-05-17 09:40:00|||||||||365
1621244700000|2021-05-17 09:45:00|||||||||12
1621245000000|2021-05-17 09:50:00|||||||||1526
1621245300000|2021-05-17 09:55:00|||||||||108
1621245600000|2021-05-17 10:00:00|||||||||236
1621245900000|2021-05-17 10:05:00|||||||||52
1621246200000|2021-05-17 10:10:00|||||||||431
1621246500000|2021-05-17 10:15:00|||||||||239
1621246800000|2021-05-17 10:20:00|||||||||17
1621247100000|2021-05-17 10:25:00|||||||||1172
1621247400000|2021-05-17 10:30:00|||||||||41
1621247700000|2021-05-17 10:35:00|||||||||515
1621248000000|2021-05-17 10:40:00|||||||||91
1621248300000|2021-05-17 10:45:00|11041.8|11039.8|11042.2|11040.2|11042.2|11040.2|11041.8|11039.8|335
1621248600000|2021-05-17 10:50:00|11041.8|11039.8|11042.2|11040.2|11042.2|11040.2|11041.8|11039.8|359
1621248900000|2021-05-17 10:55:00|||||||||10
1621249200000|2021-05-17 11:00:00|||||||||53
1621249500000|2021-05-17 11:05:00|||||||||66
1621249800000|2021-05-17 11:10:00|||||||||155
1621250100000|2021-05-17 11:15:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|552
1621250400000|2021-05-17 11:20:00|11042.2|11040.2|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|469
1621250700000|2021-05-17 11:25:00|||||||||264
1621251000000|2021-05-17 11:30:00|||||||||53
1621251300000|2021-05-17 11:35:00|||||||||241
1621251600000|2021-05-17 11:40:00|||||||||152
1621251900000|2021-05-17 11:45:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|633
1621252200000|2021-05-17 11:50:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|79
1621252500000|2021-05-17 11:55:00|||||||||61
1621252800000|2021-05-17 12:00:00|||||||||117
1621253100000|2021-05-17 12:05:00|||||||||59
1621253400000|2021-05-17 12:10:00|||||||||50
1621253700000|2021-05-17 12:15:00|||||||||164
1621254000000|2021-05-17 12:20:00|||||||||620
1621254300000|2021-05-17 12:25:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041|11039|6045
1621254600000|2021-05-17 12:30:00|||||||||251
1621254900000|2021-05-17 12:35:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|741
1621255200000|2021-05-17 12:40:00|||||||||529
1621255500000|2021-05-17 12:45:00|11041.4|11039.4|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|541
1621255800000|2021-05-17 12:50:00|||||||||104
1621256100000|2021-05-17 12:55:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|2039
1621256400000|2021-05-17 13:00:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|463
1621256700000|2021-05-17 13:05:00|||||||||59
1621257000000|2021-05-17 13:10:00|11041|11039|11041|11039|11041.4|11039.4|11041|11039|1118
1621257300000|2021-05-17 13:15:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|536
1621257600000|2021-05-17 13:20:00|||||||||190
1621257900000|2021-05-17 13:25:00|||||||||31
1621258200000|2021-05-17 13:30:00|11041|11039|11041|11039|11041|11039|11041|11039|7748
1621258500000|2021-05-17 13:35:00|||||||||167
1621258800000|2021-05-17 13:40:00|||||||||519
1621259100000|2021-05-17 13:45:00|||||||||226
1621259400000|2021-05-17 13:50:00|||||||||1883
1621259700000|2021-05-17 13:55:00|||||||||187
1621260000000|2021-05-17 14:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|1202
1621260300000|2021-05-17 14:05:00|||||||||912
1621260600000|2021-05-17 14:10:00|||||||||297
1621260900000|2021-05-17 14:15:00|||||||||146
1621261200000|2021-05-17 14:20:00|11041|11039|11041|11039|11041|11039|11041|11039|1156
1621261500000|2021-05-17 14:25:00|||||||||216
1621261800000|2021-05-17 14:30:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|483
1621262100000|2021-05-17 14:35:00|||||||||595
1621262400000|2021-05-17 14:40:00|||||||||277
1621262700000|2021-05-17 14:45:00|||||||||31
1621263000000|2021-05-17 14:50:00|11041|11039|11041|11039|11041|11039|11041|11039|2243
1621263300000|2021-05-17 14:55:00|||||||||503
1621263600000|2021-05-17 15:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|6804
1621263900000|2021-05-17 15:05:00|||||||||103
1621264200000|2021-05-17 15:10:00|||||||||384
1621264500000|2021-05-17 15:15:00|11041|11039|11041|11039|11041|11039|11041|11039|399
1621264800000|2021-05-17 15:20:00|||||||||1027
1621265100000|2021-05-17 15:25:00|||||||||95
1621265400000|2021-05-17 15:30:00|||||||||431
1621265700000|2021-05-17 15:35:00|||||||||536
1621266000000|2021-05-17 15:40:00|||||||||109
1621266300000|2021-05-17 15:45:00|||||||||193
1621266600000|2021-05-17 15:50:00|||||||||56
1621266900000|2021-05-17 15:55:00|||||||||24
1621267200000|2021-05-17 16:00:00|||||||||653
1621267500000|2021-05-17 16:05:00|||||||||128
1621267800000|2021-05-17 16:10:00|||||||||21
1621268100000|2021-05-17 16:15:00|||||||||59
1621268400000|2021-05-17 16:20:00|||||||||177
1621268700000|2021-05-17 16:25:00|||||||||276
1621269000000|2021-05-17 16:30:00|||||||||23
1621269300000|2021-05-17 16:35:00|||||||||332
1621269600000|2021-05-17 16:40:00|||||||||318
1621269900000|2021-05-17 16:45:00|||||||||18
1621270200000|2021-05-17 16:50:00|||||||||43
1621270500000|2021-05-17 16:55:00|||||||||25
1621270800000|2021-05-17 17:00:00|||||||||76
1621271100000|2021-05-17 17:05:00|||||||||53
1621271400000|2021-05-17 17:10:00|||||||||53
1621271700000|2021-05-17 17:15:00|||||||||1631
1621272000000|2021-05-17 17:20:00|||||||||65
1621272300000|2021-05-17 17:25:00|||||||||88
1621272600000|2021-05-17 17:30:00|||||||||19
1621272900000|2021-05-17 17:35:00|||||||||90
1621273200000|2021-05-17 17:40:00|||||||||42
1621273500000|2021-05-17 17:45:00|||||||||489
1621273800000|2021-05-17 17:50:00|||||||||150
1621274100000|2021-05-17 17:55:00|||||||||36
1621274400000|2021-05-17 18:00:00|||||||||100
1621274700000|2021-05-17 18:05:00|||||||||17
1621275000000|2021-05-17 18:10:00|||||||||35
1621275300000|2021-05-17 18:15:00|||||||||27
1621275600000|2021-05-17 18:20:00|||||||||27
1621275900000|2021-05-17 18:25:00|||||||||82
1621276200000|2021-05-17 18:30:00|||||||||282
1621276500000|2021-05-17 18:35:00|||||||||212
1621276800000|2021-05-17 18:40:00|||||||||377
1621277100000|2021-05-17 18:45:00|||||||||82
1621277400000|2021-05-17 18:50:00|||||||||1575
1621277700000|2021-05-17 18:55:00|||||||||2398
1621278000000|2021-05-17 19:00:00|||||||||2368
1621278300000|2021-05-17 19:05:00|||||||||164
1621278600000|2021-05-17 19:10:00|||||||||796
1621278900000|2021-05-17 19:15:00|||||||||517
1621279200000|2021-05-17 19:20:00|||||||||68
1621279500000|2021-05-17 19:25:00|||||||||234
1621279800000|2021-05-17 19:30:00|||||||||1946
1621280100000|2021-05-17 19:35:00|||||||||214
1621280400000|2021-05-17 19:40:00|||||||||97
1621280700000|2021-05-17 19:45:00|||||||||612
1621281000000|2021-05-17 19:50:00|||||||||256
1621281300000|2021-05-17 19:55:00|||||||||3733
1621281600000|2021-05-17 20:00:00|||||||||1712
1621281900000|2021-05-17 20:05:00|||||||||1151
1621282200000|2021-05-17 20:10:00|||||||||1074
1621282500000|2021-05-17 20:15:00|||||||||730
1621282800000|2021-05-17 20:20:00|||||||||144
1621283100000|2021-05-17 20:25:00|||||||||63
1621283400000|2021-05-17 20:30:00|||||||||438
1621283700000|2021-05-17 20:35:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|1009
1621284000000|2021-05-17 20:40:00|||||||||906
1621284300000|2021-05-17 20:45:00|||||||||81
1621284600000|2021-05-17 20:50:00|||||||||899
1621284900000|2021-05-17 20:55:00|||||||||944
1621288800000|2021-05-17 22:00:00|||||||||9
1621289700000|2021-05-17 22:15:00|||||||||3
1621290000000|2021-05-17 22:20:00|||||||||1
1621290300000|2021-05-17 22:25:00|||||||||3
1621290900000|2021-05-17 22:35:00|||||||||82
1621291200000|2021-05-17 22:40:00|||||||||1
1621292100000|2021-05-17 22:55:00|||||||||5
1621293900000|2021-05-17 23:25:00|||||||||1
1621294800000|2021-05-17 23:40:00|11041|11039|11041|11039|11041|11039|11041|11039|545
1621295100000|2021-05-17 23:45:00|||||||||2
1621295400000|2021-05-17 23:50:00|||||||||1
1621295700000|2021-05-17 23:55:00|||||||||2
1621296300000|2021-05-18 00:05:00|||||||||3
1621296600000|2021-05-18 00:10:00|||||||||5
1621297200000|2021-05-18 00:20:00|||||||||18
1621297500000|2021-05-18 00:25:00|||||||||3
1621298100000|2021-05-18 00:35:00|||||||||38
1621298400000|2021-05-18 00:40:00|||||||||141
1621299000000|2021-05-18 00:50:00|||||||||6
1621299300000|2021-05-18 00:55:00|||||||||105
1621299600000|2021-05-18 01:00:00|||||||||24
1621299900000|2021-05-18 01:05:00|||||||||8
1621300200000|2021-05-18 01:10:00|||||||||2
1621300800000|2021-05-18 01:20:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|75
1621301100000|2021-05-18 01:25:00|||||||||501
1621301400000|2021-05-18 01:30:00|11041|11039|11041|11039|11041|11039|11041|11039|102
1621301700000|2021-05-18 01:35:00|||||||||1
1621302000000|2021-05-18 01:40:00|||||||||8
1621302600000|2021-05-18 01:50:00|||||||||1
1621302900000|2021-05-18 01:55:00|||||||||2
1621303200000|2021-05-18 02:00:00|||||||||1
1621303500000|2021-05-18 02:05:00|||||||||101
1621303800000|2021-05-18 02:10:00|||||||||2
1621304400000|2021-05-18 02:20:00|||||||||12
1621304700000|2021-05-18 02:25:00|||||||||2
1621305000000|2021-05-18 02:30:00|||||||||14
1621305600000|2021-05-18 02:40:00|||||||||1
1621306500000|2021-05-18 02:55:00|||||||||1
1621307100000|2021-05-18 03:05:00|||||||||10
1621307400000|2021-05-18 03:10:00|||||||||5
1621308300000|2021-05-18 03:25:00|||||||||1
1621309200000|2021-05-18 03:40:00|||||||||1
1621309800000|2021-05-18 03:50:00|||||||||1
1621310100000|2021-05-18 03:55:00|||||||||1
1621310700000|2021-05-18 04:05:00|||||||||9
1621311000000|2021-05-18 04:10:00|||||||||1
1621311900000|2021-05-18 04:25:00|||||||||1
1621312800000|2021-05-18 04:40:00|||||||||4
1621313700000|2021-05-18 04:55:00|||||||||1
1621314600000|2021-05-18 05:10:00|||||||||2
1621315200000|2021-05-18 05:20:00|||||||||4
1621315500000|2021-05-18 05:25:00|||||||||2
1621316100000|2021-05-18 05:35:00|||||||||3
1621316400000|2021-05-18 05:40:00|||||||||2
1621317000000|2021-05-18 05:50:00|||||||||8
1621317300000|2021-05-18 05:55:00|||||||||2
1621317600000|2021-05-18 06:00:00|||||||||258
1621317900000|2021-05-18 06:05:00|||||||||29
1621318200000|2021-05-18 06:10:00|||||||||32
1621318500000|2021-05-18 06:15:00|||||||||15
1621319100000|2021-05-18 06:25:00|||||||||168
1621319700000|2021-05-18 06:35:00|||||||||351
1621320000000|2021-05-18 06:40:00|||||||||6
1621320300000|2021-05-18 06:45:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|573
1621320600000|2021-05-18 06:50:00|||||||||20
1621320900000|2021-05-18 06:55:00|||||||||80
1621321200000|2021-05-18 07:00:00|11041|11039|11041|11039|11041|11039|11041|11039|129
1621321500000|2021-05-18 07:05:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041|11039|823
1621321800000|2021-05-18 07:10:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|175
1621322100000|2021-05-18 07:15:00|||||||||156
1621322400000|2021-05-18 07:20:00|||||||||50
1621322700000|2021-05-18 07:25:00|11041|11039|11041|11039|11041|11039|11041|11039|727
1621323000000|2021-05-18 07:30:00|||||||||21
1621323300000|2021-05-18 07:35:00|||||||||12
1621323600000|2021-05-18 07:40:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|953
1621323900000|2021-05-18 07:45:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|1716
1621324200000|2021-05-18 07:50:00|||||||||1061
1621324500000|2021-05-18 07:55:00|11040.8|11038.8|11041|11039|11041|11039|11040.8|11038.8|41
1621324800000|2021-05-18 08:00:00|||||||||55
1621325100000|2021-05-18 08:05:00|11040.8|11038.8|11040.6|11038.6|11041|11039|11040.6|11038.6|343
1621325400000|2021-05-18 08:10:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|120
1621325700000|2021-05-18 08:15:00|||||||||34
1621326000000|2021-05-18 08:20:00|||||||||18
1621326300000|2021-05-18 08:25:00|||||||||117
1621326600000|2021-05-18 08:30:00|||||||||4
1621326900000|2021-05-18 08:35:00|||||||||31
1621327200000|2021-05-18 08:40:00|||||||||206
1621327500000|2021-05-18 08:45:00|||||||||18
1621327800000|2021-05-18 08:50:00|||||||||212
1621328100000|2021-05-18 08:55:00|||||||||65
1621328400000|2021-05-18 09:00:00|||||||||2
1621328700000|2021-05-18 09:05:00|||||||||3
1621329000000|2021-05-18 09:10:00|||||||||124
1621329300000|2021-05-18 09:15:00|||||||||134
1621329600000|2021-05-18 09:20:00|||||||||89
1621329900000|2021-05-18 09:25:00|||||||||47
1621330200000|2021-05-18 09:30:00|11041|11039|11041|11039|11041|11039|11041|11039|342
1621330500000|2021-05-18 09:35:00|||||||||3
1621330800000|2021-05-18 09:40:00|||||||||7
1621331100000|2021-05-18 09:45:00|||||||||3003
1621331400000|2021-05-18 09:50:00|||||||||104
1621331700000|2021-05-18 09:55:00|||||||||36
1621332000000|2021-05-18 10:00:00|||||||||72
1621332300000|2021-05-18 10:05:00|||||||||53
1621332600000|2021-05-18 10:10:00|||||||||208
1621332900000|2021-05-18 10:15:00|||||||||10
1621333200000|2021-05-18 10:20:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|6
1621333500000|2021-05-18 10:25:00|||||||||134
1621333800000|2021-05-18 10:30:00|||||||||28
1621334100000|2021-05-18 10:35:00|||||||||138
1621334400000|2021-05-18 10:40:00|||||||||15
1621334700000|2021-05-18 10:45:00|||||||||8
1621335000000|2021-05-18 10:50:00|||||||||1
1621335600000|2021-05-18 11:00:00|||||||||78
1621335900000|2021-05-18 11:05:00|||||||||222
1621336200000|2021-05-18 11:10:00|||||||||26
1621336500000|2021-05-18 11:15:00|||||||||95
1621336800000|2021-05-18 11:20:00|||||||||125
1621337100000|2021-05-18 11:25:00|11041|11039|11041|11039|11041|11039|11041|11039|1969
1621337400000|2021-05-18 11:30:00|||||||||93
1621337700000|2021-05-18 11:35:00|||||||||286
1621338000000|2021-05-18 11:40:00|||||||||20
1621338300000|2021-05-18 11:45:00|||||||||4
1621338600000|2021-05-18 11:50:00|||||||||11
1621338900000|2021-05-18 11:55:00|||||||||49
1621339200000|2021-05-18 12:00:00|||||||||49
1621339500000|2021-05-18 12:05:00|||||||||2299
1621339800000|2021-05-18 12:10:00|||||||||49
1621340100000|2021-05-18 12:15:00|||||||||825
1621340400000|2021-05-18 12:20:00|||||||||248
1621340700000|2021-05-18 12:25:00|||||||||1837
1621341000000|2021-05-18 12:30:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|2086
1621341300000|2021-05-18 12:35:00|||||||||89
1621341600000|2021-05-18 12:40:00|11041|11039|11041|11039|11041|11039|11041|11039|1203
1621341900000|2021-05-18 12:45:00|||||||||1441
1621342200000|2021-05-18 12:50:00|||||||||1916
1621342500000|2021-05-18 12:55:00|||||||||36
1621342800000|2021-05-18 13:00:00|||||||||732
1621343100000|2021-05-18 13:05:00|||||||||224
1621343400000|2021-05-18 13:10:00|||||||||7416
1621343700000|2021-05-18 13:15:00|||||||||114
1621344000000|2021-05-18 13:20:00|||||||||104
1621344300000|2021-05-18 13:25:00|||||||||97
1621344600000|2021-05-18 13:30:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|2114
1621344900000|2021-05-18 13:35:00|11041|11039|11041|11039|11041|11039|11041|11039|1351
1621345200000|2021-05-18 13:40:00|||||||||2049
1621345500000|2021-05-18 13:45:00|||||||||630
1621345800000|2021-05-18 13:50:00|||||||||24
1621346100000|2021-05-18 13:55:00|||||||||894
1621346400000|2021-05-18 14:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|3291
1621346700000|2021-05-18 14:05:00|||||||||164
1621347000000|2021-05-18 14:10:00|||||||||299
1621347300000|2021-05-18 14:15:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|218
1621347600000|2021-05-18 14:20:00|||||||||185
1621347900000|2021-05-18 14:25:00|||||||||2122
1621348200000|2021-05-18 14:30:00|||||||||208
1621348500000|2021-05-18 14:35:00|||||||||3843
1621348800000|2021-05-18 14:40:00|||||||||671
1621349100000|2021-05-18 14:45:00|||||||||170
1621349400000|2021-05-18 14:50:00|||||||||71
1621349700000|2021-05-18 14:55:00|||||||||96
1621350000000|2021-05-18 15:00:00|||||||||60
1621350300000|2021-05-18 15:05:00|||||||||17
1621350600000|2021-05-18 15:10:00|||||||||126
1621350900000|2021-05-18 15:15:00|||||||||893
1621351200000|2021-05-18 15:20:00|||||||||524
1621351500000|2021-05-18 15:25:00|||||||||303
1621351800000|2021-05-18 15:30:00|||||||||623
1621352100000|2021-05-18 15:35:00|||||||||480
1621352400000|2021-05-18 15:40:00|||||||||2865
1621352700000|2021-05-18 15:45:00|||||||||785
1621353000000|2021-05-18 15:50:00|||||||||316
1621353300000|2021-05-18 15:55:00|||||||||202
1621353600000|2021-05-18 16:00:00|||||||||123
1621353900000|2021-05-18 16:05:00|11041.8|11039.8|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|1709
1621354200000|2021-05-18 16:10:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|1574
1621354500000|2021-05-18 16:15:00|||||||||38
1621354800000|2021-05-18 16:20:00|||||||||128
1621355100000|2021-05-18 16:25:00|||||||||704
1621355400000|2021-05-18 16:30:00|||||||||709
1621355700000|2021-05-18 16:35:00|||||||||1076
1621356000000|2021-05-18 16:40:00|11041.4|11039.4|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|397
1621356300000|2021-05-18 16:45:00|11041.4|11039.4|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|1634
1621356600000|2021-05-18 16:50:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|715
1621356900000|2021-05-18 16:55:00|||||||||110
1621357200000|2021-05-18 17:00:00|||||||||87
1621357500000|2021-05-18 17:05:00|||||||||318
1621357800000|2021-05-18 17:10:00|||||||||556
1621358100000|2021-05-18 17:15:00|||||||||164
1621358400000|2021-05-18 17:20:00|||||||||220
1621358700000|2021-05-18 17:25:00|||||||||1753
1621359000000|2021-05-18 17:30:00|||||||||17
1621359300000|2021-05-18 17:35:00|||||||||22
1621359600000|2021-05-18 17:40:00|||||||||35
1621359900000|2021-05-18 17:45:00|||||||||28
1621360200000|2021-05-18 17:50:00|||||||||33
1621360500000|2021-05-18 17:55:00|||||||||479
1621360800000|2021-05-18 18:00:00|||||||||245
1621361100000|2021-05-18 18:05:00|||||||||77
1621361400000|2021-05-18 18:10:00|||||||||856
1621361700000|2021-05-18 18:15:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|507
1621362000000|2021-05-18 18:20:00|||||||||319
1621362300000|2021-05-18 18:25:00|||||||||814
1621362600000|2021-05-18 18:30:00|||||||||297
1621362900000|2021-05-18 18:35:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|817
1621363200000|2021-05-18 18:40:00|||||||||62
1621363500000|2021-05-18 18:45:00|||||||||205
1621363800000|2021-05-18 18:50:00|||||||||791
1621364100000|2021-05-18 18:55:00|||||||||3922
1621364400000|2021-05-18 19:00:00|||||||||883
1621364700000|2021-05-18 19:05:00|||||||||291
1621365000000|2021-05-18 19:10:00|||||||||148
1621365300000|2021-05-18 19:15:00|||||||||204
1621365600000|2021-05-18 19:20:00|||||||||238
1621365900000|2021-05-18 19:25:00|||||||||50
1621366200000|2021-05-18 19:30:00|||||||||519
1621366500000|2021-05-18 19:35:00|||||||||956
1621366800000|2021-05-18 19:40:00|||||||||50
1621367100000|2021-05-18 19:45:00|||||||||63
1621367400000|2021-05-18 19:50:00|||||||||52
1621367700000|2021-05-18 19:55:00|||||||||868
1621368000000|2021-05-18 20:00:00|||||||||295
1621368300000|2021-05-18 20:05:00|||||||||73
1621368600000|2021-05-18 20:10:00|||||||||242
1621368900000|2021-05-18 20:15:00|||||||||1000
1621369200000|2021-05-18 20:20:00|||||||||118
1621369500000|2021-05-18 20:25:00|||||||||421
1621369800000|2021-05-18 20:30:00|||||||||1014
1621370100000|2021-05-18 20:35:00|||||||||226
1621370400000|2021-05-18 20:40:00|||||||||55
1621370700000|2021-05-18 20:45:00|||||||||11
1621371000000|2021-05-18 20:50:00|||||||||333
1621371300000|2021-05-18 20:55:00|||||||||1173
1621375200000|2021-05-18 22:00:00|||||||||13
1621376100000|2021-05-18 22:15:00|||||||||11
1621376400000|2021-05-18 22:20:00|||||||||21
1621376700000|2021-05-18 22:25:00|||||||||3
1621377300000|2021-05-18 22:35:00|||||||||1
1621377600000|2021-05-18 22:40:00|||||||||1
1621378200000|2021-05-18 22:50:00|||||||||60
1621378500000|2021-05-18 22:55:00|||||||||1
1621379400000|2021-05-18 23:10:00|||||||||1
1621380900000|2021-05-18 23:35:00|||||||||2
1621381200000|2021-05-18 23:40:00|||||||||8
1621382100000|2021-05-18 23:55:00|||||||||1
1621382400000|2021-05-19 00:00:00|||||||||3
1621383000000|2021-05-19 00:10:00|||||||||2
1621383300000|2021-05-19 00:15:00|||||||||24
1621383600000|2021-05-19 00:20:00|||||||||2
1621383900000|2021-05-19 00:25:00|||||||||102
1621384200000|2021-05-19 00:30:00|||||||||80
1621384500000|2021-05-19 00:35:00|||||||||14
1621384800000|2021-05-19 00:40:00|||||||||2
1621385400000|2021-05-19 00:50:00|||||||||67
1621386600000|2021-05-19 01:10:00|||||||||787
1621387500000|2021-05-19 01:25:00|||||||||11
1621388400000|2021-05-19 01:40:00|||||||||96
1621389300000|2021-05-19 01:55:00|||||||||2
1621390200000|2021-05-19 02:10:00|||||||||4
1621390500000|2021-05-19 02:15:00|||||||||61
1621391100000|2021-05-19 02:25:00|||||||||1
1621391400000|2021-05-19 02:30:00|||||||||1
1621392300000|2021-05-19 02:45:00|||||||||91
1621392900000|2021-05-19 02:55:00|||||||||40
1621393800000|2021-05-19 03:10:00|||||||||1
1621395600000|2021-05-19 03:40:00|||||||||3
1621397400000|2021-05-19 04:10:00|||||||||1
1621398300000|2021-05-19 04:25:00|||||||||9
1621399200000|2021-05-19 04:40:00|||||||||1
1621399500000|2021-05-19 04:45:00|||||||||8
1621400100000|2021-05-19 04:55:00|||||||||1
1621401000000|2021-05-19 05:10:00|||||||||1
1621401600000|2021-05-19 05:20:00|||||||||170
1621401900000|2021-05-19 05:25:00|||||||||1
1621402200000|2021-05-19 05:30:00|||||||||1
1621402500000|2021-05-19 05:35:00|||||||||1
1621402800000|2021-05-19 05:40:00|||||||||1
1621403100000|2021-05-19 05:45:00|||||||||27
1621403400000|2021-05-19 05:50:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|185
1621404000000|2021-05-19 06:00:00|||||||||54
1621404300000|2021-05-19 06:05:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|2013
1621404600000|2021-05-19 06:10:00|||||||||46
1621405500000|2021-05-19 06:25:00|11041.4|11039.4|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|981
1621405800000|2021-05-19 06:30:00|11041.4|11039.4|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|734
1621406100000|2021-05-19 06:35:00|11041.6|11039.6|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|193
1621406400000|2021-05-19 06:40:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|94
1621406700000|2021-05-19 06:45:00|||||||||241
1621407000000|2021-05-19 06:50:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|212
1621407300000|2021-05-19 06:55:00|||||||||3
1621407600000|2021-05-19 07:00:00|11041.4|11039.4|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|675
1621407900000|2021-05-19 07:05:00|||||||||5
1621408200000|2021-05-19 07:10:00|||||||||8
1621408500000|2021-05-19 07:15:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|804
1621408800000|2021-05-19 07:20:00|11041.4|11039.4|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|245
1621409100000|2021-05-19 07:25:00|||||||||37
1621409400000|2021-05-19 07:30:00|||||||||65
1621409700000|2021-05-19 07:35:00|||||||||16
1621410000000|2021-05-19 07:40:00|11041|11039|11041|11039|11041.4|11039.4|11041|11039|904
1621410300000|2021-05-19 07:45:00|11041.2|11039.2|11041|11039|11041.4|11039.4|11041|11039|1251
1621410600000|2021-05-19 07:50:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|1340
1621410900000|2021-05-19 07:55:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041|11039|890
1621411200000|2021-05-19 08:00:00|||||||||80
1621411500000|2021-05-19 08:05:00|||||||||2
1621411800000|2021-05-19 08:10:00|||||||||48
1621412100000|2021-05-19 08:15:00|||||||||407
1621412400000|2021-05-19 08:20:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|585
1621412700000|2021-05-19 08:25:00|11041.4|11039.4|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|117
1621413000000|2021-05-19 08:30:00|||||||||51
1621413300000|2021-05-19 08:35:00|11041.8|11039.8|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|438
1621413600000|2021-05-19 08:40:00|||||||||30
1621413900000|2021-05-19 08:45:00|||||||||11
1621414200000|2021-05-19 08:50:00|||||||||18
1621414500000|2021-05-19 08:55:00|||||||||103
1621414800000|2021-05-19 09:00:00|11041.8|11039.8|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|590
1621415100000|2021-05-19 09:05:00|||||||||44
1621415400000|2021-05-19 09:10:00|11041.8|11039.8|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|1450
1621415700000|2021-05-19 09:15:00|||||||||28
1621416000000|2021-05-19 09:20:00|||||||||204
1621416300000|2021-05-19 09:25:00|||||||||340
1621416600000|2021-05-19 09:30:00|||||||||220
1621416900000|2021-05-19 09:35:00|||||||||22
1621417200000|2021-05-19 09:40:00|11041.8|11039.8|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|1033
1621417500000|2021-05-19 09:45:00|||||||||20
1621417800000|2021-05-19 09:50:00|||||||||63
1621418100000|2021-05-19 09:55:00|11041.8|11039.8|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|152
1621418400000|2021-05-19 10:00:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|157
1621418700000|2021-05-19 10:05:00|||||||||1
1621419000000|2021-05-19 10:10:00|11041.4|11039.4|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|150
1621419300000|2021-05-19 10:15:00|||||||||1
1621419600000|2021-05-19 10:20:00|||||||||2
1621419900000|2021-05-19 10:25:00|||||||||5
1621420200000|2021-05-19 10:30:00|||||||||61
1621420500000|2021-05-19 10:35:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|82
1621420800000|2021-05-19 10:40:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|75
1621421100000|2021-05-19 10:45:00|11041.4|11039.4|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|344
1621421400000|2021-05-19 10:50:00|||||||||60
1621421700000|2021-05-19 10:55:00|||||||||346
1621422000000|2021-05-19 11:00:00|||||||||41
1621422300000|2021-05-19 11:05:00|||||||||2
1621422600000|2021-05-19 11:10:00|||||||||7
1621422900000|2021-05-19 11:15:00|||||||||52
1621423200000|2021-05-19 11:20:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|1574
1621423500000|2021-05-19 11:25:00|||||||||88
1621423800000|2021-05-19 11:30:00|||||||||90
1621424100000|2021-05-19 11:35:00|||||||||125
1621424400000|2021-05-19 11:40:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|203
1621424700000|2021-05-19 11:45:00|||||||||144
1621425000000|2021-05-19 11:50:00|||||||||6050
1621425300000|2021-05-19 11:55:00|||||||||42
1621425600000|2021-05-19 12:00:00|||||||||432
1621425900000|2021-05-19 12:05:00|||||||||1949
1621426200000|2021-05-19 12:10:00|||||||||132
1621426500000|2021-05-19 12:15:00|||||||||109
1621426800000|2021-05-19 12:20:00|||||||||475
1621427100000|2021-05-19 12:25:00|||||||||2748
1621427400000|2021-05-19 12:30:00|11041.8|11039.8|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|967
1621427700000|2021-05-19 12:35:00|11042.2|11040.2|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|918
1621428000000|2021-05-19 12:40:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|963
1621428300000|2021-05-19 12:45:00|||||||||300
1621428600000|2021-05-19 12:50:00|11042.6|11040.6|11043|11041|11043|11041|11042.6|11040.6|1731
1621428900000|2021-05-19 12:55:00|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|9678
1621429200000|2021-05-19 13:00:00|11043|11041|11043|11041|11043.4|11041.4|11043|11041|4880
1621429500000|2021-05-19 13:05:00|||||||||2544
1621429800000|2021-05-19 13:10:00|||||||||1002
1621430100000|2021-05-19 13:15:00|11042.6|11040.6|11042.6|11040.6|11043|11041|11042.6|11040.6|4253
1621430400000|2021-05-19 13:20:00|||||||||614
1621430700000|2021-05-19 13:25:00|11042.2|11040.2|11042.6|11040.6|11042.6|11040.6|11042.2|11040.2|4504
1621431000000|2021-05-19 13:30:00|||||||||4225
1621431300000|2021-05-19 13:35:00|11042.2|11040.2|11042.2|11040.2|11042.6|11040.6|11042.2|11040.2|11701
1621431600000|2021-05-19 13:40:00|11042.6|11040.6|11042.2|11040.2|11042.6|11040.6|11042.2|11040.2|2225
1621431900000|2021-05-19 13:45:00|||||||||800
1621432200000|2021-05-19 13:50:00|||||||||1247
1621432500000|2021-05-19 13:55:00|11042.4|11040.4|11042.2|11040.2|11042.6|11040.6|11042.2|11040.2|1170
1621432800000|2021-05-19 14:00:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.2|11040.2|727
1621433100000|2021-05-19 14:05:00|||||||||767
1621433400000|2021-05-19 14:10:00|||||||||1077
1621433700000|2021-05-19 14:15:00|||||||||496
1621434000000|2021-05-19 14:20:00|||||||||1441
1621434300000|2021-05-19 14:25:00|11043|11041|11042.6|11040.6|11043|11041|11042.6|11040.6|833
1621434600000|2021-05-19 14:30:00|11043|11041|11042.6|11040.6|11043|11041|11042.6|11040.6|374
1621434900000|2021-05-19 14:35:00|11043|11041|11042.6|11040.6|11043|11041|11042.6|11040.6|2107
1621435200000|2021-05-19 14:40:00|11043|11041|11043|11041|11043|11041|11043|11041|874
1621435500000|2021-05-19 14:45:00|||||||||327
1621435800000|2021-05-19 14:50:00|||||||||946
1621436100000|2021-05-19 14:55:00|11042.6|11040.6|11043|11041|11043|11041|11042.6|11040.6|5392
1621436400000|2021-05-19 15:00:00|||||||||208
1621436700000|2021-05-19 15:05:00|11042.6|11040.6|11042.6|11040.6|11043|11041|11042.6|11040.6|926
1621437000000|2021-05-19 15:10:00|11043|11041|11043|11041|11043|11041|11043|11041|956
1621437300000|2021-05-19 15:15:00|||||||||1914
1621437600000|2021-05-19 15:20:00|11042.6|11040.6|11043|11041|11043|11041|11042.6|11040.6|2261
1621437900000|2021-05-19 15:25:00|||||||||46
1621438200000|2021-05-19 15:30:00|||||||||99
1621438500000|2021-05-19 15:35:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|1561
1621438800000|2021-05-19 15:40:00|||||||||1491
1621439100000|2021-05-19 15:45:00|||||||||352
1621439400000|2021-05-19 15:50:00|||||||||449
1621439700000|2021-05-19 15:55:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|1774
1621440000000|2021-05-19 16:00:00|||||||||206
1621440300000|2021-05-19 16:05:00|||||||||41
1621440600000|2021-05-19 16:10:00|||||||||325
1621440900000|2021-05-19 16:15:00|||||||||201
1621441200000|2021-05-19 16:20:00|||||||||539
1621441500000|2021-05-19 16:25:00|||||||||1219
1621441800000|2021-05-19 16:30:00|||||||||46
1621442100000|2021-05-19 16:35:00|||||||||539
1621442400000|2021-05-19 16:40:00|||||||||827
1621442700000|2021-05-19 16:45:00|||||||||1294
1621443000000|2021-05-19 16:50:00|||||||||134
1621443300000|2021-05-19 16:55:00|||||||||413
1621443600000|2021-05-19 17:00:00|||||||||1526
1621443900000|2021-05-19 17:05:00|||||||||216
1621444200000|2021-05-19 17:10:00|||||||||36
1621444500000|2021-05-19 17:15:00|||||||||1244
1621444800000|2021-05-19 17:20:00|||||||||1079
1621445100000|2021-05-19 17:25:00|||||||||490
1621445400000|2021-05-19 17:30:00|||||||||136
1621445700000|2021-05-19 17:35:00|||||||||211
1621446000000|2021-05-19 17:40:00|||||||||329
1621446300000|2021-05-19 17:45:00|||||||||3
1621446600000|2021-05-19 17:50:00|||||||||13
1621446900000|2021-05-19 17:55:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|749
1621447200000|2021-05-19 18:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041|11039|4428
1621447500000|2021-05-19 18:05:00|11041|11039|11040.3|11038.3|11041|11039|11039.9|11037.9|5225
1621447800000|2021-05-19 18:10:00|11039.9|11037.9|11040.3|11038.3|11040.3|11038.3|11039.9|11037.9|7958
1621448100000|2021-05-19 18:15:00|||||||||3795
1621448400000|2021-05-19 18:20:00|11039.9|11037.9|11040.6|11038.6|11040.6|11038.6|11039.9|11037.9|6315
1621448700000|2021-05-19 18:25:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|2167
1621449000000|2021-05-19 18:30:00|11040.3|11038.3|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|1065
1621449300000|2021-05-19 18:35:00|||||||||1471
1621449600000|2021-05-19 18:40:00|||||||||1821
1621449900000|2021-05-19 18:45:00|||||||||4364
1621450200000|2021-05-19 18:50:00|||||||||2329
1621450500000|2021-05-19 18:55:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|5858
1621450800000|2021-05-19 19:00:00|11039.9|11037.9|11040.3|11038.3|11040.3|11038.3|11039.9|11037.9|2062
1621451100000|2021-05-19 19:05:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|2062
1621451400000|2021-05-19 19:10:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|1081
1621451700000|2021-05-19 19:15:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|911
1621452000000|2021-05-19 19:20:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|2995
1621452300000|2021-05-19 19:25:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|1701
1621452600000|2021-05-19 19:30:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|6903
1621452900000|2021-05-19 19:35:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|743
1621453200000|2021-05-19 19:40:00|||||||||67
1621453500000|2021-05-19 19:45:00|||||||||47
1621453800000|2021-05-19 19:50:00|||||||||265
1621454100000|2021-05-19 19:55:00|11040.3|11038.3|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|3989
1621454400000|2021-05-19 20:00:00|||||||||279
1621454700000|2021-05-19 20:05:00|||||||||27
1621455000000|2021-05-19 20:10:00|||||||||1687
1621455300000|2021-05-19 20:15:00|||||||||156
1621455600000|2021-05-19 20:20:00|11039.9|11037.9|11040.3|11038.3|11040.3|11038.3|11039.9|11037.9|4067
1621455900000|2021-05-19 20:25:00|11039.9|11037.9|11040.3|11038.3|11040.3|11038.3|11039.9|11037.9|723
1621456200000|2021-05-19 20:30:00|||||||||1118
1621456500000|2021-05-19 20:35:00|||||||||50
1621456800000|2021-05-19 20:40:00|||||||||407
1621457100000|2021-05-19 20:45:00|||||||||2
1621457400000|2021-05-19 20:50:00|||||||||1493
1621457700000|2021-05-19 20:55:00|||||||||1635
1621461600000|2021-05-19 22:00:00|||||||||31
1621461900000|2021-05-19 22:05:00|||||||||8
1621462200000|2021-05-19 22:10:00|||||||||14
1621462500000|2021-05-19 22:15:00|||||||||1
1621462800000|2021-05-19 22:20:00|||||||||1
1621463100000|2021-05-19 22:25:00|||||||||6
1621463700000|2021-05-19 22:35:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|116
1621464000000|2021-05-19 22:40:00|||||||||1
1621464600000|2021-05-19 22:50:00|||||||||2
1621464900000|2021-05-19 22:55:00|||||||||278
1621465800000|2021-05-19 23:10:00|||||||||1
1621466100000|2021-05-19 23:15:00|||||||||2
1621466400000|2021-05-19 23:20:00|||||||||2
1621466700000|2021-05-19 23:25:00|||||||||1
1621467300000|2021-05-19 23:35:00|||||||||18
1621467600000|2021-05-19 23:40:00|||||||||2
1621468500000|2021-05-19 23:55:00|||||||||76
1621469100000|2021-05-20 00:05:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|65
1621469700000|2021-05-20 00:15:00|||||||||3
1621470000000|2021-05-20 00:20:00|||||||||1
1621470300000|2021-05-20 00:25:00|||||||||2
1621471200000|2021-05-20 00:40:00|11040.5|11038.5|11040.6|11038.6|11040.6|11038.6|11040.5|11038.5|86
1621471500000|2021-05-20 00:45:00|||||||||4
1621471800000|2021-05-20 00:50:00|||||||||1
1621472100000|2021-05-20 00:55:00|||||||||1
1621472400000|2021-05-20 01:00:00|||||||||64
1621472700000|2021-05-20 01:05:00|||||||||39
1621473000000|2021-05-20 01:10:00|||||||||32
1621473300000|2021-05-20 01:15:00|||||||||30
1621473600000|2021-05-20 01:20:00|||||||||61
1621473900000|2021-05-20 01:25:00|||||||||2
1621474800000|2021-05-20 01:40:00|||||||||11
1621475400000|2021-05-20 01:50:00|||||||||19
1621475700000|2021-05-20 01:55:00|||||||||9
1621476000000|2021-05-20 02:00:00|11041|11039|11041|11039|11041|11039|11041|11039|989
1621476300000|2021-05-20 02:05:00|||||||||59
1621476600000|2021-05-20 02:10:00|||||||||5
1621476900000|2021-05-20 02:15:00|||||||||3
1621477500000|2021-05-20 02:25:00|||||||||4
1621477800000|2021-05-20 02:30:00|||||||||25
1621478400000|2021-05-20 02:40:00|||||||||6
1621478700000|2021-05-20 02:45:00|||||||||2000
1621479000000|2021-05-20 02:50:00|||||||||60
1621479300000|2021-05-20 02:55:00|||||||||4
1621480200000|2021-05-20 03:10:00|||||||||10
1621480800000|2021-05-20 03:20:00|||||||||1
1621481100000|2021-05-20 03:25:00|||||||||16
1621481700000|2021-05-20 03:35:00|||||||||1
1621482000000|2021-05-20 03:40:00|||||||||2
1621482600000|2021-05-20 03:50:00|||||||||150
1621482900000|2021-05-20 03:55:00|||||||||4
1621483500000|2021-05-20 04:05:00|||||||||1
1621483800000|2021-05-20 04:10:00|||||||||2
1621484400000|2021-05-20 04:20:00|||||||||17
1621484700000|2021-05-20 04:25:00|||||||||103
1621485300000|2021-05-20 04:35:00|||||||||1
1621485600000|2021-05-20 04:40:00|||||||||6
1621485900000|2021-05-20 04:45:00|||||||||2
1621486200000|2021-05-20 04:50:00|||||||||1
1621486500000|2021-05-20 04:55:00|||||||||1
1621487100000|2021-05-20 05:05:00|||||||||11
1621487400000|2021-05-20 05:10:00|||||||||4
1621487700000|2021-05-20 05:15:00|||||||||100
1621488000000|2021-05-20 05:20:00|||||||||1
1621488300000|2021-05-20 05:25:00|||||||||14
1621488600000|2021-05-20 05:30:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|106
1621488900000|2021-05-20 05:35:00|||||||||1
1621489200000|2021-05-20 05:40:00|||||||||9
1621490100000|2021-05-20 05:55:00|||||||||72
1621490400000|2021-05-20 06:00:00|11041|11039|11041|11039|11041|11039|11041|11039|402
1621491000000|2021-05-20 06:10:00|||||||||28
1621491300000|2021-05-20 06:15:00|||||||||1
1621491600000|2021-05-20 06:20:00|||||||||669
1621491900000|2021-05-20 06:25:00|11040.6|11038.6|11040.6|11038.6|11041|11039|11040.6|11038.6|1105
1621492200000|2021-05-20 06:30:00|11041|11039|11041|11039|11041|11039|11041|11039|399
1621492500000|2021-05-20 06:35:00|||||||||1
1621493400000|2021-05-20 06:50:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|796
1621493700000|2021-05-20 06:55:00|||||||||20
1621494000000|2021-05-20 07:00:00|11041|11039|11041|11039|11041|11039|11041|11039|290
1621494300000|2021-05-20 07:05:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|512
1621494600000|2021-05-20 07:10:00|||||||||10
1621494900000|2021-05-20 07:15:00|||||||||8
1621495200000|2021-05-20 07:20:00|11041|11039|11041|11039|11041|11039|11040.6|11038.6|489
1621495800000|2021-05-20 07:30:00|||||||||211
1621496100000|2021-05-20 07:35:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|192
1621496400000|2021-05-20 07:40:00|11040.8|11038.8|11041|11039|11041|11039|11040.6|11038.6|111
1621496700000|2021-05-20 07:45:00|||||||||144
1621497000000|2021-05-20 07:50:00|||||||||30
1621497300000|2021-05-20 07:55:00|||||||||138
1621497600000|2021-05-20 08:00:00|||||||||209
1621497900000|2021-05-20 08:05:00|||||||||38
1621498200000|2021-05-20 08:10:00|||||||||3117
1621498500000|2021-05-20 08:15:00|||||||||236
1621498800000|2021-05-20 08:20:00|||||||||13
1621499100000|2021-05-20 08:25:00|||||||||1587
1621499400000|2021-05-20 08:30:00|||||||||11
1621499700000|2021-05-20 08:35:00|||||||||71
1621500000000|2021-05-20 08:40:00|||||||||12
1621500300000|2021-05-20 08:45:00|||||||||26
1621500600000|2021-05-20 08:50:00|||||||||29
1621500900000|2021-05-20 08:55:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|468
1621501200000|2021-05-20 09:00:00|||||||||14
1621501500000|2021-05-20 09:05:00|||||||||392
1621501800000|2021-05-20 09:10:00|||||||||604
1621502100000|2021-05-20 09:15:00|||||||||802
1621502400000|2021-05-20 09:20:00|||||||||290
1621502700000|2021-05-20 09:25:00|||||||||73
1621503000000|2021-05-20 09:30:00|||||||||2409
1621503300000|2021-05-20 09:35:00|||||||||161
1621503600000|2021-05-20 09:40:00|11041|11039|11041|11039|11041|11039|11041|11039|40
1621503900000|2021-05-20 09:45:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041|11039|192
1621504200000|2021-05-20 09:50:00|11041|11039|11041.2|11039.2|11041.4|11039.4|11041|11039|190
1621504500000|2021-05-20 09:55:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|39
1621504800000|2021-05-20 10:00:00|||||||||32
1621505100000|2021-05-20 10:05:00|||||||||5
1621505400000|2021-05-20 10:10:00|||||||||52
1621505700000|2021-05-20 10:15:00|||||||||28
1621506000000|2021-05-20 10:20:00|||||||||11
1621506300000|2021-05-20 10:25:00|||||||||12
1621506600000|2021-05-20 10:30:00|||||||||6
1621506900000|2021-05-20 10:35:00|||||||||516
1621507200000|2021-05-20 10:40:00|||||||||32
1621507500000|2021-05-20 10:45:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|533
1621507800000|2021-05-20 10:50:00|||||||||38
1621508100000|2021-05-20 10:55:00|11041|11039|11041|11039|11041|11039|11040.6|11038.6|785
1621508400000|2021-05-20 11:00:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|1438
1621508700000|2021-05-20 11:05:00|||||||||423
1621509000000|2021-05-20 11:10:00|||||||||240
1621509300000|2021-05-20 11:15:00|||||||||6
1621509600000|2021-05-20 11:20:00|||||||||87
1621509900000|2021-05-20 11:25:00|||||||||8
1621510200000|2021-05-20 11:30:00|||||||||4803
1621510500000|2021-05-20 11:35:00|||||||||31
1621510800000|2021-05-20 11:40:00|||||||||61
1621511100000|2021-05-20 11:45:00|||||||||90
1621511400000|2021-05-20 11:50:00|||||||||556
1621511700000|2021-05-20 11:55:00|||||||||892
1621512000000|2021-05-20 12:00:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|3182
1621512300000|2021-05-20 12:05:00|||||||||346
1621512600000|2021-05-20 12:10:00|||||||||202
1621512900000|2021-05-20 12:15:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|3106
1621513200000|2021-05-20 12:20:00|||||||||505
1621513500000|2021-05-20 12:25:00|||||||||351
1621513800000|2021-05-20 12:30:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|534
1621514100000|2021-05-20 12:35:00|11041|11039|11041|11039|11041.4|11039.4|11041|11039|1689
1621514400000|2021-05-20 12:40:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|549
1621514700000|2021-05-20 12:45:00|||||||||552
1621515000000|2021-05-20 12:50:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|2068
1621515300000|2021-05-20 12:55:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|1635
1621515600000|2021-05-20 13:00:00|||||||||14188
1621515900000|2021-05-20 13:05:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|3063
1621516200000|2021-05-20 13:10:00|11041|11039|11041|11039|11041|11039|11040.6|11038.6|816
1621516500000|2021-05-20 13:15:00|||||||||6842
1621516800000|2021-05-20 13:20:00|11040.6|11038.6|11040.6|11038.6|11041|11039|11040.6|11038.6|531
1621517100000|2021-05-20 13:25:00|||||||||34
1621517400000|2021-05-20 13:30:00|||||||||127
1621517700000|2021-05-20 13:35:00|11041|11039|11041|11039|11041|11039|11040.6|11038.6|1043
1621518000000|2021-05-20 13:40:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|2169
1621518300000|2021-05-20 13:45:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041|11039|3178
1621518600000|2021-05-20 13:50:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|542
1621518900000|2021-05-20 13:55:00|||||||||279
1621519200000|2021-05-20 14:00:00|11041.8|11039.8|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|4416
1621519500000|2021-05-20 14:05:00|||||||||504
1621519800000|2021-05-20 14:10:00|||||||||1098
1621520100000|2021-05-20 14:15:00|||||||||469
1621520400000|2021-05-20 14:20:00|||||||||704
1621520700000|2021-05-20 14:25:00|||||||||1130
1621521000000|2021-05-20 14:30:00|||||||||600
1621521300000|2021-05-20 14:35:00|||||||||330
1621521600000|2021-05-20 14:40:00|||||||||453
1621521900000|2021-05-20 14:45:00|||||||||281
1621522200000|2021-05-20 14:50:00|||||||||373
1621522500000|2021-05-20 14:55:00|||||||||268
1621522800000|2021-05-20 15:00:00|||||||||744
1621523100000|2021-05-20 15:05:00|||||||||239
1621523400000|2021-05-20 15:10:00|||||||||1026
1621523700000|2021-05-20 15:15:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|6903
1621524000000|2021-05-20 15:20:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|1453
1621524300000|2021-05-20 15:25:00|||||||||321
1621524600000|2021-05-20 15:30:00|||||||||14
1621524900000|2021-05-20 15:35:00|||||||||1982
1621525200000|2021-05-20 15:40:00|11041.8|11039.8|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|2595
1621525500000|2021-05-20 15:45:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|913
1621525800000|2021-05-20 15:50:00|||||||||207
1621526100000|2021-05-20 15:55:00|||||||||1108
1621526400000|2021-05-20 16:00:00|||||||||478
1621526700000|2021-05-20 16:05:00|||||||||171
1621527000000|2021-05-20 16:10:00|||||||||5179
1621527300000|2021-05-20 16:15:00|||||||||6665
1621527600000|2021-05-20 16:20:00|||||||||226
1621527900000|2021-05-20 16:25:00|||||||||339
1621528200000|2021-05-20 16:30:00|||||||||1555
1621528500000|2021-05-20 16:35:00|||||||||174
1621528800000|2021-05-20 16:40:00|||||||||56
1621529100000|2021-05-20 16:45:00|||||||||313
1621529400000|2021-05-20 16:50:00|||||||||232
1621529700000|2021-05-20 16:55:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|5342
1621530000000|2021-05-20 17:00:00|11041.2|11039.2|11041.4|11039.4|11041.4|11039.4|11041|11039|2920
1621530300000|2021-05-20 17:05:00|||||||||1314
1621530600000|2021-05-20 17:10:00|||||||||297
1621530900000|2021-05-20 17:15:00|||||||||123
1621531200000|2021-05-20 17:20:00|||||||||166
1621531500000|2021-05-20 17:25:00|11041.8|11039.8|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|1439
1621531800000|2021-05-20 17:30:00|||||||||34
1621532100000|2021-05-20 17:35:00|||||||||14
1621532400000|2021-05-20 17:40:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|6340
1621532700000|2021-05-20 17:45:00|||||||||323
1621533000000|2021-05-20 17:50:00|||||||||226
1621533300000|2021-05-20 17:55:00|||||||||985
1621533600000|2021-05-20 18:00:00|||||||||1256
1621533900000|2021-05-20 18:05:00|||||||||758
1621534200000|2021-05-20 18:10:00|||||||||54
1621534500000|2021-05-20 18:15:00|||||||||43
1621534800000|2021-05-20 18:20:00|||||||||54
1621535100000|2021-05-20 18:25:00|||||||||186
1621535400000|2021-05-20 18:30:00|||||||||271
1621535700000|2021-05-20 18:35:00|||||||||244
1621536000000|2021-05-20 18:40:00|||||||||301
1621536300000|2021-05-20 18:45:00|||||||||573
1621536600000|2021-05-20 18:50:00|||||||||281
1621536900000|2021-05-20 18:55:00|||||||||1351
1621537200000|2021-05-20 19:00:00|||||||||842
1621537500000|2021-05-20 19:05:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|19000
1621537800000|2021-05-20 19:10:00|||||||||48
1621538100000|2021-05-20 19:15:00|||||||||7
1621538400000|2021-05-20 19:20:00|||||||||108
1621538700000|2021-05-20 19:25:00|||||||||294
1621539000000|2021-05-20 19:30:00|||||||||92
1621539300000|2021-05-20 19:35:00|||||||||113
1621539600000|2021-05-20 19:40:00|||||||||116
1621539900000|2021-05-20 19:45:00|||||||||751
1621540200000|2021-05-20 19:50:00|||||||||213
1621540500000|2021-05-20 19:55:00|||||||||908
1621540800000|2021-05-20 20:00:00|||||||||1711
1621541100000|2021-05-20 20:05:00|||||||||308
1621541400000|2021-05-20 20:10:00|||||||||377
1621541700000|2021-05-20 20:15:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|725
1621542000000|2021-05-20 20:20:00|||||||||569
1621542300000|2021-05-20 20:25:00|||||||||322
1621542600000|2021-05-20 20:30:00|||||||||948
1621542900000|2021-05-20 20:35:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|185
1621543200000|2021-05-20 20:40:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.2|11040.2|802
1621543500000|2021-05-20 20:45:00|||||||||171
1621543800000|2021-05-20 20:50:00|||||||||305
1621544100000|2021-05-20 20:55:00|||||||||1278
1621548000000|2021-05-20 22:00:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|596
1621548300000|2021-05-20 22:05:00|||||||||371
1621548600000|2021-05-20 22:10:00|||||||||371
1621548900000|2021-05-20 22:15:00|||||||||88
1621549500000|2021-05-20 22:25:00|||||||||5
1621549800000|2021-05-20 22:30:00|||||||||5
1621550100000|2021-05-20 22:35:00|||||||||1
1621550400000|2021-05-20 22:40:00|||||||||13
1621550700000|2021-05-20 22:45:00|||||||||1
1621551000000|2021-05-20 22:50:00|||||||||1
1621551300000|2021-05-20 22:55:00|||||||||3
1621551900000|2021-05-20 23:05:00|||||||||1
1621552200000|2021-05-20 23:10:00|||||||||3
1621552800000|2021-05-20 23:20:00|||||||||1
1621553400000|2021-05-20 23:30:00|||||||||7
1621553700000|2021-05-20 23:35:00|||||||||1
1621554000000|2021-05-20 23:40:00|||||||||5
1621554300000|2021-05-20 23:45:00|||||||||1
1621554600000|2021-05-20 23:50:00|||||||||25
1621554900000|2021-05-20 23:55:00|||||||||4
1621555200000|2021-05-21 00:00:00|||||||||4
1621555500000|2021-05-21 00:05:00|||||||||1
1621555800000|2021-05-21 00:10:00|||||||||5
1621556400000|2021-05-21 00:20:00|||||||||1
1621556700000|2021-05-21 00:25:00|||||||||5
1621557000000|2021-05-21 00:30:00|||||||||1
1621557300000|2021-05-21 00:35:00|||||||||4
1621557600000|2021-05-21 00:40:00|||||||||19
1621558200000|2021-05-21 00:50:00|||||||||2
1621558500000|2021-05-21 00:55:00|||||||||754
1621559100000|2021-05-21 01:05:00|||||||||252
1621559400000|2021-05-21 01:10:00|||||||||1
1621560000000|2021-05-21 01:20:00|||||||||52
1621560300000|2021-05-21 01:25:00|||||||||13
1621560900000|2021-05-21 01:35:00|||||||||13
1621561200000|2021-05-21 01:40:00|||||||||4
1621561800000|2021-05-21 01:50:00|||||||||435
1621562100000|2021-05-21 01:55:00|||||||||4
1621562700000|2021-05-21 02:05:00|||||||||5
1621563000000|2021-05-21 02:10:00|||||||||33
1621563300000|2021-05-21 02:15:00|||||||||5
1621563600000|2021-05-21 02:20:00|||||||||6
1621563900000|2021-05-21 02:25:00|||||||||153
1621564200000|2021-05-21 02:30:00|||||||||3
1621564500000|2021-05-21 02:35:00|||||||||16
1621564800000|2021-05-21 02:40:00|||||||||10
1621565100000|2021-05-21 02:45:00|||||||||299
1621565400000|2021-05-21 02:50:00|||||||||2
1621565700000|2021-05-21 02:55:00|||||||||5
1621566000000|2021-05-21 03:00:00|||||||||9
1621566300000|2021-05-21 03:05:00|||||||||4
1621566600000|2021-05-21 03:10:00|||||||||1
1621566900000|2021-05-21 03:15:00|||||||||3
1621567200000|2021-05-21 03:20:00|||||||||370
1621567800000|2021-05-21 03:30:00|||||||||5
1621568100000|2021-05-21 03:35:00|||||||||9
1621568400000|2021-05-21 03:40:00|||||||||4
1621568700000|2021-05-21 03:45:00|||||||||2
1621569000000|2021-05-21 03:50:00|||||||||5
1621569300000|2021-05-21 03:55:00|||||||||9
1621569600000|2021-05-21 04:00:00|||||||||5
1621569900000|2021-05-21 04:05:00|||||||||6
1621570200000|2021-05-21 04:10:00|||||||||7
1621570500000|2021-05-21 04:15:00|||||||||4
1621570800000|2021-05-21 04:20:00|||||||||2
1621571100000|2021-05-21 04:25:00|||||||||6
1621571700000|2021-05-21 04:35:00|||||||||1
1621572000000|2021-05-21 04:40:00|||||||||1
1621572600000|2021-05-21 04:50:00|||||||||1
1621572900000|2021-05-21 04:55:00|||||||||1
1621573800000|2021-05-21 05:10:00|||||||||492
1621574400000|2021-05-21 05:20:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|1508
1621574700000|2021-05-21 05:25:00|||||||||20
1621575300000|2021-05-21 05:35:00|||||||||23
1621575600000|2021-05-21 05:40:00|||||||||4
1621576200000|2021-05-21 05:50:00|||||||||35
1621576500000|2021-05-21 05:55:00|||||||||2
1621576800000|2021-05-21 06:00:00|||||||||11
1621577100000|2021-05-21 06:05:00|||||||||3
1621577400000|2021-05-21 06:10:00|||||||||208
1621577700000|2021-05-21 06:15:00|||||||||5
1621578000000|2021-05-21 06:20:00|||||||||538
1621578300000|2021-05-21 06:25:00|||||||||88
1621578600000|2021-05-21 06:30:00|||||||||9
1621578900000|2021-05-21 06:35:00|11042.2|11040.2|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|244
1621579200000|2021-05-21 06:40:00|||||||||225
1621579500000|2021-05-21 06:45:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|342
1621579800000|2021-05-21 06:50:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|204
1621580100000|2021-05-21 06:55:00|||||||||65
1621580400000|2021-05-21 07:00:00|||||||||44
1621580700000|2021-05-21 07:05:00|||||||||25
1621581000000|2021-05-21 07:10:00|11042.2|11040.2|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|129
1621581300000|2021-05-21 07:15:00|11041.4|11039.4|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|1111
1621581600000|2021-05-21 07:20:00|||||||||12
1621581900000|2021-05-21 07:25:00|||||||||73
1621582200000|2021-05-21 07:30:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|594
1621582500000|2021-05-21 07:35:00|11041.8|11039.8|11042.2|11040.2|11042.2|11040.2|11041.8|11039.8|609
1621582800000|2021-05-21 07:40:00|||||||||172
1621583100000|2021-05-21 07:45:00|||||||||312
1621583400000|2021-05-21 07:50:00|||||||||24
1621583700000|2021-05-21 07:55:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|316
1621584000000|2021-05-21 08:00:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|360
1621584300000|2021-05-21 08:05:00|||||||||68
1621584600000|2021-05-21 08:10:00|||||||||49
1621584900000|2021-05-21 08:15:00|||||||||15
1621585200000|2021-05-21 08:20:00|||||||||199
1621585500000|2021-05-21 08:25:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|206
1621585800000|2021-05-21 08:30:00|||||||||146
1621586100000|2021-05-21 08:35:00|||||||||79
1621586400000|2021-05-21 08:40:00|||||||||185
1621586700000|2021-05-21 08:45:00|||||||||62
1621587000000|2021-05-21 08:50:00|||||||||13
1621587300000|2021-05-21 08:55:00|||||||||36
1621587600000|2021-05-21 09:00:00|||||||||8
1621587900000|2021-05-21 09:05:00|||||||||58
1621588200000|2021-05-21 09:10:00|||||||||57
1621588500000|2021-05-21 09:15:00|||||||||28
1621588800000|2021-05-21 09:20:00|||||||||9
1621589100000|2021-05-21 09:25:00|||||||||71
1621589400000|2021-05-21 09:30:00|||||||||6
1621589700000|2021-05-21 09:35:00|||||||||19
1621590000000|2021-05-21 09:40:00|||||||||1202
1621590300000|2021-05-21 09:45:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|1144
1621590600000|2021-05-21 09:50:00|||||||||145
1621590900000|2021-05-21 09:55:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|159
1621591200000|2021-05-21 10:00:00|||||||||75
1621591500000|2021-05-21 10:05:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|797
1621591800000|2021-05-21 10:10:00|||||||||124
1621592100000|2021-05-21 10:15:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|173
1621592400000|2021-05-21 10:20:00|||||||||242
1621592700000|2021-05-21 10:25:00|||||||||80
1621593000000|2021-05-21 10:30:00|||||||||33
1621593300000|2021-05-21 10:35:00|||||||||9
1621593600000|2021-05-21 10:40:00|||||||||52
1621593900000|2021-05-21 10:45:00|||||||||4471
1621594200000|2021-05-21 10:50:00|||||||||42
1621594500000|2021-05-21 10:55:00|||||||||127
1621594800000|2021-05-21 11:00:00|||||||||27
1621595100000|2021-05-21 11:05:00|||||||||71
1621595400000|2021-05-21 11:10:00|||||||||25
1621595700000|2021-05-21 11:15:00|||||||||1047
1621596000000|2021-05-21 11:20:00|||||||||235
1621596300000|2021-05-21 11:25:00|||||||||52
1621596600000|2021-05-21 11:30:00|11042.2|11040.2|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|2310
1621596900000|2021-05-21 11:35:00|||||||||222
1621597200000|2021-05-21 11:40:00|||||||||7
1621597500000|2021-05-21 11:45:00|||||||||23
1621597800000|2021-05-21 11:50:00|11042.2|11040.2|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|4281
1621598100000|2021-05-21 11:55:00|||||||||3545
1621598400000|2021-05-21 12:00:00|11042.2|11040.2|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|1606
1621598700000|2021-05-21 12:05:00|||||||||119
1621599000000|2021-05-21 12:10:00|||||||||93
1621599300000|2021-05-21 12:15:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|1250
1621599600000|2021-05-21 12:20:00|||||||||732
1621599900000|2021-05-21 12:25:00|||||||||968
1621600200000|2021-05-21 12:30:00|||||||||1486
1621600500000|2021-05-21 12:35:00|||||||||233
1621600800000|2021-05-21 12:40:00|||||||||164
1621601100000|2021-05-21 12:45:00|||||||||289
1621601400000|2021-05-21 12:50:00|||||||||42
1621601700000|2021-05-21 12:55:00|||||||||169
1621602000000|2021-05-21 13:00:00|||||||||1176
1621602300000|2021-05-21 13:05:00|||||||||1124
1621602600000|2021-05-21 13:10:00|||||||||2164
1621602900000|2021-05-21 13:15:00|||||||||1115
1621603200000|2021-05-21 13:20:00|||||||||351
1621603500000|2021-05-21 13:25:00|||||||||497
1621603800000|2021-05-21 13:30:00|||||||||3897
1621604100000|2021-05-21 13:35:00|||||||||1144
1621604400000|2021-05-21 13:40:00|||||||||470
1621604700000|2021-05-21 13:45:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|4142
1621605000000|2021-05-21 13:50:00|||||||||318
1621605300000|2021-05-21 13:55:00|||||||||449
1621605600000|2021-05-21 14:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|1108
1621605900000|2021-05-21 14:05:00|||||||||382
1621606200000|2021-05-21 14:10:00|||||||||1206
1621606500000|2021-05-21 14:15:00|11041|11039|11041|11039|11041|11039|11041|11039|5781
1621606800000|2021-05-21 14:20:00|||||||||2576
1621607100000|2021-05-21 14:25:00|||||||||331
1621607400000|2021-05-21 14:30:00|||||||||1237
1621607700000|2021-05-21 14:35:00|||||||||357
1621608000000|2021-05-21 14:40:00|||||||||5554
1621608300000|2021-05-21 14:45:00|||||||||952
1621608600000|2021-05-21 14:50:00|||||||||2855
1621608900000|2021-05-21 14:55:00|||||||||1510
1621609200000|2021-05-21 15:00:00|||||||||725
1621609500000|2021-05-21 15:05:00|||||||||7637
1621609800000|2021-05-21 15:10:00|||||||||1860
1621610100000|2021-05-21 15:15:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|1320
1621610400000|2021-05-21 15:20:00|||||||||231
1621610700000|2021-05-21 15:25:00|||||||||517
1621611000000|2021-05-21 15:30:00|||||||||147
1621611300000|2021-05-21 15:35:00|||||||||171
1621611600000|2021-05-21 15:40:00|||||||||209
1621611900000|2021-05-21 15:45:00|||||||||358
1621612200000|2021-05-21 15:50:00|||||||||393
1621612500000|2021-05-21 15:55:00|||||||||134
1621612800000|2021-05-21 16:00:00|||||||||123
1621613100000|2021-05-21 16:05:00|||||||||194
1621613400000|2021-05-21 16:10:00|||||||||1080
1621613700000|2021-05-21 16:15:00|||||||||129
1621614000000|2021-05-21 16:20:00|||||||||129
1621614300000|2021-05-21 16:25:00|||||||||102
1621614600000|2021-05-21 16:30:00|||||||||167
1621614900000|2021-05-21 16:35:00|||||||||31
1621615200000|2021-05-21 16:40:00|||||||||881
1621615500000|2021-05-21 16:45:00|||||||||1013
1621615800000|2021-05-21 16:50:00|||||||||282
1621616100000|2021-05-21 16:55:00|||||||||227
1621616400000|2021-05-21 17:00:00|||||||||228
1621616700000|2021-05-21 17:05:00|||||||||600
1621617000000|2021-05-21 17:10:00|||||||||129
1621617300000|2021-05-21 17:15:00|||||||||158
1621617600000|2021-05-21 17:20:00|||||||||182
1621617900000|2021-05-21 17:25:00|||||||||48
1621618200000|2021-05-21 17:30:00|||||||||1097
1621618500000|2021-05-21 17:35:00|||||||||68
1621618800000|2021-05-21 17:40:00|||||||||194
1621619100000|2021-05-21 17:45:00|||||||||48
1621619400000|2021-05-21 17:50:00|||||||||67
1621619700000|2021-05-21 17:55:00|||||||||20
1621620000000|2021-05-21 18:00:00|||||||||28478
1621620300000|2021-05-21 18:05:00|||||||||226
1621620600000|2021-05-21 18:10:00|||||||||4746
1621620900000|2021-05-21 18:15:00|||||||||14
1621621200000|2021-05-21 18:20:00|||||||||126
1621621500000|2021-05-21 18:25:00|||||||||1484
1621621800000|2021-05-21 18:30:00|||||||||405
1621622100000|2021-05-21 18:35:00|||||||||206
1621622400000|2021-05-21 18:40:00|||||||||243
1621622700000|2021-05-21 18:45:00|||||||||316
1621623000000|2021-05-21 18:50:00|||||||||149
1621623300000|2021-05-21 18:55:00|||||||||3644
1621623600000|2021-05-21 19:00:00|||||||||1209
1621623900000|2021-05-21 19:05:00|||||||||97
1621624200000|2021-05-21 19:10:00|||||||||747
1621624500000|2021-05-21 19:15:00|||||||||9742
1621624800000|2021-05-21 19:20:00|||||||||107
1621625100000|2021-05-21 19:25:00|||||||||10
1621625400000|2021-05-21 19:30:00|||||||||226
1621625700000|2021-05-21 19:35:00|||||||||846
1621626000000|2021-05-21 19:40:00|||||||||161
1621626300000|2021-05-21 19:45:00|||||||||4846
1621626600000|2021-05-21 19:50:00|||||||||123
1621626900000|2021-05-21 19:55:00|||||||||1472
1621627200000|2021-05-21 20:00:00|||||||||1169
1621627500000|2021-05-21 20:05:00|||||||||303
1621627800000|2021-05-21 20:10:00|||||||||318
1621628100000|2021-05-21 20:15:00|||||||||11106
1621628400000|2021-05-21 20:20:00|||||||||78
1621628700000|2021-05-21 20:25:00|||||||||272
1621629000000|2021-05-21 20:30:00|||||||||506
1621629300000|2021-05-21 20:35:00|||||||||557
1621629600000|2021-05-21 20:40:00|11041.8|11039.8|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|10675
1621629900000|2021-05-21 20:45:00|||||||||62
1621630200000|2021-05-21 20:50:00|||||||||377
1621630500000|2021-05-21 20:55:00|||||||||1715
1621807200000|2021-05-23 22:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|94
1621807800000|2021-05-23 22:10:00|||||||||67
1621808400000|2021-05-23 22:20:00|||||||||128
1621808700000|2021-05-23 22:25:00|11041|11039|11041.2|11039.2|11041.4|11039.4|11041|11039|84
1621809300000|2021-05-23 22:35:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|32
1621809600000|2021-05-23 22:40:00|||||||||2
1621810500000|2021-05-23 22:55:00|||||||||3
1621810800000|2021-05-23 23:00:00|||||||||4
1621811100000|2021-05-23 23:05:00|||||||||3
1621811400000|2021-05-23 23:10:00|||||||||2
1621812000000|2021-05-23 23:20:00|||||||||2
1621812300000|2021-05-23 23:25:00|||||||||4
1621812900000|2021-05-23 23:35:00|||||||||1
1621813200000|2021-05-23 23:40:00|||||||||1
1621814100000|2021-05-23 23:55:00|||||||||4
1621814400000|2021-05-24 00:00:00|||||||||30
1621814700000|2021-05-24 00:05:00|||||||||383
1621815000000|2021-05-24 00:10:00|||||||||2
1621815300000|2021-05-24 00:15:00|||||||||2
1621815600000|2021-05-24 00:20:00|||||||||9
1621815900000|2021-05-24 00:25:00|||||||||279
1621816200000|2021-05-24 00:30:00|||||||||109
1621816500000|2021-05-24 00:35:00|||||||||4
1621816800000|2021-05-24 00:40:00|||||||||93
1621817100000|2021-05-24 00:45:00|||||||||707
1621817400000|2021-05-24 00:50:00|||||||||7
1621817700000|2021-05-24 00:55:00|||||||||14
1621818000000|2021-05-24 01:00:00|||||||||7
1621818300000|2021-05-24 01:05:00|||||||||6
1621818600000|2021-05-24 01:10:00|||||||||12
1621818900000|2021-05-24 01:15:00|||||||||217
1621819200000|2021-05-24 01:20:00|||||||||34
1621819500000|2021-05-24 01:25:00|||||||||10
1621819800000|2021-05-24 01:30:00|||||||||6
1621820100000|2021-05-24 01:35:00|||||||||6
1621820400000|2021-05-24 01:40:00|||||||||142
1621820700000|2021-05-24 01:45:00|||||||||2
1621821000000|2021-05-24 01:50:00|||||||||503
1621821300000|2021-05-24 01:55:00|||||||||7
1621821600000|2021-05-24 02:00:00|||||||||1026
1621821900000|2021-05-24 02:05:00|||||||||29
1621822200000|2021-05-24 02:10:00|||||||||931
1621822500000|2021-05-24 02:15:00|||||||||7
1621822800000|2021-05-24 02:20:00|||||||||26
1621823100000|2021-05-24 02:25:00|||||||||21
1621823400000|2021-05-24 02:30:00|||||||||7
1621823700000|2021-05-24 02:35:00|||||||||8
1621824000000|2021-05-24 02:40:00|||||||||2890
1621824300000|2021-05-24 02:45:00|||||||||2
1621824600000|2021-05-24 02:50:00|||||||||3
1621824900000|2021-05-24 02:55:00|||||||||22
1621825200000|2021-05-24 03:00:00|||||||||2
1621825500000|2021-05-24 03:05:00|||||||||22
1621825800000|2021-05-24 03:10:00|||||||||5
1621826100000|2021-05-24 03:15:00|||||||||4
1621826400000|2021-05-24 03:20:00|||||||||4
1621826700000|2021-05-24 03:25:00|||||||||4
1621827000000|2021-05-24 03:30:00|||||||||7
1621827300000|2021-05-24 03:35:00|||||||||17
1621827600000|2021-05-24 03:40:00|||||||||44
1621827900000|2021-05-24 03:45:00|||||||||281
1621828200000|2021-05-24 03:50:00|||||||||8
1621828500000|2021-05-24 03:55:00|||||||||10
1621828800000|2021-05-24 04:00:00|||||||||6
1621829100000|2021-05-24 04:05:00|||||||||156
1621829400000|2021-05-24 04:10:00|||||||||105
1621829700000|2021-05-24 04:15:00|||||||||3
1621830000000|2021-05-24 04:20:00|||||||||44
1621830300000|2021-05-24 04:25:00|||||||||4
1621830600000|2021-05-24 04:30:00|||||||||2
1621830900000|2021-05-24 04:35:00|||||||||28
1621831200000|2021-05-24 04:40:00|||||||||9
1621831500000|2021-05-24 04:45:00|||||||||3
1621831800000|2021-05-24 04:50:00|||||||||3
1621832100000|2021-05-24 04:55:00|||||||||6
1621832400000|2021-05-24 05:00:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|2748
1621832700000|2021-05-24 05:05:00|||||||||903
1621833000000|2021-05-24 05:10:00|||||||||12
1621833300000|2021-05-24 05:15:00|||||||||2
1621833600000|2021-05-24 05:20:00|||||||||16
1621833900000|2021-05-24 05:25:00|||||||||11
1621834200000|2021-05-24 05:30:00|||||||||8
1621834500000|2021-05-24 05:35:00|||||||||3
1621834800000|2021-05-24 05:40:00|||||||||6
1621835100000|2021-05-24 05:45:00|||||||||3
1621835400000|2021-05-24 05:50:00|||||||||81
1621835700000|2021-05-24 05:55:00|||||||||10
1621836000000|2021-05-24 06:00:00|||||||||277
1621836300000|2021-05-24 06:05:00|||||||||90
1621836600000|2021-05-24 06:10:00|||||||||9
1621836900000|2021-05-24 06:15:00|||||||||359
1621837200000|2021-05-24 06:20:00|||||||||78
1621837500000|2021-05-24 06:25:00|||||||||9
1621837800000|2021-05-24 06:30:00|||||||||24
1621838100000|2021-05-24 06:35:00|||||||||155
1621838400000|2021-05-24 06:40:00|||||||||29
1621838700000|2021-05-24 06:45:00|||||||||51
1621839000000|2021-05-24 06:50:00|||||||||95
1621839300000|2021-05-24 06:55:00|||||||||837
1621839600000|2021-05-24 07:00:00|||||||||180
1621839900000|2021-05-24 07:05:00|||||||||477
1621840200000|2021-05-24 07:10:00|||||||||200
1621840500000|2021-05-24 07:15:00|||||||||424
1621840800000|2021-05-24 07:20:00|||||||||293
1621841100000|2021-05-24 07:25:00|||||||||358
1621841400000|2021-05-24 07:30:00|||||||||721
1621841700000|2021-05-24 07:35:00|||||||||400
1621842000000|2021-05-24 07:40:00|||||||||115
1621842300000|2021-05-24 07:45:00|||||||||86
1621842600000|2021-05-24 07:50:00|||||||||106
1621842900000|2021-05-24 07:55:00|||||||||231
1621843200000|2021-05-24 08:00:00|||||||||505
1621843500000|2021-05-24 08:05:00|||||||||47
1621843800000|2021-05-24 08:10:00|||||||||49
1621844100000|2021-05-24 08:15:00|||||||||72
1621844400000|2021-05-24 08:20:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|2900
1621844700000|2021-05-24 08:25:00|||||||||227
1621845000000|2021-05-24 08:30:00|||||||||1151
1621845300000|2021-05-24 08:35:00|||||||||100
1621845600000|2021-05-24 08:40:00|||||||||99
1621845900000|2021-05-24 08:45:00|||||||||6705
1621846200000|2021-05-24 08:50:00|11041|11039|11041|11039|11041|11039|11041|11039|207
1621846500000|2021-05-24 08:55:00|||||||||268
1621846800000|2021-05-24 09:00:00|||||||||144
1621847100000|2021-05-24 09:05:00|||||||||46
1621847400000|2021-05-24 09:10:00|||||||||154
1621847700000|2021-05-24 09:15:00|||||||||580
1621848000000|2021-05-24 09:20:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|3630
1621848300000|2021-05-24 09:25:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|1320
1621848600000|2021-05-24 09:30:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|976
1621848900000|2021-05-24 09:35:00|||||||||95
1621849200000|2021-05-24 09:40:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|1041
1621849500000|2021-05-24 09:45:00|||||||||107
1621849800000|2021-05-24 09:50:00|||||||||84
1621850100000|2021-05-24 09:55:00|||||||||96
1621850400000|2021-05-24 10:00:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|5316
1621850700000|2021-05-24 10:05:00|||||||||177
1621851000000|2021-05-24 10:10:00|||||||||7351
1621851300000|2021-05-24 10:15:00|||||||||160
1621851600000|2021-05-24 10:20:00|||||||||5051
1621851900000|2021-05-24 10:25:00|||||||||556
1621852200000|2021-05-24 10:30:00|||||||||71
1621852500000|2021-05-24 10:35:00|||||||||133
1621852800000|2021-05-24 10:40:00|||||||||84
1621853100000|2021-05-24 10:45:00|||||||||190
1621853400000|2021-05-24 10:50:00|||||||||61
1621853700000|2021-05-24 10:55:00|||||||||1401
1621854000000|2021-05-24 11:00:00|||||||||102
1621854300000|2021-05-24 11:05:00|||||||||1377
1621854600000|2021-05-24 11:10:00|||||||||1044
1621854900000|2021-05-24 11:15:00|||||||||288
1621855200000|2021-05-24 11:20:00|||||||||89
1621855500000|2021-05-24 11:25:00|||||||||867
1621855800000|2021-05-24 11:30:00|||||||||83
1621856100000|2021-05-24 11:35:00|||||||||83
1621856400000|2021-05-24 11:40:00|||||||||83
1621856700000|2021-05-24 11:45:00|||||||||87
1621857000000|2021-05-24 11:50:00|||||||||55
1621857300000|2021-05-24 11:55:00|||||||||93
1621857600000|2021-05-24 12:00:00|||||||||229
1621857900000|2021-05-24 12:05:00|||||||||1669
1621858200000|2021-05-24 12:10:00|||||||||791
1621858500000|2021-05-24 12:15:00|||||||||283
1621858800000|2021-05-24 12:20:00|||||||||848
1621859100000|2021-05-24 12:25:00|||||||||5058
1621859400000|2021-05-24 12:30:00|||||||||296
1621859700000|2021-05-24 12:35:00|||||||||552
1621860000000|2021-05-24 12:40:00|||||||||32706
1621860300000|2021-05-24 12:45:00|||||||||42871
1621860600000|2021-05-24 12:50:00|||||||||4539
1621860900000|2021-05-24 12:55:00|||||||||1186
1621861200000|2021-05-24 13:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|4593
1621861500000|2021-05-24 13:05:00|||||||||364
1621861800000|2021-05-24 13:10:00|||||||||174
1621862100000|2021-05-24 13:15:00|||||||||4086
1621862400000|2021-05-24 13:20:00|||||||||3788
1621862700000|2021-05-24 13:25:00|||||||||445
1621863000000|2021-05-24 13:30:00|||||||||1589
1621863300000|2021-05-24 13:35:00|||||||||1091
1621863600000|2021-05-24 13:40:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|5297
1621863900000|2021-05-24 13:45:00|||||||||10757
1621864200000|2021-05-24 13:50:00|||||||||1189
1621864500000|2021-05-24 13:55:00|||||||||9215
1621864800000|2021-05-24 14:00:00|||||||||2245
1621865100000|2021-05-24 14:05:00|||||||||1337
1621865400000|2021-05-24 14:10:00|||||||||1546
1621865700000|2021-05-24 14:15:00|||||||||2040
1621866000000|2021-05-24 14:20:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|2062
1621866300000|2021-05-24 14:25:00|||||||||892
1621866600000|2021-05-24 14:30:00|||||||||4765
1621866900000|2021-05-24 14:35:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|833
1621867200000|2021-05-24 14:40:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|3615
1621867500000|2021-05-24 14:45:00|||||||||1881
1621867800000|2021-05-24 14:50:00|||||||||3814
1621868100000|2021-05-24 14:55:00|||||||||1006
1621868400000|2021-05-24 15:00:00|||||||||930
1621868700000|2021-05-24 15:05:00|||||||||1429
1621869000000|2021-05-24 15:10:00|||||||||3894
1621869300000|2021-05-24 15:15:00|||||||||3511
1621869600000|2021-05-24 15:20:00|||||||||1349
1621869900000|2021-05-24 15:25:00|||||||||495
1621870200000|2021-05-24 15:30:00|||||||||3982
1621870500000|2021-05-24 15:35:00|||||||||1668
1621870800000|2021-05-24 15:40:00|||||||||11156
1621871100000|2021-05-24 15:45:00|||||||||1504
1621871400000|2021-05-24 15:50:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|3879
1621871700000|2021-05-24 15:55:00|||||||||3137
1621872000000|2021-05-24 16:00:00|||||||||1116
1621872300000|2021-05-24 16:05:00|||||||||955
1621872600000|2021-05-24 16:10:00|||||||||5187
1621872900000|2021-05-24 16:15:00|||||||||31172
1621873200000|2021-05-24 16:20:00|||||||||540
1621873500000|2021-05-24 16:25:00|||||||||2732
1621873800000|2021-05-24 16:30:00|||||||||625
1621874100000|2021-05-24 16:35:00|||||||||641
1621874400000|2021-05-24 16:40:00|||||||||483
1621874700000|2021-05-24 16:45:00|||||||||2012
1621875000000|2021-05-24 16:50:00|||||||||846
1621875300000|2021-05-24 16:55:00|||||||||7785
1621875600000|2021-05-24 17:00:00|11042.2|11040.2|11042.6|11040.6|11042.6|11040.6|11042.2|11040.2|6014
1621875900000|2021-05-24 17:05:00|11042.2|11040.2|11042.6|11040.6|11042.6|11040.6|11042.2|11040.2|6368
1621876200000|2021-05-24 17:10:00|||||||||677
1621876500000|2021-05-24 17:15:00|||||||||450
1621876800000|2021-05-24 17:20:00|||||||||2130
1621877100000|2021-05-24 17:25:00|||||||||706
1621877400000|2021-05-24 17:30:00|||||||||503
1621877700000|2021-05-24 17:35:00|||||||||2445
1621878000000|2021-05-24 17:40:00|||||||||743
1621878300000|2021-05-24 17:45:00|||||||||459
1621878600000|2021-05-24 17:50:00|||||||||967
1621878900000|2021-05-24 17:55:00|||||||||734
1621879200000|2021-05-24 18:00:00|||||||||180
1621879500000|2021-05-24 18:05:00|||||||||1535
1621879800000|2021-05-24 18:10:00|||||||||153
1621880100000|2021-05-24 18:15:00|||||||||170
1621880400000|2021-05-24 18:20:00|||||||||3891
1621880700000|2021-05-24 18:25:00|||||||||1182
1621881000000|2021-05-24 18:30:00|||||||||290
1621881300000|2021-05-24 18:35:00|||||||||4713
1621881600000|2021-05-24 18:40:00|||||||||4316
1621881900000|2021-05-24 18:45:00|||||||||836
1621882200000|2021-05-24 18:50:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|13072
1621882500000|2021-05-24 18:55:00|||||||||18735
1621882800000|2021-05-24 19:00:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|18125
1621883100000|2021-05-24 19:05:00|||||||||10559
1621883400000|2021-05-24 19:10:00|||||||||422
1621883700000|2021-05-24 19:15:00|||||||||751
1621884000000|2021-05-24 19:20:00|||||||||529
1621884300000|2021-05-24 19:25:00|||||||||3482
1621884600000|2021-05-24 19:30:00|||||||||1533
1621884900000|2021-05-24 19:35:00|||||||||1021
1621885200000|2021-05-24 19:40:00|||||||||113
1621885500000|2021-05-24 19:45:00|||||||||2692
1621885800000|2021-05-24 19:50:00|||||||||439
1621886100000|2021-05-24 19:55:00|||||||||5912
1621886400000|2021-05-24 20:00:00|||||||||7984
1621886700000|2021-05-24 20:05:00|11043|11041|11043|11041|11043|11041|11043|11041|69055
1621887000000|2021-05-24 20:10:00|||||||||65545
1621887300000|2021-05-24 20:15:00|||||||||714
1621887600000|2021-05-24 20:20:00|||||||||5837
1621887900000|2021-05-24 20:25:00|||||||||256
1621888200000|2021-05-24 20:30:00|||||||||8858
1621888500000|2021-05-24 20:35:00|||||||||3045
1621888800000|2021-05-24 20:40:00|||||||||3890
1621889100000|2021-05-24 20:45:00|||||||||361
1621889400000|2021-05-24 20:50:00|||||||||866
1621889700000|2021-05-24 20:55:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|7660
1621893600000|2021-05-24 22:00:00|||||||||26
1621894200000|2021-05-24 22:10:00|||||||||1
1621894800000|2021-05-24 22:20:00|||||||||10
1621896600000|2021-05-24 22:50:00|||||||||1
1621896900000|2021-05-24 22:55:00|||||||||299
1621897200000|2021-05-24 23:00:00|||||||||400
1621899900000|2021-05-24 23:45:00|||||||||177
1621900200000|2021-05-24 23:50:00|||||||||5
1621900500000|2021-05-24 23:55:00|||||||||823
1621900800000|2021-05-25 00:00:00|||||||||4
1621901100000|2021-05-25 00:05:00|||||||||2
1621901400000|2021-05-25 00:10:00|||||||||3
1621901700000|2021-05-25 00:15:00|||||||||3
1621902000000|2021-05-25 00:20:00|||||||||5
1621902300000|2021-05-25 00:25:00|||||||||6
1621902600000|2021-05-25 00:30:00|||||||||12
1621902900000|2021-05-25 00:35:00|||||||||7
1621903200000|2021-05-25 00:40:00|||||||||7
1621903500000|2021-05-25 00:45:00|||||||||80
1621903800000|2021-05-25 00:50:00|||||||||10
1621904100000|2021-05-25 00:55:00|||||||||5
1621904400000|2021-05-25 01:00:00|||||||||71
1621904700000|2021-05-25 01:05:00|||||||||5
1621905000000|2021-05-25 01:10:00|||||||||37
1621905300000|2021-05-25 01:15:00|||||||||110
1621905600000|2021-05-25 01:20:00|||||||||130
1621905900000|2021-05-25 01:25:00|||||||||25
1621906200000|2021-05-25 01:30:00|||||||||158
1621906500000|2021-05-25 01:35:00|||||||||472
1621906800000|2021-05-25 01:40:00|||||||||109
1621907100000|2021-05-25 01:45:00|||||||||99
1621907400000|2021-05-25 01:50:00|||||||||654
1621907700000|2021-05-25 01:55:00|||||||||99
1621908000000|2021-05-25 02:00:00|||||||||106
1621908300000|2021-05-25 02:05:00|||||||||137
1621908600000|2021-05-25 02:10:00|||||||||93
1621908900000|2021-05-25 02:15:00|||||||||72
1621909200000|2021-05-25 02:20:00|||||||||76
1621909500000|2021-05-25 02:25:00|||||||||130
1621909800000|2021-05-25 02:30:00|||||||||74
1621910100000|2021-05-25 02:35:00|||||||||473
1621910400000|2021-05-25 02:40:00|||||||||68
1621910700000|2021-05-25 02:45:00|||||||||81
1621911000000|2021-05-25 02:50:00|||||||||82
1621911300000|2021-05-25 02:55:00|||||||||68
1621911600000|2021-05-25 03:00:00|||||||||55
1621911900000|2021-05-25 03:05:00|||||||||234
1621912200000|2021-05-25 03:10:00|||||||||58
1621912500000|2021-05-25 03:15:00|||||||||44
1621912800000|2021-05-25 03:20:00|||||||||275
1621913100000|2021-05-25 03:25:00|||||||||571
1621913400000|2021-05-25 03:30:00|||||||||94
1621913700000|2021-05-25 03:35:00|||||||||267
1621914000000|2021-05-25 03:40:00|||||||||724
1621914300000|2021-05-25 03:45:00|||||||||2507
1621914600000|2021-05-25 03:50:00|||||||||49
1621914900000|2021-05-25 03:55:00|||||||||582
1621915200000|2021-05-25 04:00:00|||||||||41
1621915500000|2021-05-25 04:05:00|||||||||43
1621915800000|2021-05-25 04:10:00|||||||||43
1621916100000|2021-05-25 04:15:00|||||||||36
1621916400000|2021-05-25 04:20:00|||||||||74
1621916700000|2021-05-25 04:25:00|||||||||39
1621917000000|2021-05-25 04:30:00|||||||||52
1621917300000|2021-05-25 04:35:00|||||||||30
1621917600000|2021-05-25 04:40:00|||||||||116
1621917900000|2021-05-25 04:45:00|||||||||263
1621918200000|2021-05-25 04:50:00|||||||||144
1621918500000|2021-05-25 04:55:00|||||||||39
1621918800000|2021-05-25 05:00:00|||||||||20
1621919100000|2021-05-25 05:05:00|||||||||40
1621919400000|2021-05-25 05:10:00|||||||||22
1621919700000|2021-05-25 05:15:00|||||||||12
1621920000000|2021-05-25 05:20:00|||||||||19
1621920300000|2021-05-25 05:25:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|4076
1621920600000|2021-05-25 05:30:00|||||||||7
1621920900000|2021-05-25 05:35:00|||||||||63
1621921200000|2021-05-25 05:40:00|||||||||12
1621921500000|2021-05-25 05:45:00|||||||||66
1621921800000|2021-05-25 05:50:00|||||||||1012
1621922100000|2021-05-25 05:55:00|||||||||3155
1621922400000|2021-05-25 06:00:00|||||||||707
1621922700000|2021-05-25 06:05:00|||||||||145
1621923000000|2021-05-25 06:10:00|||||||||54
1621923300000|2021-05-25 06:15:00|||||||||239
1621923600000|2021-05-25 06:20:00|||||||||155
1621923900000|2021-05-25 06:25:00|||||||||16
1621924200000|2021-05-25 06:30:00|||||||||753
1621924500000|2021-05-25 06:35:00|||||||||238
1621924800000|2021-05-25 06:40:00|||||||||267
1621925100000|2021-05-25 06:45:00|||||||||1733
1621925400000|2021-05-25 06:50:00|||||||||57
1621925700000|2021-05-25 06:55:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|5464
1621926000000|2021-05-25 07:00:00|||||||||302
1621926300000|2021-05-25 07:05:00|||||||||415
1621926600000|2021-05-25 07:10:00|||||||||383
1621926900000|2021-05-25 07:15:00|||||||||108
1621927200000|2021-05-25 07:20:00|||||||||2963
1621927500000|2021-05-25 07:25:00|||||||||251
1621927800000|2021-05-25 07:30:00|||||||||748
1621928100000|2021-05-25 07:35:00|||||||||785
1621928400000|2021-05-25 07:40:00|||||||||987
1621928700000|2021-05-25 07:45:00|||||||||1233
1621929000000|2021-05-25 07:50:00|||||||||711
1621929300000|2021-05-25 07:55:00|||||||||1389
1621929600000|2021-05-25 08:00:00|||||||||3009
1621929900000|2021-05-25 08:05:00|||||||||785
1621930200000|2021-05-25 08:10:00|||||||||408
1621930500000|2021-05-25 08:15:00|||||||||198
1621930800000|2021-05-25 08:20:00|||||||||257
1621931100000|2021-05-25 08:25:00|||||||||103
1621931400000|2021-05-25 08:30:00|||||||||2246
1621931700000|2021-05-25 08:35:00|||||||||12954
1621932000000|2021-05-25 08:40:00|||||||||1646
1621932300000|2021-05-25 08:45:00|||||||||1859
1621932600000|2021-05-25 08:50:00|||||||||198
1621932900000|2021-05-25 08:55:00|||||||||857
1621933200000|2021-05-25 09:00:00|||||||||368
1621933500000|2021-05-25 09:05:00|||||||||177
1621933800000|2021-05-25 09:10:00|||||||||818
1621934100000|2021-05-25 09:15:00|||||||||610
1621934400000|2021-05-25 09:20:00|||||||||5748
1621934700000|2021-05-25 09:25:00|||||||||217
1621935000000|2021-05-25 09:30:00|||||||||1371
1621935300000|2021-05-25 09:35:00|||||||||284
1621935600000|2021-05-25 09:40:00|||||||||503
1621935900000|2021-05-25 09:45:00|||||||||668
1621936200000|2021-05-25 09:50:00|||||||||223
1621936500000|2021-05-25 09:55:00|||||||||795
1621936800000|2021-05-25 10:00:00|||||||||121
1621937100000|2021-05-25 10:05:00|||||||||393
1621937400000|2021-05-25 10:10:00|||||||||155
1621937700000|2021-05-25 10:15:00|||||||||412
1621938000000|2021-05-25 10:20:00|||||||||2681
1621938300000|2021-05-25 10:25:00|||||||||3042
1621938600000|2021-05-25 10:30:00|||||||||837
1621938900000|2021-05-25 10:35:00|||||||||249
1621939200000|2021-05-25 10:40:00|||||||||527
1621939500000|2021-05-25 10:45:00|||||||||5653
1621939800000|2021-05-25 10:50:00|||||||||1370
1621940100000|2021-05-25 10:55:00|||||||||279
1621940400000|2021-05-25 11:00:00|||||||||1737
1621940700000|2021-05-25 11:05:00|||||||||101
1621941000000|2021-05-25 11:10:00|||||||||460
1621941300000|2021-05-25 11:15:00|||||||||406
1621941600000|2021-05-25 11:20:00|||||||||2166
1621941900000|2021-05-25 11:25:00|||||||||169
1621942200000|2021-05-25 11:30:00|||||||||346
1621942500000|2021-05-25 11:35:00|||||||||6267
1621942800000|2021-05-25 11:40:00|||||||||1109
1621943100000|2021-05-25 11:45:00|||||||||1129
1621943400000|2021-05-25 11:50:00|||||||||26543
1621943700000|2021-05-25 11:55:00|||||||||1980
1621944000000|2021-05-25 12:00:00|||||||||141
1621944300000|2021-05-25 12:05:00|||||||||3046
1621944600000|2021-05-25 12:10:00|||||||||1272
1621944900000|2021-05-25 12:15:00|||||||||8644
1621945200000|2021-05-25 12:20:00|||||||||9227
1621945500000|2021-05-25 12:25:00|||||||||19905
1621945800000|2021-05-25 12:30:00|||||||||42574
1621946100000|2021-05-25 12:35:00|11043|11041|11042.6|11040.6|11043|11041|11042.6|11040.6|28094
1621946400000|2021-05-25 12:40:00|||||||||7494
1621946700000|2021-05-25 12:45:00|||||||||625
1621947000000|2021-05-25 12:50:00|||||||||1811
1621947300000|2021-05-25 12:55:00|||||||||2854
1621947600000|2021-05-25 13:00:00|||||||||3650
1621947900000|2021-05-25 13:05:00|||||||||6278
1621948200000|2021-05-25 13:10:00|11042.2|11040.2|11042.2|11040.2|11042.6|11040.6|11042.2|11040.2|1416
1621948500000|2021-05-25 13:15:00|||||||||3332
1621948800000|2021-05-25 13:20:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|16260
1621949100000|2021-05-25 13:25:00|||||||||21555
1621949400000|2021-05-25 13:30:00|||||||||3782
1621949700000|2021-05-25 13:35:00|11043|11041|11043|11041|11043|11041|11042.6|11040.6|3160
1621950000000|2021-05-25 13:40:00|||||||||9867
1621950300000|2021-05-25 13:45:00|||||||||9885
1621950600000|2021-05-25 13:50:00|||||||||17139
1621950900000|2021-05-25 13:55:00|||||||||2422
1621951200000|2021-05-25 14:00:00|||||||||6961
1621951500000|2021-05-25 14:05:00|||||||||13932
1621951800000|2021-05-25 14:10:00|||||||||5616
1621952100000|2021-05-25 14:15:00|||||||||2612
1621952400000|2021-05-25 14:20:00|||||||||12434
1621952700000|2021-05-25 14:25:00|||||||||4752
1621953000000|2021-05-25 14:30:00|||||||||1372
1621953300000|2021-05-25 14:35:00|||||||||3139
1621953600000|2021-05-25 14:40:00|||||||||6715
1621953900000|2021-05-25 14:45:00|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|11043|11041|14079
1621954200000|2021-05-25 14:50:00|||||||||2487
1621954500000|2021-05-25 14:55:00|||||||||2240
1621954800000|2021-05-25 15:00:00|||||||||2818
1621955100000|2021-05-25 15:05:00|||||||||2510
1621955400000|2021-05-25 15:10:00|||||||||3841
1621955700000|2021-05-25 15:15:00|||||||||7298
1621956000000|2021-05-25 15:20:00|||||||||1990
1621956300000|2021-05-25 15:25:00|11043|11041|11043|11041|11043|11041|11043|11041|7706
1621956600000|2021-05-25 15:30:00|||||||||1673
1621956900000|2021-05-25 15:35:00|||||||||588
1621957200000|2021-05-25 15:40:00|||||||||22724
1621957500000|2021-05-25 15:45:00|||||||||6713
1621957800000|2021-05-25 15:50:00|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|18508
1621958100000|2021-05-25 15:55:00|||||||||1495
1621958400000|2021-05-25 16:00:00|||||||||8934
1621958700000|2021-05-25 16:05:00|11043|11041|11043|11041|11043|11041|11043|11041|1686
1621959000000|2021-05-25 16:10:00|||||||||34962
1621959300000|2021-05-25 16:15:00|||||||||4625
1621959600000|2021-05-25 16:20:00|||||||||972
1621959900000|2021-05-25 16:25:00|||||||||390
1621960200000|2021-05-25 16:30:00|||||||||778
1621960500000|2021-05-25 16:35:00|||||||||192
1621960800000|2021-05-25 16:40:00|||||||||607
1621961100000|2021-05-25 16:45:00|||||||||700
1621961400000|2021-05-25 16:50:00|||||||||4049
1621961700000|2021-05-25 16:55:00|||||||||1813
1621962000000|2021-05-25 17:00:00|11042.6|11040.6|11043.4|11041.4|11043.4|11041.4|11042.6|11040.6|7916
1621962300000|2021-05-25 17:05:00|||||||||832
1621962600000|2021-05-25 17:10:00|||||||||1929
1621962900000|2021-05-25 17:15:00|||||||||221
1621963200000|2021-05-25 17:20:00|||||||||2393
1621963500000|2021-05-25 17:25:00|||||||||3456
1621963800000|2021-05-25 17:30:00|||||||||2308
1621964100000|2021-05-25 17:35:00|||||||||979
1621964400000|2021-05-25 17:40:00|11043.8|11041.8|11043.4|11041.4|11043.8|11041.8|11043.4|11041.4|70279
1621964700000|2021-05-25 17:45:00|11043.8|11041.8|11043.8|11041.8|11043.8|11041.8|11043.4|11041.4|28015
1621965000000|2021-05-25 17:50:00|||||||||4700
1621965300000|2021-05-25 17:55:00|||||||||1871
1621965600000|2021-05-25 18:00:00|||||||||1812
1621965900000|2021-05-25 18:05:00|||||||||372
1621966200000|2021-05-25 18:10:00|||||||||222
1621966500000|2021-05-25 18:15:00|||||||||10310
1621966800000|2021-05-25 18:20:00|||||||||205
1621967100000|2021-05-25 18:25:00|||||||||13399
1621967400000|2021-05-25 18:30:00|||||||||2182
1621967700000|2021-05-25 18:35:00|||||||||960
1621968000000|2021-05-25 18:40:00|||||||||1320
1621968300000|2021-05-25 18:45:00|||||||||1025
1621968600000|2021-05-25 18:50:00|11044.2|11042.2|11043.8|11041.8|11044.2|11042.2|11043.8|11041.8|4018
1621968900000|2021-05-25 18:55:00|||||||||4483
1621969200000|2021-05-25 19:00:00|||||||||10056
1621969500000|2021-05-25 19:05:00|||||||||1473
1621969800000|2021-05-25 19:10:00|||||||||4887
1621970100000|2021-05-25 19:15:00|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|1385
1621970400000|2021-05-25 19:20:00|||||||||5766
1621970700000|2021-05-25 19:25:00|||||||||2720
1621971000000|2021-05-25 19:30:00|||||||||4032
1621971300000|2021-05-25 19:35:00|||||||||3749
1621971600000|2021-05-25 19:40:00|||||||||2788
1621971900000|2021-05-25 19:45:00|||||||||757
1621972200000|2021-05-25 19:50:00|||||||||227
1621972500000|2021-05-25 19:55:00|||||||||7408
1621972800000|2021-05-25 20:00:00|||||||||1778
1621973100000|2021-05-25 20:05:00|||||||||1048
1621973400000|2021-05-25 20:10:00|||||||||9761
1621973700000|2021-05-25 20:15:00|||||||||12466
1621974000000|2021-05-25 20:20:00|||||||||6329
1621974300000|2021-05-25 20:25:00|||||||||93
1621974600000|2021-05-25 20:30:00|||||||||620
1621974900000|2021-05-25 20:35:00|||||||||8068
1621975200000|2021-05-25 20:40:00|||||||||176
1621975500000|2021-05-25 20:45:00|||||||||4496
1621975800000|2021-05-25 20:50:00|||||||||814
1621976100000|2021-05-25 20:55:00|||||||||1641
1621980000000|2021-05-25 22:00:00|||||||||5
1621980300000|2021-05-25 22:05:00|||||||||5
1621980600000|2021-05-25 22:10:00|||||||||26
1621980900000|2021-05-25 22:15:00|||||||||1
1621981500000|2021-05-25 22:25:00|||||||||3
1621982100000|2021-05-25 22:35:00|||||||||1
1621984500000|2021-05-25 23:15:00|||||||||100
1621985100000|2021-05-25 23:25:00|||||||||1
1621985400000|2021-05-25 23:30:00|||||||||3
1621985700000|2021-05-25 23:35:00|||||||||8
1621986000000|2021-05-25 23:40:00|||||||||30
1621986300000|2021-05-25 23:45:00|||||||||24
1621986600000|2021-05-25 23:50:00|||||||||230
1621986900000|2021-05-25 23:55:00|||||||||3
1621900800000|2021-05-25 00:00:00|||||||||4
1621901100000|2021-05-25 00:05:00|||||||||2
1621901400000|2021-05-25 00:10:00|||||||||3
1621901700000|2021-05-25 00:15:00|||||||||3
1621902000000|2021-05-25 00:20:00|||||||||5
1621902300000|2021-05-25 00:25:00|||||||||6
1621902600000|2021-05-25 00:30:00|||||||||12
1621902900000|2021-05-25 00:35:00|||||||||7
1621903200000|2021-05-25 00:40:00|||||||||7
1621903500000|2021-05-25 00:45:00|||||||||80
1621903800000|2021-05-25 00:50:00|||||||||10
1621904100000|2021-05-25 00:55:00|||||||||5
1621904400000|2021-05-25 01:00:00|||||||||71
1621904700000|2021-05-25 01:05:00|||||||||5
1621905000000|2021-05-25 01:10:00|||||||||37
1621905300000|2021-05-25 01:15:00|||||||||110
1621905600000|2021-05-25 01:20:00|||||||||130
1621905900000|2021-05-25 01:25:00|||||||||25
1621906200000|2021-05-25 01:30:00|||||||||158
1621906500000|2021-05-25 01:35:00|||||||||472
1621906800000|2021-05-25 01:40:00|||||||||109
1621907100000|2021-05-25 01:45:00|||||||||99
1621907400000|2021-05-25 01:50:00|||||||||654
1621907700000|2021-05-25 01:55:00|||||||||99
1621908000000|2021-05-25 02:00:00|||||||||106
1621908300000|2021-05-25 02:05:00|||||||||137
1621908600000|2021-05-25 02:10:00|||||||||93
1621908900000|2021-05-25 02:15:00|||||||||72
1621909200000|2021-05-25 02:20:00|||||||||76
1621909500000|2021-05-25 02:25:00|||||||||130
1621909800000|2021-05-25 02:30:00|||||||||74
1621910100000|2021-05-25 02:35:00|||||||||473
1621910400000|2021-05-25 02:40:00|||||||||68
1621910700000|2021-05-25 02:45:00|||||||||81
1621911000000|2021-05-25 02:50:00|||||||||82
1621911300000|2021-05-25 02:55:00|||||||||68
1621911600000|2021-05-25 03:00:00|||||||||55
1621911900000|2021-05-25 03:05:00|||||||||234
1621912200000|2021-05-25 03:10:00|||||||||58
1621912500000|2021-05-25 03:15:00|||||||||44
1621912800000|2021-05-25 03:20:00|||||||||275
1621913100000|2021-05-25 03:25:00|||||||||571
1621913400000|2021-05-25 03:30:00|||||||||94
1621913700000|2021-05-25 03:35:00|||||||||267
1621914000000|2021-05-25 03:40:00|||||||||724
1621914300000|2021-05-25 03:45:00|||||||||2507
1621914600000|2021-05-25 03:50:00|||||||||49
1621914900000|2021-05-25 03:55:00|||||||||582
1621915200000|2021-05-25 04:00:00|||||||||41
1621915500000|2021-05-25 04:05:00|||||||||43
1621915800000|2021-05-25 04:10:00|||||||||43
1621916100000|2021-05-25 04:15:00|||||||||36
1621916400000|2021-05-25 04:20:00|||||||||74
1621916700000|2021-05-25 04:25:00|||||||||39
1621917000000|2021-05-25 04:30:00|||||||||52
1621917300000|2021-05-25 04:35:00|||||||||30
1621917600000|2021-05-25 04:40:00|||||||||116
1621917900000|2021-05-25 04:45:00|||||||||263
1621918200000|2021-05-25 04:50:00|||||||||144
1621918500000|2021-05-25 04:55:00|||||||||39
1621918800000|2021-05-25 05:00:00|||||||||20
1621919100000|2021-05-25 05:05:00|||||||||40
1621919400000|2021-05-25 05:10:00|||||||||22
1621919700000|2021-05-25 05:15:00|||||||||12
1621920000000|2021-05-25 05:20:00|||||||||19
1621920300000|2021-05-25 05:25:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|4076
1621920600000|2021-05-25 05:30:00|||||||||7
1621920900000|2021-05-25 05:35:00|||||||||63
1621921200000|2021-05-25 05:40:00|||||||||12
1621921500000|2021-05-25 05:45:00|||||||||66
1621921800000|2021-05-25 05:50:00|||||||||1012
1621922100000|2021-05-25 05:55:00|||||||||3155
1621922400000|2021-05-25 06:00:00|||||||||707
1621922700000|2021-05-25 06:05:00|||||||||145
1621923000000|2021-05-25 06:10:00|||||||||54
1621923300000|2021-05-25 06:15:00|||||||||239
1621923600000|2021-05-25 06:20:00|||||||||155
1621923900000|2021-05-25 06:25:00|||||||||16
1621924200000|2021-05-25 06:30:00|||||||||753
1621924500000|2021-05-25 06:35:00|||||||||238
1621924800000|2021-05-25 06:40:00|||||||||267
1621925100000|2021-05-25 06:45:00|||||||||1733
1621925400000|2021-05-25 06:50:00|||||||||57
1621925700000|2021-05-25 06:55:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|5464
1621926000000|2021-05-25 07:00:00|||||||||302
1621926300000|2021-05-25 07:05:00|||||||||415
1621926600000|2021-05-25 07:10:00|||||||||383
1621926900000|2021-05-25 07:15:00|||||||||108
1621927200000|2021-05-25 07:20:00|||||||||2963
1621927500000|2021-05-25 07:25:00|||||||||251
1621927800000|2021-05-25 07:30:00|||||||||748
1621928100000|2021-05-25 07:35:00|||||||||785
1621928400000|2021-05-25 07:40:00|||||||||987
1621928700000|2021-05-25 07:45:00|||||||||1233
1621929000000|2021-05-25 07:50:00|||||||||711
1621929300000|2021-05-25 07:55:00|||||||||1389
1621929600000|2021-05-25 08:00:00|||||||||3009
1621929900000|2021-05-25 08:05:00|||||||||785
1621930200000|2021-05-25 08:10:00|||||||||408
1621930500000|2021-05-25 08:15:00|||||||||198
1621930800000|2021-05-25 08:20:00|||||||||257
1621931100000|2021-05-25 08:25:00|||||||||103
1621931400000|2021-05-25 08:30:00|||||||||2246
1621931700000|2021-05-25 08:35:00|||||||||12954
1621932000000|2021-05-25 08:40:00|||||||||1646
1621932300000|2021-05-25 08:45:00|||||||||1859
1621932600000|2021-05-25 08:50:00|||||||||198
1621932900000|2021-05-25 08:55:00|||||||||857
1621933200000|2021-05-25 09:00:00|||||||||368
1621933500000|2021-05-25 09:05:00|||||||||177
1621933800000|2021-05-25 09:10:00|||||||||818
1621934100000|2021-05-25 09:15:00|||||||||610
1621934400000|2021-05-25 09:20:00|||||||||5748
1621934700000|2021-05-25 09:25:00|||||||||217
1621935000000|2021-05-25 09:30:00|||||||||1371
1621935300000|2021-05-25 09:35:00|||||||||284
1621935600000|2021-05-25 09:40:00|||||||||503
1621935900000|2021-05-25 09:45:00|||||||||668
1621936200000|2021-05-25 09:50:00|||||||||223
1621936500000|2021-05-25 09:55:00|||||||||795
1621936800000|2021-05-25 10:00:00|||||||||121
1621937100000|2021-05-25 10:05:00|||||||||393
1621937400000|2021-05-25 10:10:00|||||||||155
1621937700000|2021-05-25 10:15:00|||||||||412
1621938000000|2021-05-25 10:20:00|||||||||2681
1621938300000|2021-05-25 10:25:00|||||||||3042
1621938600000|2021-05-25 10:30:00|||||||||837
1621938900000|2021-05-25 10:35:00|||||||||249
1621939200000|2021-05-25 10:40:00|||||||||527
1621939500000|2021-05-25 10:45:00|||||||||5653
1621939800000|2021-05-25 10:50:00|||||||||1370
1621940100000|2021-05-25 10:55:00|||||||||279
1621940400000|2021-05-25 11:00:00|||||||||1737
1621940700000|2021-05-25 11:05:00|||||||||101
1621941000000|2021-05-25 11:10:00|||||||||460
1621941300000|2021-05-25 11:15:00|||||||||406
1621941600000|2021-05-25 11:20:00|||||||||2166
1621941900000|2021-05-25 11:25:00|||||||||169
1621942200000|2021-05-25 11:30:00|||||||||346
1621942500000|2021-05-25 11:35:00|||||||||6267
1621942800000|2021-05-25 11:40:00|||||||||1109
1621943100000|2021-05-25 11:45:00|||||||||1129
1621943400000|2021-05-25 11:50:00|||||||||26543
1621943700000|2021-05-25 11:55:00|||||||||1980
1621944000000|2021-05-25 12:00:00|||||||||141
1621944300000|2021-05-25 12:05:00|||||||||3046
1621944600000|2021-05-25 12:10:00|||||||||1272
1621944900000|2021-05-25 12:15:00|||||||||8644
1621945200000|2021-05-25 12:20:00|||||||||9227
1621945500000|2021-05-25 12:25:00|||||||||19905
1621945800000|2021-05-25 12:30:00|||||||||42574
1621946100000|2021-05-25 12:35:00|11043|11041|11042.6|11040.6|11043|11041|11042.6|11040.6|28094
1621946400000|2021-05-25 12:40:00|||||||||7494
1621946700000|2021-05-25 12:45:00|||||||||625
1621947000000|2021-05-25 12:50:00|||||||||1811
1621947300000|2021-05-25 12:55:00|||||||||2854
1621947600000|2021-05-25 13:00:00|||||||||3650
1621947900000|2021-05-25 13:05:00|||||||||6278
1621948200000|2021-05-25 13:10:00|11042.2|11040.2|11042.2|11040.2|11042.6|11040.6|11042.2|11040.2|1416
1621948500000|2021-05-25 13:15:00|||||||||3332
1621948800000|2021-05-25 13:20:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|16260
1621949100000|2021-05-25 13:25:00|||||||||21555
1621949400000|2021-05-25 13:30:00|||||||||3782
1621949700000|2021-05-25 13:35:00|11043|11041|11043|11041|11043|11041|11042.6|11040.6|3160
1621950000000|2021-05-25 13:40:00|||||||||9867
1621950300000|2021-05-25 13:45:00|||||||||9885
1621950600000|2021-05-25 13:50:00|||||||||17139
1621950900000|2021-05-25 13:55:00|||||||||2422
1621951200000|2021-05-25 14:00:00|||||||||6961
1621951500000|2021-05-25 14:05:00|||||||||13932
1621951800000|2021-05-25 14:10:00|||||||||5616
1621952100000|2021-05-25 14:15:00|||||||||2612
1621952400000|2021-05-25 14:20:00|||||||||12434
1621952700000|2021-05-25 14:25:00|||||||||4752
1621953000000|2021-05-25 14:30:00|||||||||1372
1621953300000|2021-05-25 14:35:00|||||||||3139
1621953600000|2021-05-25 14:40:00|||||||||6715
1621953900000|2021-05-25 14:45:00|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|11043|11041|14079
1621954200000|2021-05-25 14:50:00|||||||||2487
1621954500000|2021-05-25 14:55:00|||||||||2240
1621954800000|2021-05-25 15:00:00|||||||||2818
1621955100000|2021-05-25 15:05:00|||||||||2510
1621955400000|2021-05-25 15:10:00|||||||||3841
1621955700000|2021-05-25 15:15:00|||||||||7298
1621956000000|2021-05-25 15:20:00|||||||||1990
1621956300000|2021-05-25 15:25:00|11043|11041|11043|11041|11043|11041|11043|11041|7706
1621956600000|2021-05-25 15:30:00|||||||||1673
1621956900000|2021-05-25 15:35:00|||||||||588
1621957200000|2021-05-25 15:40:00|||||||||22724
1621957500000|2021-05-25 15:45:00|||||||||6713
1621957800000|2021-05-25 15:50:00|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|18508
1621958100000|2021-05-25 15:55:00|||||||||1495
1621958400000|2021-05-25 16:00:00|||||||||8934
1621958700000|2021-05-25 16:05:00|11043|11041|11043|11041|11043|11041|11043|11041|1686
1621959000000|2021-05-25 16:10:00|||||||||34962
1621959300000|2021-05-25 16:15:00|||||||||4625
1621959600000|2021-05-25 16:20:00|||||||||972
1621959900000|2021-05-25 16:25:00|||||||||390
1621960200000|2021-05-25 16:30:00|||||||||778
1621960500000|2021-05-25 16:35:00|||||||||192
1621960800000|2021-05-25 16:40:00|||||||||607
1621961100000|2021-05-25 16:45:00|||||||||700
1621961400000|2021-05-25 16:50:00|||||||||4049
1621961700000|2021-05-25 16:55:00|||||||||1813
1621962000000|2021-05-25 17:00:00|11042.6|11040.6|11043.4|11041.4|11043.4|11041.4|11042.6|11040.6|7916
1621962300000|2021-05-25 17:05:00|||||||||832
1621962600000|2021-05-25 17:10:00|||||||||1929
1621962900000|2021-05-25 17:15:00|||||||||221
1621963200000|2021-05-25 17:20:00|||||||||2393
1621963500000|2021-05-25 17:25:00|||||||||3456
1621963800000|2021-05-25 17:30:00|||||||||2308
1621964100000|2021-05-25 17:35:00|||||||||979
1621964400000|2021-05-25 17:40:00|11043.8|11041.8|11043.4|11041.4|11043.8|11041.8|11043.4|11041.4|70279
1621964700000|2021-05-25 17:45:00|11043.8|11041.8|11043.8|11041.8|11043.8|11041.8|11043.4|11041.4|28015
1621965000000|2021-05-25 17:50:00|||||||||4700
1621965300000|2021-05-25 17:55:00|||||||||1871
1621965600000|2021-05-25 18:00:00|||||||||1812
1621965900000|2021-05-25 18:05:00|||||||||372
1621966200000|2021-05-25 18:10:00|||||||||222
1621966500000|2021-05-25 18:15:00|||||||||10310
1621966800000|2021-05-25 18:20:00|||||||||205
1621967100000|2021-05-25 18:25:00|||||||||13399
1621967400000|2021-05-25 18:30:00|||||||||2182
1621967700000|2021-05-25 18:35:00|||||||||960
1621968000000|2021-05-25 18:40:00|||||||||1320
1621968300000|2021-05-25 18:45:00|||||||||1025
1621968600000|2021-05-25 18:50:00|11044.2|11042.2|11043.8|11041.8|11044.2|11042.2|11043.8|11041.8|4018
1621968900000|2021-05-25 18:55:00|||||||||4483
1621969200000|2021-05-25 19:00:00|||||||||10056
1621969500000|2021-05-25 19:05:00|||||||||1473
1621969800000|2021-05-25 19:10:00|||||||||4887
1621970100000|2021-05-25 19:15:00|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|1385
1621970400000|2021-05-25 19:20:00|||||||||5766
1621970700000|2021-05-25 19:25:00|||||||||2720
1621971000000|2021-05-25 19:30:00|||||||||4032
1621971300000|2021-05-25 19:35:00|||||||||3749
1621971600000|2021-05-25 19:40:00|||||||||2788
1621971900000|2021-05-25 19:45:00|||||||||757
1621972200000|2021-05-25 19:50:00|||||||||227
1621972500000|2021-05-25 19:55:00|||||||||7408
1621972800000|2021-05-25 20:00:00|||||||||1778
1621973100000|2021-05-25 20:05:00|||||||||1048
1621973400000|2021-05-25 20:10:00|||||||||9761
1621973700000|2021-05-25 20:15:00|||||||||12466
1621974000000|2021-05-25 20:20:00|||||||||6329
1621974300000|2021-05-25 20:25:00|||||||||93
1621974600000|2021-05-25 20:30:00|||||||||620
1621974900000|2021-05-25 20:35:00|||||||||8068
1621975200000|2021-05-25 20:40:00|||||||||176
1621975500000|2021-05-25 20:45:00|||||||||4496
1621975800000|2021-05-25 20:50:00|||||||||814
1621976100000|2021-05-25 20:55:00|||||||||1641
1621980000000|2021-05-25 22:00:00|||||||||5
1621980300000|2021-05-25 22:05:00|||||||||5
1621980600000|2021-05-25 22:10:00|||||||||26
1621980900000|2021-05-25 22:15:00|||||||||1
1621981500000|2021-05-25 22:25:00|||||||||3
1621982100000|2021-05-25 22:35:00|||||||||1
1621984500000|2021-05-25 23:15:00|||||||||100
1621985100000|2021-05-25 23:25:00|||||||||1
1621985400000|2021-05-25 23:30:00|||||||||3
1621985700000|2021-05-25 23:35:00|||||||||8
1621986000000|2021-05-25 23:40:00|||||||||30
1621986300000|2021-05-25 23:45:00|||||||||24
1621986600000|2021-05-25 23:50:00|||||||||230
1621986900000|2021-05-25 23:55:00|||||||||3
1621987200000|2021-05-26 00:00:00|||||||||5
1621987500000|2021-05-26 00:05:00|||||||||18
1621989900000|2021-05-26 00:45:00|||||||||222
1621990200000|2021-05-26 00:50:00|||||||||81
1621990500000|2021-05-26 00:55:00|||||||||10
1621990800000|2021-05-26 01:00:00|||||||||61
1621991100000|2021-05-26 01:05:00|||||||||20
1621991400000|2021-05-26 01:10:00|||||||||41
1621991700000|2021-05-26 01:15:00|||||||||97
1621992000000|2021-05-26 01:20:00|||||||||2
1621992300000|2021-05-26 01:25:00|||||||||1351
1621992600000|2021-05-26 01:30:00|||||||||5
1621992900000|2021-05-26 01:35:00|||||||||481
1621993200000|2021-05-26 01:40:00|||||||||9
1621994100000|2021-05-26 01:55:00|||||||||35
1621994700000|2021-05-26 02:05:00|||||||||132
1621995000000|2021-05-26 02:10:00|||||||||14
1621995300000|2021-05-26 02:15:00|||||||||59
1621995600000|2021-05-26 02:20:00|||||||||8
1621995900000|2021-05-26 02:25:00|||||||||14
1621996500000|2021-05-26 02:35:00|||||||||4
1621996800000|2021-05-26 02:40:00|||||||||5
1621997100000|2021-05-26 02:45:00|||||||||12
1621997400000|2021-05-26 02:50:00|||||||||424
1621997700000|2021-05-26 02:55:00|||||||||1
1621998000000|2021-05-26 03:00:00|||||||||104
1621998300000|2021-05-26 03:05:00|||||||||17
1621998600000|2021-05-26 03:10:00|||||||||105
1621999200000|2021-05-26 03:20:00|||||||||30
1621999800000|2021-05-26 03:30:00|||||||||1
1622000400000|2021-05-26 03:40:00|||||||||2
1622001900000|2021-05-26 04:05:00|||||||||208
1622002200000|2021-05-26 04:10:00|||||||||71
1622002500000|2021-05-26 04:15:00|||||||||90
1622002800000|2021-05-26 04:20:00|||||||||88
1622003100000|2021-05-26 04:25:00|||||||||500
1622003400000|2021-05-26 04:30:00|||||||||200
1622004600000|2021-05-26 04:50:00|||||||||253
1622004900000|2021-05-26 04:55:00|||||||||176
1622005200000|2021-05-26 05:00:00|||||||||1
1622005500000|2021-05-26 05:05:00|||||||||1008
1622005800000|2021-05-26 05:10:00|||||||||287
1622006100000|2021-05-26 05:15:00|||||||||10
1622006400000|2021-05-26 05:20:00|||||||||8
1622006700000|2021-05-26 05:25:00|||||||||252
1622007000000|2021-05-26 05:30:00|||||||||7
1622007300000|2021-05-26 05:35:00|||||||||23
1622007600000|2021-05-26 05:40:00|||||||||18
1622007900000|2021-05-26 05:45:00|||||||||6
1622008200000|2021-05-26 05:50:00|||||||||120
1622008500000|2021-05-26 05:55:00|||||||||770
1622008800000|2021-05-26 06:00:00|11043.8|11041.8|11043.8|11041.8|11043.8|11041.8|11043.8|11041.8|1438
1622009100000|2021-05-26 06:05:00|||||||||81
1622009700000|2021-05-26 06:15:00|||||||||1087
1622010300000|2021-05-26 06:25:00|||||||||3750
1622010600000|2021-05-26 06:30:00|||||||||60
1622010900000|2021-05-26 06:35:00|||||||||25
1622011200000|2021-05-26 06:40:00|||||||||1
1622011500000|2021-05-26 06:45:00|||||||||396
1622011800000|2021-05-26 06:50:00|||||||||43
1622012100000|2021-05-26 06:55:00|||||||||41
1622012400000|2021-05-26 07:00:00|||||||||1117
1622012700000|2021-05-26 07:05:00|||||||||1617
1622013000000|2021-05-26 07:10:00|||||||||4
1622013300000|2021-05-26 07:15:00|||||||||4940
1622013600000|2021-05-26 07:20:00|||||||||205
1622013900000|2021-05-26 07:25:00|||||||||143
1622014200000|2021-05-26 07:30:00|||||||||112
1622014800000|2021-05-26 07:40:00|||||||||565
1622015100000|2021-05-26 07:45:00|||||||||2170
1622015400000|2021-05-26 07:50:00|||||||||463
1622015700000|2021-05-26 07:55:00|||||||||1453
1622016000000|2021-05-26 08:00:00|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|11043.8|11041.8|826
1622016300000|2021-05-26 08:05:00|11043.8|11041.8|11044.2|11042.2|11044.2|11042.2|11043.8|11041.8|354
1622016600000|2021-05-26 08:10:00|||||||||19
1622016900000|2021-05-26 08:15:00|||||||||678
1622017200000|2021-05-26 08:20:00|||||||||1987
1622017500000|2021-05-26 08:25:00|||||||||7536
1622017800000|2021-05-26 08:30:00|||||||||314
1622018100000|2021-05-26 08:35:00|||||||||266
1622018400000|2021-05-26 08:40:00|||||||||1688
1622018700000|2021-05-26 08:45:00|||||||||3934
1622019000000|2021-05-26 08:50:00|||||||||228
1622019300000|2021-05-26 08:55:00|||||||||18
1622019600000|2021-05-26 09:00:00|||||||||390
1622020200000|2021-05-26 09:10:00|||||||||23
1622020500000|2021-05-26 09:15:00|||||||||19747
1622020800000|2021-05-26 09:20:00|||||||||2528
1622021100000|2021-05-26 09:25:00|11043.8|11041.8|11043.8|11041.8|11043.8|11041.8|11043.8|11041.8|2687
1622021400000|2021-05-26 09:30:00|||||||||127
1622021700000|2021-05-26 09:35:00|||||||||235
1622022000000|2021-05-26 09:40:00|||||||||2628
1622022300000|2021-05-26 09:45:00|||||||||484
1622022600000|2021-05-26 09:50:00|||||||||359
1622023200000|2021-05-26 10:00:00|||||||||359
1622023800000|2021-05-26 10:10:00|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|386
1622024100000|2021-05-26 10:15:00|||||||||15
1622024400000|2021-05-26 10:20:00|||||||||1
1622024700000|2021-05-26 10:25:00|||||||||265
1622025000000|2021-05-26 10:30:00|||||||||1397
1622025300000|2021-05-26 10:35:00|||||||||1433
1622025900000|2021-05-26 10:45:00|||||||||4036
1622026200000|2021-05-26 10:50:00|||||||||3330
1622026500000|2021-05-26 10:55:00|||||||||3
1622026800000|2021-05-26 11:00:00|||||||||52939
1622027100000|2021-05-26 11:05:00|||||||||5875
1622027400000|2021-05-26 11:10:00|||||||||649
1622027700000|2021-05-26 11:15:00|||||||||5470
1622028000000|2021-05-26 11:20:00|||||||||463
1622028300000|2021-05-26 11:25:00|||||||||61
1622028600000|2021-05-26 11:30:00|||||||||26
1622028900000|2021-05-26 11:35:00|||||||||3596
1622029200000|2021-05-26 11:40:00|||||||||10072
1622029500000|2021-05-26 11:45:00|||||||||73
1622029800000|2021-05-26 11:50:00|||||||||2760
1622030100000|2021-05-26 11:55:00|||||||||19
1622030400000|2021-05-26 12:00:00|||||||||3813
1622030700000|2021-05-26 12:05:00|||||||||7979
1622031000000|2021-05-26 12:10:00|11044.6|11042.6|11044.6|11042.6|11044.6|11042.6|11044.6|11042.6|983
1622031300000|2021-05-26 12:15:00|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|3180
1622031600000|2021-05-26 12:20:00|||||||||1157
1622031900000|2021-05-26 12:25:00|||||||||2249
1622032200000|2021-05-26 12:30:00|11044.6|11042.6|11044.2|11042.2|11044.6|11042.6|11044.2|11042.2|3271
1622032500000|2021-05-26 12:35:00|||||||||31109
1622032800000|2021-05-26 12:40:00|||||||||5856
1622033100000|2021-05-26 12:45:00|||||||||3718
1622033400000|2021-05-26 12:50:00|||||||||15858
1622033700000|2021-05-26 12:55:00|11044.6|11042.6|11044.6|11042.6|11044.6|11042.6|11044.6|11042.6|20486
1622034000000|2021-05-26 13:00:00|11044.2|11042.2|11043.8|11041.8|11044.2|11042.2|11043.8|11041.8|820
1622034300000|2021-05-26 13:05:00|||||||||763
1622034600000|2021-05-26 13:10:00|||||||||316
1622034900000|2021-05-26 13:15:00|||||||||163
1622035200000|2021-05-26 13:20:00|||||||||525
1622035500000|2021-05-26 13:25:00|||||||||791
1622035800000|2021-05-26 13:30:00|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|10409
1622036100000|2021-05-26 13:35:00|||||||||1238
1622036400000|2021-05-26 13:40:00|11044.6|11042.6|11044.6|11042.6|11044.6|11042.6|11044.6|11042.6|2594
1622036700000|2021-05-26 13:45:00|||||||||7305
1622037000000|2021-05-26 13:50:00|||||||||2400
1622037300000|2021-05-26 13:55:00|||||||||2061
1622037600000|2021-05-26 14:00:00|||||||||4579
1622037900000|2021-05-26 14:05:00|||||||||1186
1622038200000|2021-05-26 14:10:00|||||||||951
1622038500000|2021-05-26 14:15:00|11044.9|11042.9|11044.9|11042.9|11044.9|11042.9|11044.6|11042.6|15316
1622038800000|2021-05-26 14:20:00|||||||||5281
1622039100000|2021-05-26 14:25:00|||||||||11124
1622039400000|2021-05-26 14:30:00|11044.6|11042.6|11044.6|11042.6|11044.9|11042.9|11044.6|11042.6|4512
1622039700000|2021-05-26 14:35:00|||||||||1470
1622040000000|2021-05-26 14:40:00|||||||||1860
1622040300000|2021-05-26 14:45:00|||||||||2037
1622040600000|2021-05-26 14:50:00|||||||||305
1622040900000|2021-05-26 14:55:00|||||||||1037
1622041200000|2021-05-26 15:00:00|||||||||1165
1622041500000|2021-05-26 15:05:00|||||||||1297
1622041800000|2021-05-26 15:10:00|||||||||2207
1622042100000|2021-05-26 15:15:00|||||||||3925
1622042400000|2021-05-26 15:20:00|||||||||5771
1622042700000|2021-05-26 15:25:00|||||||||667
1622043000000|2021-05-26 15:30:00|||||||||633
1622043300000|2021-05-26 15:35:00|||||||||2949
1622043600000|2021-05-26 15:40:00|||||||||1036
1622043900000|2021-05-26 15:45:00|||||||||4695
1622044200000|2021-05-26 15:50:00|||||||||875
1622044500000|2021-05-26 15:55:00|||||||||408
1622044800000|2021-05-26 16:00:00|||||||||3734
1622045100000|2021-05-26 16:05:00|||||||||3922
1622045400000|2021-05-26 16:10:00|||||||||951
1622045700000|2021-05-26 16:15:00|||||||||424
1622046000000|2021-05-26 16:20:00|||||||||21530
1622046300000|2021-05-26 16:25:00|||||||||1631
1622046600000|2021-05-26 16:30:00|||||||||4428
1622046900000|2021-05-26 16:35:00|||||||||16740
1622047200000|2021-05-26 16:40:00|||||||||24442
1622047500000|2021-05-26 16:45:00|||||||||711
1622047800000|2021-05-26 16:50:00|||||||||506
1622048100000|2021-05-26 16:55:00|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|1749
1622048400000|2021-05-26 17:00:00|11044.6|11042.6|11044.6|11042.6|11044.6|11042.6|11044.6|11042.6|567
1622048700000|2021-05-26 17:05:00|11044.2|11042.2|11044.2|11042.2|11044.6|11042.6|11044.2|11042.2|5859
1622049000000|2021-05-26 17:10:00|||||||||2560
1622049300000|2021-05-26 17:15:00|11043.8|11041.8|11043.8|11041.8|11043.8|11041.8|11043.8|11041.8|218
1622049600000|2021-05-26 17:20:00|||||||||629
1622049900000|2021-05-26 17:25:00|||||||||1195
1622050200000|2021-05-26 17:30:00|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|922
1622050500000|2021-05-26 17:35:00|11043.8|11041.8|11043.8|11041.8|11043.8|11041.8|11043.4|11041.4|861
1622050800000|2021-05-26 17:40:00|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|5411
1622051100000|2021-05-26 17:45:00|11043.8|11041.8|11043.8|11041.8|11043.8|11041.8|11043.8|11041.8|1870
1622051400000|2021-05-26 17:50:00|11043.4|11041.4|11043.8|11041.8|11043.8|11041.8|11043.4|11041.4|4694
1622051700000|2021-05-26 17:55:00|||||||||132
1622052000000|2021-05-26 18:00:00|||||||||290
1622052300000|2021-05-26 18:05:00|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|1316
1622052600000|2021-05-26 18:10:00|||||||||1365
1622052900000|2021-05-26 18:15:00|11044.6|11042.6|11044.2|11042.2|11044.6|11042.6|11044.2|11042.2|56269
1622053200000|2021-05-26 18:20:00|||||||||593
1622053500000|2021-05-26 18:25:00|||||||||314
1622053800000|2021-05-26 18:30:00|||||||||2578
1622054100000|2021-05-26 18:35:00|||||||||4907
1629465000000|2021-08-20 13:10:00|11010.6|11008.6|11010.8|11008.8|11010.8|11008.8|11010.6|11008.6|0
1629465300000|2021-08-20 13:15:00|11010.6|11008.6|11010.2|11008.2|11010.8|11008.8|11010.2|11008.2|262
1629465600000|2021-08-20 13:20:00|11010.4|11008.4|11010.2|11008.2|11010.6|11008.6|11010.2|11008.2|45
1629465900000|2021-08-20 13:25:00|11010.4|11008.4|11010.6|11008.6|11010.6|11008.6|11010.2|11008.2|1511
1629466200000|2021-08-20 13:30:00|11010.8|11008.8|11010.8|11008.8|11010.8|11008.8|11010.6|11008.6|227
1629466500000|2021-08-20 13:35:00|11010.6|11008.6|11010.6|11008.6|11010.8|11008.8|11010.6|11008.6|79
1629466800000|2021-08-20 13:40:00|11011|11009|11011|11009|11011.4|11009.4|11010.8|11008.8|107
1629467100000|2021-08-20 13:45:00|11010.8|11008.8|11009.8|11007.8|11010.8|11008.8|11009.8|11007.8|714
1629467400000|2021-08-20 13:50:00|11010|11008|11010.2|11008.2|11010.2|11008.2|11009.8|11007.8|716
1629467700000|2021-08-20 13:55:00|11010.4|11008.4|11010.4|11008.4|11010.4|11008.4|11010.2|11008.2|205
1629468000000|2021-08-20 14:00:00|11010.2|11008.2|11010|11008|11010.4|11008.4|11009.8|11007.8|174
1629468300000|2021-08-20 14:05:00|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|11010|11008|50
1629468900000|2021-08-20 14:15:00|11010|11008|11010|11008|11010|11008|11009.8|11007.8|2328
1629469200000|2021-08-20 14:20:00|11009.8|11007.8|11009.8|11007.8|11010|11008|11009.8|11007.8|0
1629469800000|2021-08-20 14:30:00|11010|11008|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|20
1629470100000|2021-08-20 14:35:00|||||||||967
1629470400000|2021-08-20 14:40:00|11010|11008|11010.2|11008.2|11010.2|11008.2|11010|11008|146
1629471000000|2021-08-20 14:50:00|11010.4|11008.4|11010.6|11008.6|11010.6|11008.6|11010.4|11008.4|108
1629471300000|2021-08-20 14:55:00|||||||||48
1629471900000|2021-08-20 15:05:00|11010.4|11008.4|11010.4|11008.4|11010.4|11008.4|11010.2|11008.2|11
1629472200000|2021-08-20 15:10:00|11010.2|11008.2|11010.4|11008.4|11010.4|11008.4|11010.2|11008.2|0
1629472500000|2021-08-20 15:15:00|11010.2|11008.2|11010.2|11008.2|11010.4|11008.4|11010.2|11008.2|50
1629472800000|2021-08-20 15:20:00|11010|11008|11010.2|11008.2|11010.2|11008.2|11010|11008|0
1629473700000|2021-08-20 15:35:00|11010|11008|11010|11008|11010|11008|11010|11008|8
1629474000000|2021-08-20 15:40:00|11009.8|11007.8|11010|11008|11010|11008|11009.8|11007.8|0
1629474300000|2021-08-20 15:45:00|11009.8|11007.8|11009.8|11007.8|11010|11008|11009.8|11007.8|295
1629474600000|2021-08-20 15:50:00|||||||||1
1629475200000|2021-08-20 16:00:00|11010|11008|11010|11008|11010|11008|11009.8|11007.8|183
1629475500000|2021-08-20 16:05:00|11009.8|11007.8|11010|11008|11010|11008|11009.8|11007.8|39
1629475800000|2021-08-20 16:10:00|11010.2|11008.2|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|48
1629476100000|2021-08-20 16:15:00|11010|11008|11009.8|11007.8|11010|11008|11009.8|11007.8|44
1629477000000|2021-08-20 16:30:00|11010|11008|11009.8|11007.8|11010|11008|11009.8|11007.8|162
1629477300000|2021-08-20 16:35:00|||||||||185
1629477600000|2021-08-20 16:40:00|||||||||4
1629477900000|2021-08-20 16:45:00|||||||||31
1629478500000|2021-08-20 16:55:00|||||||||4
1629479400000|2021-08-20 17:10:00|||||||||62
1629480000000|2021-08-20 17:20:00|||||||||1
1629480600000|2021-08-20 17:30:00|11009.4|11007.4|11009.4|11007.4|11009.6|11007.6|11009.4|11007.4|810
1629480900000|2021-08-20 17:35:00|||||||||733
1629481200000|2021-08-20 17:40:00|||||||||339
1629481500000|2021-08-20 17:45:00|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|11009.4|11007.4|173
1629481800000|2021-08-20 17:50:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.6|11007.6|26
1629483000000|2021-08-20 18:10:00|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|11009.4|11007.4|2
1629483300000|2021-08-20 18:15:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|430
1629483600000|2021-08-20 18:20:00|||||||||449
1629483900000|2021-08-20 18:25:00|11009.6|11007.6|11009.4|11007.4|11009.6|11007.6|11009.4|11007.4|378
1629484200000|2021-08-20 18:30:00|||||||||355
1629485100000|2021-08-20 18:45:00|||||||||238
1629485400000|2021-08-20 18:50:00|11009.6|11007.6|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|489
1629485700000|2021-08-20 18:55:00|||||||||1522
1629486000000|2021-08-20 19:00:00|11009.6|11007.6|11009.8|11007.8|11009.8|11007.8|11009.6|11007.6|0
1629486600000|2021-08-20 19:10:00|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|30
1629487200000|2021-08-20 19:20:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|64
1629487500000|2021-08-20 19:25:00|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|11009.4|11007.4|44
1629487800000|2021-08-20 19:30:00|11009.8|11007.8|11009.6|11007.6|11009.8|11007.8|11009.4|11007.4|20
1629489300000|2021-08-20 19:55:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.6|11007.6|14
1629489900000|2021-08-20 20:05:00|11009.6|11007.6|11009.8|11007.8|11009.8|11007.8|11009.6|11007.6|4061
1629490200000|2021-08-20 20:10:00|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|0
1629490500000|2021-08-20 20:15:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|0
1629490800000|2021-08-20 20:20:00|11009.6|11007.6|11009.4|11007.4|11009.6|11007.6|11009.4|11007.4|28
1629491100000|2021-08-20 20:25:00|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|28
1629491400000|2021-08-20 20:30:00|||||||||4
1629492300000|2021-08-20 20:45:00|11009.4|11007.4|11009.6|11007.6|11009.6|11007.6|11009.4|11007.4|0
1629492600000|2021-08-20 20:50:00|11009.4|11007.4|11009.4|11007.4|11009.6|11007.6|11009.4|11007.4|5
1629492900000|2021-08-20 20:55:00|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|11009.4|11007.4|36
1629669600000|2021-08-22 22:00:00|11009.4|11007.4|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|83
1629669900000|2021-08-22 22:05:00|11009.6|11007.6|11009.6|11007.6|11009.8|11007.8|11009.4|11007.4|106
1629670200000|2021-08-22 22:10:00|11009.8|11007.8|11009.6|11007.6|11009.8|11007.8|11009.4|11007.4|0
1629670500000|2021-08-22 22:15:00|11009.4|11007.4|11009.6|11007.6|11009.6|11007.6|11009.4|11007.4|0
1629670800000|2021-08-22 22:20:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|0
1629671400000|2021-08-22 22:30:00|||||||||4
1629672600000|2021-08-22 22:50:00|||||||||3
1629672900000|2021-08-22 22:55:00|||||||||1
1629677100000|2021-08-23 00:05:00|||||||||1
1629679200000|2021-08-23 00:40:00|11009.2|11007.2|11009.2|11007.2|11009.4|11007.4|11009|11007|3880
1629679500000|2021-08-23 00:45:00|11009|11007|11009.2|11007.2|11009.2|11007.2|11009|11007|0
1629679800000|2021-08-23 00:50:00|11009|11007|11009.2|11007.2|11009.2|11007.2|11009|11007|0
1629680100000|2021-08-23 00:55:00|11009|11007|11009|11007|11009.2|11007.2|11009|11007|91
1629680400000|2021-08-23 01:00:00|||||||||254
1629681300000|2021-08-23 01:15:00|||||||||101
1629683100000|2021-08-23 01:45:00|||||||||136
1629683700000|2021-08-23 01:55:00|||||||||88
1629684000000|2021-08-23 02:00:00|||||||||1
1629684600000|2021-08-23 02:10:00|||||||||1
1629685200000|2021-08-23 02:20:00|||||||||16
1629687900000|2021-08-23 03:05:00|11008.8|11006.8|11008.8|11006.8|11008.8|11006.8|11008.8|11006.8|24
1629689100000|2021-08-23 03:25:00|11008.6|11006.6|11008.8|11006.8|11008.8|11006.8|11008.6|11006.6|5
1629689700000|2021-08-23 03:35:00|11008.6|11006.6|11008.6|11006.6|11008.8|11006.8|11008.6|11006.6|0
1629690300000|2021-08-23 03:45:00|||||||||2820
1629692100000|2021-08-23 04:15:00|||||||||7
1629692400000|2021-08-23 04:20:00|||||||||3
1629693300000|2021-08-23 04:35:00|||||||||2
1629694200000|2021-08-23 04:50:00|||||||||20
1629695400000|2021-08-23 05:10:00|11008.2|11006.2|11008.4|11006.4|11008.6|11006.6|11008.2|11006.2|33
1629695700000|2021-08-23 05:15:00|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|11008.4|11006.4|0
1629696000000|2021-08-23 05:20:00|11008.4|11006.4|11008.6|11006.6|11008.6|11006.6|11008.4|11006.4|0
1629697800000|2021-08-23 05:50:00|||||||||1
1629698100000|2021-08-23 05:55:00|||||||||29
1629698400000|2021-08-23 06:00:00|11008.4|11006.4|11008.6|11006.6|11008.6|11006.6|11008.4|11006.4|0
1629698700000|2021-08-23 06:05:00|||||||||1910
1629699000000|2021-08-23 06:10:00|11009|11007|11008.6|11006.6|11009|11007|11008.6|11006.6|126
1629699600000|2021-08-23 06:20:00|11008.8|11006.8|11008.6|11006.6|11008.8|11006.8|11008.6|11006.6|0
1629699900000|2021-08-23 06:25:00|11008.8|11006.8|11008.6|11006.6|11008.8|11006.8|11008.6|11006.6|2
1629700200000|2021-08-23 06:30:00|||||||||18
1629700500000|2021-08-23 06:35:00|11008.8|11006.8|11008.6|11006.6|11009|11007|11008.6|11006.6|84
1629700800000|2021-08-23 06:40:00|11008.8|11006.8|11008.8|11006.8|11009|11007|11008.8|11006.8|3
1629701100000|2021-08-23 06:45:00|11009|11007|11008.8|11006.8|11009|11007|11008.6|11006.6|0
1629701400000|2021-08-23 06:50:00|11008.6|11006.6|11008.6|11006.6|11008.8|11006.8|11008.6|11006.6|0
1629702000000|2021-08-23 07:00:00|11008.4|11006.4|11008.2|11006.2|11008.6|11006.6|11008.2|11006.2|102
1629702300000|2021-08-23 07:05:00|11008.4|11006.4|11008.2|11006.2|11008.4|11006.4|11008.2|11006.2|2
1629702900000|2021-08-23 07:15:00|||||||||10
1629703200000|2021-08-23 07:20:00|||||||||135
1629703800000|2021-08-23 07:30:00|11008.6|11006.6|11008.2|11006.2|11008.6|11006.6|11008.2|11006.2|195
1629704100000|2021-08-23 07:35:00|11008|11006|11008|11006|11008.2|11006.2|11008|11006|121
1629704400000|2021-08-23 07:40:00|11008.2|11006.2|11008.2|11006.2|11008.2|11006.2|11007.8|11005.8|100
1629705300000|2021-08-23 07:55:00|||||||||210
1629705600000|2021-08-23 08:00:00|||||||||1
1629705900000|2021-08-23 08:05:00|||||||||21
1629706200000|2021-08-23 08:10:00|||||||||268
1629706800000|2021-08-23 08:20:00|||||||||50
1629707100000|2021-08-23 08:25:00|11008.4|11006.4|11008.2|11006.2|11008.4|11006.4|11008.2|11006.2|221
1629707700000|2021-08-23 08:35:00|||||||||302
1629708000000|2021-08-23 08:40:00|11007.8|11005.8|11007.8|11005.8|11007.8|11005.8|11007.8|11005.8|2471
1629708300000|2021-08-23 08:45:00|||||||||370
1629708900000|2021-08-23 08:55:00|||||||||1
1629709200000|2021-08-23 09:00:00|||||||||1
1629710400000|2021-08-23 09:20:00|||||||||25
1629710700000|2021-08-23 09:25:00|||||||||63
1629711000000|2021-08-23 09:30:00|11008|11006|11008|11006|11008|11006|11008|11006|1
1629711600000|2021-08-23 09:40:00|11008.2|11006.2|11008.2|11006.2|11008.2|11006.2|11008.2|11006.2|25
1629711900000|2021-08-23 09:45:00|||||||||186
1629712500000|2021-08-23 09:55:00|||||||||2
1629712800000|2021-08-23 10:00:00|||||||||40
1629713100000|2021-08-23 10:05:00|||||||||7
1629713400000|2021-08-23 10:10:00|||||||||111
1629713700000|2021-08-23 10:15:00|||||||||16
1629714000000|2021-08-23 10:20:00|||||||||1
1629714300000|2021-08-23 10:25:00|||||||||1
1629715200000|2021-08-23 10:40:00|||||||||800
1629715500000|2021-08-23 10:45:00|||||||||250
1629716100000|2021-08-23 10:55:00|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|12
1629716400000|2021-08-23 11:00:00|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|15
1629717000000|2021-08-23 11:10:00|||||||||11
1629717300000|2021-08-23 11:15:00|||||||||200
1629717900000|2021-08-23 11:25:00|||||||||6
1629718200000|2021-08-23 11:30:00|11008.8|11006.8|11008.6|11006.6|11008.8|11006.8|11008.6|11006.6|76
1629718500000|2021-08-23 11:35:00|11008.8|11006.8|11008.8|11006.8|11008.8|11006.8|11008.8|11006.8|0
1629718800000|2021-08-23 11:40:00|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|0
1629719100000|2021-08-23 11:45:00|||||||||84
1629719400000|2021-08-23 11:50:00|11008.8|11006.8|11009|11007|11009|11007|11008.8|11006.8|45
1629720000000|2021-08-23 12:00:00|||||||||3
1629720300000|2021-08-23 12:05:00|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|65
1629720600000|2021-08-23 12:10:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|0
1629720900000|2021-08-23 12:15:00|||||||||17
1629721200000|2021-08-23 12:20:00|11009|11007|11009.2|11007.2|11009.4|11007.4|11009|11007|641
1629721500000|2021-08-23 12:25:00|11009|11007|11009|11007|11009|11007|11009|11007|2093
1629721800000|2021-08-23 12:30:00|11008.8|11006.8|11008.6|11006.6|11008.8|11006.8|11008.6|11006.6|281
1629722100000|2021-08-23 12:35:00|11009|11007|11009|11007|11009|11007|11008.6|11006.6|103
1629722400000|2021-08-23 12:40:00|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|5280
1629723000000|2021-08-23 12:50:00|11008.8|11006.8|11008.8|11006.8|11009|11007|11008.6|11006.6|350
1629723300000|2021-08-23 12:55:00|11009|11007|11009|11007|11009|11007|11009|11007|296
1629723600000|2021-08-23 13:00:00|11009.2|11007.2|11009.4|11007.4|11009.4|11007.4|11009|11007|1534
1629723900000|2021-08-23 13:05:00|||||||||66
1629724200000|2021-08-23 13:10:00|||||||||4099
1629724500000|2021-08-23 13:15:00|||||||||106
1629724800000|2021-08-23 13:20:00|||||||||321
1629725100000|2021-08-23 13:25:00|11009.8|11007.8|11010.2|11008.2|11010.2|11008.2|11009.8|11007.8|1788
1629725400000|2021-08-23 13:30:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|575
1629725700000|2021-08-23 13:35:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|228
1629726000000|2021-08-23 13:40:00|11009.6|11007.6|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|386
1629726300000|2021-08-23 13:45:00|11009.6|11007.6|11009.8|11007.8|11010.2|11008.2|11009.6|11007.6|11977
1629726600000|2021-08-23 13:50:00|11009.6|11007.6|11009|11007|11009.6|11007.6|11009|11007|1035
1629726900000|2021-08-23 13:55:00|||||||||46
1629727200000|2021-08-23 14:00:00|11008.8|11006.8|11008.8|11006.8|11009|11007|11008.6|11006.6|611
1629727500000|2021-08-23 14:05:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11008.8|11006.8|1032
1629728100000|2021-08-23 14:15:00|||||||||2
1629728400000|2021-08-23 14:20:00|11009.8|11007.8|11009.6|11007.6|11009.8|11007.8|11009.4|11007.4|144
1629728700000|2021-08-23 14:25:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|0
1629729000000|2021-08-23 14:30:00|11009.6|11007.6|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|381
1629729300000|2021-08-23 14:35:00|||||||||2513
1629729600000|2021-08-23 14:40:00|||||||||3029
1629729900000|2021-08-23 14:45:00|||||||||5
1629730200000|2021-08-23 14:50:00|||||||||2
1629730500000|2021-08-23 14:55:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|314
1629730800000|2021-08-23 15:00:00|11009.6|11007.6|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|380
1629731100000|2021-08-23 15:05:00|||||||||9
1629731400000|2021-08-23 15:10:00|||||||||757
1629731700000|2021-08-23 15:15:00|||||||||1802
1629732300000|2021-08-23 15:25:00|||||||||20
1629732600000|2021-08-23 15:30:00|||||||||104
1629732900000|2021-08-23 15:35:00|||||||||144
1629733500000|2021-08-23 15:45:00|||||||||44
1629733800000|2021-08-23 15:50:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|863
1629734100000|2021-08-23 15:55:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|77
1629734400000|2021-08-23 16:00:00|||||||||3
1629734700000|2021-08-23 16:05:00|11009.4|11007.4|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|123
1629735000000|2021-08-23 16:10:00|11009.6|11007.6|11009.4|11007.4|11009.6|11007.6|11009.4|11007.4|119
1629735300000|2021-08-23 16:15:00|11009.8|11007.8|11009.6|11007.6|11009.8|11007.8|11009.6|11007.6|11
1629735600000|2021-08-23 16:20:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|17
1629735900000|2021-08-23 16:25:00|11009.8|11007.8|11009.6|11007.6|11009.8|11007.8|11009.4|11007.4|118
1629736500000|2021-08-23 16:35:00|11009.4|11007.4|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|355
1629736800000|2021-08-23 16:40:00|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|3739
1629737100000|2021-08-23 16:45:00|11009.8|11007.8|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|2687
1629737400000|2021-08-23 16:50:00|11010|11008|11009.8|11007.8|11010|11008|11009.8|11007.8|152
1629737700000|2021-08-23 16:55:00|||||||||6
1629738000000|2021-08-23 17:00:00|||||||||8
1629738300000|2021-08-23 17:05:00|||||||||6
1629738600000|2021-08-23 17:10:00|||||||||53
1629738900000|2021-08-23 17:15:00|||||||||14
1629739200000|2021-08-23 17:20:00|||||||||4395
1629739500000|2021-08-23 17:25:00|11010.2|11008.2|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|400
1629741000000|2021-08-23 17:50:00|||||||||12
1629741300000|2021-08-23 17:55:00|||||||||2831
1629741900000|2021-08-23 18:05:00|||||||||215
1629742200000|2021-08-23 18:10:00|||||||||5000
1629742500000|2021-08-23 18:15:00|||||||||241
1629742800000|2021-08-23 18:20:00|||||||||69
1629743100000|2021-08-23 18:25:00|||||||||947
1629743400000|2021-08-23 18:30:00|||||||||4
1629743700000|2021-08-23 18:35:00|||||||||6
1629744300000|2021-08-23 18:45:00|||||||||9
1629744900000|2021-08-23 18:55:00|||||||||418
1629745200000|2021-08-23 19:00:00|11010.2|11008.2|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|48149
1629745500000|2021-08-23 19:05:00|||||||||1482
1629745800000|2021-08-23 19:10:00|||||||||425
1629746100000|2021-08-23 19:15:00|||||||||230
1629746400000|2021-08-23 19:20:00|||||||||53
1629746700000|2021-08-23 19:25:00|||||||||58
1629747000000|2021-08-23 19:30:00|||||||||3000
1629747300000|2021-08-23 19:35:00|||||||||171
1629747600000|2021-08-23 19:40:00|||||||||401
1629747900000|2021-08-23 19:45:00|||||||||13
1629748200000|2021-08-23 19:50:00|11010.2|11008.2|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|39
1629748500000|2021-08-23 19:55:00|11009.4|11007.4|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|3544
1629748800000|2021-08-23 20:00:00|||||||||16
1629749400000|2021-08-23 20:10:00|||||||||3
1629750300000|2021-08-23 20:25:00|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|319
1629750600000|2021-08-23 20:30:00|11009.4|11007.4|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|10650
1629750900000|2021-08-23 20:35:00|||||||||490
1629751200000|2021-08-23 20:40:00|||||||||3
1629751500000|2021-08-23 20:45:00|||||||||4
1629751800000|2021-08-23 20:50:00|||||||||155
1629752100000|2021-08-23 20:55:00|||||||||196
1629756300000|2021-08-23 22:05:00|||||||||7
1629756600000|2021-08-23 22:10:00|||||||||53
1629763200000|2021-08-24 00:00:00|||||||||4
1629764100000|2021-08-24 00:15:00|11009.6|11007.6|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|718
1629764400000|2021-08-24 00:20:00|||||||||121
1629765300000|2021-08-24 00:35:00|||||||||2
1629765600000|2021-08-24 00:40:00|||||||||213
1629765900000|2021-08-24 00:45:00|||||||||281
1629766200000|2021-08-24 00:50:00|||||||||3
1629766800000|2021-08-24 01:00:00|||||||||350
1629767700000|2021-08-24 01:15:00|||||||||2
1629768000000|2021-08-24 01:20:00|||||||||109
1629768600000|2021-08-24 01:30:00|||||||||93
1629768900000|2021-08-24 01:35:00|||||||||133
1629769200000|2021-08-24 01:40:00|||||||||1
1629769500000|2021-08-24 01:45:00|11009|11007|11009|11007|11009|11007|11009|11007|98
1629769800000|2021-08-24 01:50:00|||||||||314
1629770100000|2021-08-24 01:55:00|||||||||103
1629770400000|2021-08-24 02:00:00|||||||||561
1629770700000|2021-08-24 02:05:00|||||||||2
1629771000000|2021-08-24 02:10:00|||||||||7
1629771300000|2021-08-24 02:15:00|||||||||2
1629771600000|2021-08-24 02:20:00|11008.8|11006.8|11009|11007|11009|11007|11008.8|11006.8|139
1629771900000|2021-08-24 02:25:00|||||||||257
1629772200000|2021-08-24 02:30:00|11008.8|11006.8|11009|11007|11009|11007|11008.8|11006.8|103
1629772500000|2021-08-24 02:35:00|11008.8|11006.8|11008.6|11006.6|11008.8|11006.8|11008.6|11006.6|14
1629772800000|2021-08-24 02:40:00|11008.8|11006.8|11009|11007|11009|11007|11008.8|11006.8|142
1629773100000|2021-08-24 02:45:00|||||||||2
1629773400000|2021-08-24 02:50:00|||||||||6
1629773700000|2021-08-24 02:55:00|||||||||1
1629774000000|2021-08-24 03:00:00|||||||||6
1629774300000|2021-08-24 03:05:00|||||||||231
1629774600000|2021-08-24 03:10:00|||||||||8
1629774900000|2021-08-24 03:15:00|||||||||1
1629775200000|2021-08-24 03:20:00|||||||||6
1629775500000|2021-08-24 03:25:00|||||||||1
1629775800000|2021-08-24 03:30:00|||||||||6
1629776100000|2021-08-24 03:35:00|||||||||2
1629776400000|2021-08-24 03:40:00|||||||||1700
1629776700000|2021-08-24 03:45:00|||||||||1
1629777000000|2021-08-24 03:50:00|11008.8|11006.8|11009|11007|11009|11007|11008.8|11006.8|56
1629777300000|2021-08-24 03:55:00|||||||||1
1629777600000|2021-08-24 04:00:00|||||||||2
1629777900000|2021-08-24 04:05:00|||||||||6
1629778200000|2021-08-24 04:10:00|||||||||32
1629778500000|2021-08-24 04:15:00|||||||||1
1629778800000|2021-08-24 04:20:00|||||||||102
1629779100000|2021-08-24 04:25:00|||||||||1
1629779400000|2021-08-24 04:30:00|||||||||3
1629779700000|2021-08-24 04:35:00|||||||||1
1629780000000|2021-08-24 04:40:00|||||||||2
1629780300000|2021-08-24 04:45:00|||||||||10
1629780600000|2021-08-24 04:50:00|11008.8|11006.8|11008.6|11006.6|11008.8|11006.8|11008.6|11006.6|8
1629780900000|2021-08-24 04:55:00|||||||||3
1629781200000|2021-08-24 05:00:00|||||||||53
1629781500000|2021-08-24 05:05:00|||||||||1
1629781800000|2021-08-24 05:10:00|||||||||2
1629782100000|2021-08-24 05:15:00|||||||||6
1629782400000|2021-08-24 05:20:00|||||||||99
1629782700000|2021-08-24 05:25:00|||||||||117
1629783000000|2021-08-24 05:30:00|||||||||1
1629783300000|2021-08-24 05:35:00|||||||||2
1629783600000|2021-08-24 05:40:00|||||||||1312
1629783900000|2021-08-24 05:45:00|||||||||2
1629784200000|2021-08-24 05:50:00|||||||||2
1629784500000|2021-08-24 05:55:00|11008.8|11006.8|11008.6|11006.6|11008.8|11006.8|11008.6|11006.6|85
1629784800000|2021-08-24 06:00:00|11008.8|11006.8|11008.6|11006.6|11008.8|11006.8|11008.6|11006.6|15
1629785100000|2021-08-24 06:05:00|||||||||413
1629785400000|2021-08-24 06:10:00|||||||||5
1629785700000|2021-08-24 06:15:00|11008.8|11006.8|11008.6|11006.6|11008.8|11006.8|11008.6|11006.6|39
1629786000000|2021-08-24 06:20:00|||||||||1
1629786300000|2021-08-24 06:25:00|11008.2|11006.2|11008.2|11006.2|11008.2|11006.2|11008.2|11006.2|7
1629786600000|2021-08-24 06:30:00|11008.4|11006.4|11008.4|11006.4|11008.6|11006.6|11008.2|11006.2|64
1629786900000|2021-08-24 06:35:00|11008.2|11006.2|11008.4|11006.4|11008.4|11006.4|11008.2|11006.2|105
1629787200000|2021-08-24 06:40:00|11008.6|11006.6|11008.4|11006.4|11008.6|11006.6|11008.4|11006.4|25
1629787500000|2021-08-24 06:45:00|11008.2|11006.2|11008.2|11006.2|11008.4|11006.4|11008.2|11006.2|2
1629787800000|2021-08-24 06:50:00|11008.4|11006.4|11008.2|11006.2|11008.4|11006.4|11008.2|11006.2|5
1629788100000|2021-08-24 06:55:00|||||||||55
1629788400000|2021-08-24 07:00:00|11007.8|11005.8|11008.2|11006.2|11008.2|11006.2|11007.8|11005.8|540
1629788700000|2021-08-24 07:05:00|11008.4|11006.4|11008.2|11006.2|11008.4|11006.4|11008.2|11006.2|1045
1629789000000|2021-08-24 07:10:00|||||||||32
1629789300000|2021-08-24 07:15:00|11008.4|11006.4|11008.2|11006.2|11008.4|11006.4|11008.2|11006.2|1657
1629789600000|2021-08-24 07:20:00|||||||||134
1629789900000|2021-08-24 07:25:00|||||||||338
1629790200000|2021-08-24 07:30:00|11008.4|11006.4|11008.4|11006.4|11008.6|11006.6|11008.2|11006.2|224
1629790500000|2021-08-24 07:35:00|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|11008.4|11006.4|56
1629790800000|2021-08-24 07:40:00|||||||||2
1629791100000|2021-08-24 07:45:00|||||||||1
1629791400000|2021-08-24 07:50:00|||||||||5
1629791700000|2021-08-24 07:55:00|||||||||241
1629792000000|2021-08-24 08:00:00|||||||||7
1629792300000|2021-08-24 08:05:00|||||||||189
1629792600000|2021-08-24 08:10:00|||||||||27
1629792900000|2021-08-24 08:15:00|||||||||144
1629793200000|2021-08-24 08:20:00|||||||||3
1629793500000|2021-08-24 08:25:00|||||||||41
1629793800000|2021-08-24 08:30:00|||||||||2
1629794100000|2021-08-24 08:35:00|||||||||41
1629794400000|2021-08-24 08:40:00|||||||||4
1629794700000|2021-08-24 08:45:00|11009|11007|11009|11007|11009|11007|11009|11007|81
1629795000000|2021-08-24 08:50:00|11008.6|11006.6|11009|11007|11009|11007|11008.6|11006.6|63
1629795300000|2021-08-24 08:55:00|11008.6|11006.6|11008.8|11006.8|11009|11007|11008.6|11006.6|37
1629795600000|2021-08-24 09:00:00|11009|11007|11009|11007|11009|11007|11009|11007|148
1629795900000|2021-08-24 09:05:00|11008.8|11006.8|11009|11007|11009|11007|11008.8|11006.8|1913
1629796200000|2021-08-24 09:10:00|||||||||1165
1629796500000|2021-08-24 09:15:00|11008.8|11006.8|11008.8|11006.8|11009|11007|11008.8|11006.8|620
1629796800000|2021-08-24 09:20:00|11009|11007|11009|11007|11009|11007|11009|11007|1854
1629797100000|2021-08-24 09:25:00|||||||||127
1629797400000|2021-08-24 09:30:00|||||||||37
1629797700000|2021-08-24 09:35:00|||||||||30
1629798000000|2021-08-24 09:40:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|69
1629798300000|2021-08-24 09:45:00|||||||||76
1629798600000|2021-08-24 09:50:00|||||||||1
1629798900000|2021-08-24 09:55:00|||||||||65
1629799200000|2021-08-24 10:00:00|||||||||1
1629799500000|2021-08-24 10:05:00|11009|11007|11009|11007|11009|11007|11009|11007|122
1629799800000|2021-08-24 10:10:00|||||||||13
1629800100000|2021-08-24 10:15:00|||||||||16
1629800400000|2021-08-24 10:20:00|||||||||13
1629800700000|2021-08-24 10:25:00|11008.6|11006.6|11009|11007|11009|11007|11008.6|11006.6|73
1629801000000|2021-08-24 10:30:00|||||||||9
1629801300000|2021-08-24 10:35:00|||||||||1
1629801600000|2021-08-24 10:40:00|||||||||326
1629801900000|2021-08-24 10:45:00|||||||||1
1629802200000|2021-08-24 10:50:00|||||||||33
1629802500000|2021-08-24 10:55:00|||||||||153
1629802800000|2021-08-24 11:00:00|||||||||19
1629803100000|2021-08-24 11:05:00|||||||||28
1629803400000|2021-08-24 11:10:00|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|155
1629803700000|2021-08-24 11:15:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.2|11007.2|202
1629804000000|2021-08-24 11:20:00|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|3310
1629804300000|2021-08-24 11:25:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|5
1629804600000|2021-08-24 11:30:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|88
1629804900000|2021-08-24 11:35:00|||||||||8
1629805200000|2021-08-24 11:40:00|||||||||6
1629805500000|2021-08-24 11:45:00|11009.4|11007.4|11009.4|11007.4|11009.6|11007.6|11009.4|11007.4|128
1629805800000|2021-08-24 11:50:00|||||||||69
1629806100000|2021-08-24 11:55:00|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|11009.4|11007.4|182
1629806400000|2021-08-24 12:00:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|670
1629806700000|2021-08-24 12:05:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|246
1629807000000|2021-08-24 12:10:00|11009.6|11007.6|11009.8|11007.8|11009.8|11007.8|11009.6|11007.6|432
1629807300000|2021-08-24 12:15:00|||||||||78
1629807600000|2021-08-24 12:20:00|11009.6|11007.6|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|2273
1629807900000|2021-08-24 12:25:00|||||||||120
1629808200000|2021-08-24 12:30:00|||||||||48
1629808500000|2021-08-24 12:35:00|11009.8|11007.8|11010.2|11008.2|11010.2|11008.2|11009.8|11007.8|39273
1629808800000|2021-08-24 12:40:00|||||||||10461
1629809100000|2021-08-24 12:45:00|||||||||90
1629809400000|2021-08-24 12:50:00|||||||||948
1629809700000|2021-08-24 12:55:00|||||||||29115
1629810000000|2021-08-24 13:00:00|||||||||72
1629810300000|2021-08-24 13:05:00|||||||||89
1629810600000|2021-08-24 13:10:00|||||||||95
1629810900000|2021-08-24 13:15:00|||||||||563
1629811200000|2021-08-24 13:20:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|112
1629811500000|2021-08-24 13:25:00|11009.6|11007.6|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|808
1629811800000|2021-08-24 13:30:00|11009.6|11007.6|11009.2|11007.2|11009.8|11007.8|11009|11007|3267
1629812100000|2021-08-24 13:35:00|11009|11007|11009.8|11007.8|11009.8|11007.8|11009|11007|554
1629812400000|2021-08-24 13:40:00|11009.4|11007.4|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|4040
1629812700000|2021-08-24 13:45:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|1597
1629813000000|2021-08-24 13:50:00|11009.6|11007.6|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|626
1629813300000|2021-08-24 13:55:00|||||||||150
1629813600000|2021-08-24 14:00:00|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|11009.8|11007.8|5500
1629813900000|2021-08-24 14:05:00|||||||||1248
1629814200000|2021-08-24 14:10:00|11010|11008|11010.2|11008.2|11010.2|11008.2|11010|11008|2177
1629814500000|2021-08-24 14:15:00|||||||||27537
1629814800000|2021-08-24 14:20:00|||||||||2048
1629815100000|2021-08-24 14:25:00|||||||||639
1629815400000|2021-08-24 14:30:00|||||||||2734
1629815700000|2021-08-24 14:35:00|||||||||2872
1629816000000|2021-08-24 14:40:00|||||||||1006
1629816300000|2021-08-24 14:45:00|||||||||2451
1629816600000|2021-08-24 14:50:00|||||||||1923
1629816900000|2021-08-24 14:55:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|558
1629817200000|2021-08-24 15:00:00|||||||||349
1629817500000|2021-08-24 15:05:00|||||||||188
1629817800000|2021-08-24 15:10:00|||||||||755
1629818100000|2021-08-24 15:15:00|||||||||779
1629818400000|2021-08-24 15:20:00|||||||||127
1629818700000|2021-08-24 15:25:00|||||||||278
1629819000000|2021-08-24 15:30:00|||||||||282
1629819300000|2021-08-24 15:35:00|||||||||893
1629819600000|2021-08-24 15:40:00|||||||||13459
1629819900000|2021-08-24 15:45:00|||||||||303
1629820200000|2021-08-24 15:50:00|||||||||50
1629820500000|2021-08-24 15:55:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|1064
1629820800000|2021-08-24 16:00:00|||||||||6424
1629821100000|2021-08-24 16:05:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|1044
1629821400000|2021-08-24 16:10:00|||||||||151
1629821700000|2021-08-24 16:15:00|||||||||1222
1629822000000|2021-08-24 16:20:00|||||||||438
1629822300000|2021-08-24 16:25:00|||||||||1241
1629822600000|2021-08-24 16:30:00|11009|11007|11009|11007|11009.4|11007.4|11009|11007|1649
1629822900000|2021-08-24 16:35:00|11009.2|11007.2|11009|11007|11009.4|11007.4|11009|11007|1188
1629823200000|2021-08-24 16:40:00|11009.2|11007.2|11009.4|11007.4|11009.4|11007.4|11009|11007|633
1629823500000|2021-08-24 16:45:00|||||||||1117
1629823800000|2021-08-24 16:50:00|||||||||41
1629824100000|2021-08-24 16:55:00|11009.2|11007.2|11009.4|11007.4|11009.4|11007.4|11009.2|11007.2|743
1629824400000|2021-08-24 17:00:00|11009.8|11007.8|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|1225
1629824700000|2021-08-24 17:05:00|||||||||128
1629825000000|2021-08-24 17:10:00|||||||||299
1629825300000|2021-08-24 17:15:00|11010|11008|11010|11008|11010.2|11008.2|11009.8|11007.8|735
1629825600000|2021-08-24 17:20:00|11009.8|11007.8|11010|11008|11010.2|11008.2|11009.8|11007.8|387
1629825900000|2021-08-24 17:25:00|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|11009.8|11007.8|467
1629826200000|2021-08-24 17:30:00|11009.8|11007.8|11009.8|11007.8|11010|11008|11009.8|11007.8|361
1629826500000|2021-08-24 17:35:00|||||||||133
1629826800000|2021-08-24 17:40:00|||||||||148
1629827100000|2021-08-24 17:45:00|||||||||158
1629827400000|2021-08-24 17:50:00|||||||||345
1629827700000|2021-08-24 17:55:00|||||||||5029
1629828000000|2021-08-24 18:00:00|||||||||341
1629828300000|2021-08-24 18:05:00|||||||||123
1629828600000|2021-08-24 18:10:00|||||||||81
1629828900000|2021-08-24 18:15:00|||||||||172
1629829200000|2021-08-24 18:20:00|||||||||366
1629829500000|2021-08-24 18:25:00|||||||||238
1629829800000|2021-08-24 18:30:00|||||||||42
1629830100000|2021-08-24 18:35:00|||||||||173
1629830400000|2021-08-24 18:40:00|||||||||973
1629830700000|2021-08-24 18:45:00|||||||||88
1629831000000|2021-08-24 18:50:00|||||||||517
1629831300000|2021-08-24 18:55:00|||||||||4186
1629831600000|2021-08-24 19:00:00|||||||||2727
1629831900000|2021-08-24 19:05:00|||||||||483
1629832200000|2021-08-24 19:10:00|||||||||100
1629832500000|2021-08-24 19:15:00|||||||||1132
1629832800000|2021-08-24 19:20:00|||||||||84
1629833100000|2021-08-24 19:25:00|||||||||1187
1629833400000|2021-08-24 19:30:00|||||||||143
1629833700000|2021-08-24 19:35:00|||||||||694
1629834000000|2021-08-24 19:40:00|||||||||1483
1629834300000|2021-08-24 19:45:00|||||||||149
1629834600000|2021-08-24 19:50:00|||||||||23
1629834900000|2021-08-24 19:55:00|||||||||2155
1629835200000|2021-08-24 20:00:00|||||||||1766
1629835500000|2021-08-24 20:05:00|||||||||17
1629835800000|2021-08-24 20:10:00|||||||||11099
1629836100000|2021-08-24 20:15:00|||||||||383
1629836400000|2021-08-24 20:20:00|||||||||2849
1629836700000|2021-08-24 20:25:00|||||||||631
1629837000000|2021-08-24 20:30:00|||||||||57
1629837300000|2021-08-24 20:35:00|||||||||6004
1629837600000|2021-08-24 20:40:00|||||||||10
1629837900000|2021-08-24 20:45:00|||||||||38
1629838200000|2021-08-24 20:50:00|||||||||160
1629838500000|2021-08-24 20:55:00|||||||||4282
1629844200000|2021-08-24 22:30:00|||||||||4
1629846000000|2021-08-24 23:00:00|||||||||1
1629846900000|2021-08-24 23:15:00|||||||||105
1629847500000|2021-08-24 23:25:00|||||||||4
1629847800000|2021-08-24 23:30:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|1
1629848400000|2021-08-24 23:40:00|11009.6|11007.6|11009.4|11007.4|11009.6|11007.6|11009.4|11007.4|161
1629849000000|2021-08-24 23:50:00|||||||||140
1629849300000|2021-08-24 23:55:00|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|18
1629849600000|2021-08-25 00:00:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|26
1629850200000|2021-08-25 00:10:00|11009.8|11007.8|11009.6|11007.6|11009.8|11007.8|11009.6|11007.6|9
1629850500000|2021-08-25 00:15:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|158
1629850800000|2021-08-25 00:20:00|11009.6|11007.6|11009.4|11007.4|11009.6|11007.6|11009.4|11007.4|3
1629852300000|2021-08-25 00:45:00|||||||||109
1629852600000|2021-08-25 00:50:00|||||||||1
1629852900000|2021-08-25 00:55:00|||||||||52
1629853200000|2021-08-25 01:00:00|||||||||243
1629853500000|2021-08-25 01:05:00|||||||||3
1629853800000|2021-08-25 01:10:00|||||||||1
1629854100000|2021-08-25 01:15:00|||||||||1
1629854400000|2021-08-25 01:20:00|11009|11007|11009|11007|11009|11007|11009|11007|1505
1629854700000|2021-08-25 01:25:00|11008.8|11006.8|11008.6|11006.6|11008.8|11006.8|11008.6|11006.6|171
1629855000000|2021-08-25 01:30:00|||||||||35
1629855300000|2021-08-25 01:35:00|||||||||365
1629855600000|2021-08-25 01:40:00|||||||||1
1629855900000|2021-08-25 01:45:00|11008.8|11006.8|11008.8|11006.8|11008.8|11006.8|11008.8|11006.8|617
1629856200000|2021-08-25 01:50:00|11008.6|11006.6|11008.6|11006.6|11008.8|11006.8|11008.6|11006.6|1
1629856500000|2021-08-25 01:55:00|11008.8|11006.8|11008.6|11006.6|11008.8|11006.8|11008.6|11006.6|1
1629856800000|2021-08-25 02:00:00|||||||||167
1629857100000|2021-08-25 02:05:00|||||||||81
1629857400000|2021-08-25 02:10:00|11009|11007|11009|11007|11009|11007|11008.6|11006.6|276
1629857700000|2021-08-25 02:15:00|11008.8|11006.8|11008.8|11006.8|11008.8|11006.8|11008.6|11006.6|362
1629858000000|2021-08-25 02:20:00|11009|11007|11008.8|11006.8|11009|11007|11008.8|11006.8|5
1629858300000|2021-08-25 02:25:00|11009|11007|11009|11007|11009|11007|11008.8|11006.8|11
1629858600000|2021-08-25 02:30:00|||||||||2
1629858900000|2021-08-25 02:35:00|||||||||1
1629859200000|2021-08-25 02:40:00|||||||||1
1629859500000|2021-08-25 02:45:00|||||||||2
1629859800000|2021-08-25 02:50:00|11009.2|11007.2|11009|11007|11009.2|11007.2|11009|11007|48
1629860100000|2021-08-25 02:55:00|||||||||18
1629860400000|2021-08-25 03:00:00|||||||||102
1629860700000|2021-08-25 03:05:00|||||||||1
1629861000000|2021-08-25 03:10:00|||||||||1
1629861300000|2021-08-25 03:15:00|||||||||1
1629861600000|2021-08-25 03:20:00|||||||||1
1629861900000|2021-08-25 03:25:00|||||||||1499
1629862200000|2021-08-25 03:30:00|||||||||1
1629862500000|2021-08-25 03:35:00|||||||||2
1629862800000|2021-08-25 03:40:00|||||||||1
1629863100000|2021-08-25 03:45:00|||||||||1
1629863400000|2021-08-25 03:50:00|||||||||1
1629863700000|2021-08-25 03:55:00|||||||||1
1629864000000|2021-08-25 04:00:00|||||||||1
1629864300000|2021-08-25 04:05:00|||||||||1
1629864600000|2021-08-25 04:10:00|||||||||1
1629864900000|2021-08-25 04:15:00|||||||||4
1629865200000|2021-08-25 04:20:00|||||||||1
1629865500000|2021-08-25 04:25:00|||||||||9
1629865800000|2021-08-25 04:30:00|||||||||1
1629866100000|2021-08-25 04:35:00|||||||||19
1629866400000|2021-08-25 04:40:00|||||||||2
1629866700000|2021-08-25 04:45:00|||||||||195
1629867000000|2021-08-25 04:50:00|||||||||1
1629867300000|2021-08-25 04:55:00|||||||||3
1629867600000|2021-08-25 05:00:00|||||||||4
1629867900000|2021-08-25 05:05:00|||||||||1
1629868200000|2021-08-25 05:10:00|||||||||1
1629868500000|2021-08-25 05:15:00|||||||||200
1629868800000|2021-08-25 05:20:00|||||||||34
1629869100000|2021-08-25 05:25:00|||||||||153
1629869400000|2021-08-25 05:30:00|||||||||1
1629869700000|2021-08-25 05:35:00|||||||||34
1629870000000|2021-08-25 05:40:00|||||||||233
1629870300000|2021-08-25 05:45:00|||||||||46
1629870600000|2021-08-25 05:50:00|11009.2|11007.2|11009.4|11007.4|11009.4|11007.4|11009.2|11007.2|47
1629870900000|2021-08-25 05:55:00|11009.2|11007.2|11009.2|11007.2|11009.4|11007.4|11009|11007|120
1629871200000|2021-08-25 06:00:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.2|11007.2|81
1629871500000|2021-08-25 06:05:00|||||||||1
1629871800000|2021-08-25 06:10:00|||||||||551
1629872100000|2021-08-25 06:15:00|||||||||1
1629872400000|2021-08-25 06:20:00|||||||||696
1629872700000|2021-08-25 06:25:00|11009.6|11007.6|11009.4|11007.4|11009.6|11007.6|11009.4|11007.4|159
1629873000000|2021-08-25 06:30:00|||||||||2807
1629873300000|2021-08-25 06:35:00|||||||||3
1629873600000|2021-08-25 06:40:00|||||||||1
1629873900000|2021-08-25 06:45:00|||||||||1
1629874200000|2021-08-25 06:50:00|||||||||637
1629874500000|2021-08-25 06:55:00|||||||||2885
1629874800000|2021-08-25 07:00:00|||||||||1
1629875100000|2021-08-25 07:05:00|||||||||44
1629875400000|2021-08-25 07:10:00|||||||||106
1629875700000|2021-08-25 07:15:00|||||||||220
1629876000000|2021-08-25 07:20:00|||||||||181
1629876300000|2021-08-25 07:25:00|||||||||810
1629876600000|2021-08-25 07:30:00|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|35
1629876900000|2021-08-25 07:35:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.2|11007.2|122
1629877200000|2021-08-25 07:40:00|11009.2|11007.2|11009.4|11007.4|11009.4|11007.4|11009.2|11007.2|3781
1629877500000|2021-08-25 07:45:00|||||||||11
1629877800000|2021-08-25 07:50:00|||||||||106
1629878100000|2021-08-25 07:55:00|||||||||2060
1629878400000|2021-08-25 08:00:00|||||||||5
1629878700000|2021-08-25 08:05:00|||||||||7234
1629879000000|2021-08-25 08:10:00|||||||||356
1629879300000|2021-08-25 08:15:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.6|11007.6|547
1629879600000|2021-08-25 08:20:00|||||||||263
1629879900000|2021-08-25 08:25:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|1509
1629880200000|2021-08-25 08:30:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|314
1629880500000|2021-08-25 08:35:00|||||||||333
1629880800000|2021-08-25 08:40:00|||||||||1380
1629881100000|2021-08-25 08:45:00|||||||||3
1629881400000|2021-08-25 08:50:00|||||||||1231
1629881700000|2021-08-25 08:55:00|||||||||1769
1629882000000|2021-08-25 09:00:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|839
1629882300000|2021-08-25 09:05:00|11009.8|11007.8|11009.6|11007.6|11009.8|11007.8|11009.4|11007.4|6498
1629882600000|2021-08-25 09:10:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|101
1629882900000|2021-08-25 09:15:00|||||||||966
1629883200000|2021-08-25 09:20:00|||||||||18
1629883500000|2021-08-25 09:25:00|||||||||4737
1629883800000|2021-08-25 09:30:00|||||||||14
1629884100000|2021-08-25 09:35:00|||||||||57
1629884400000|2021-08-25 09:40:00|||||||||536
1629884700000|2021-08-25 09:45:00|||||||||904
1629885000000|2021-08-25 09:50:00|||||||||51
1629885300000|2021-08-25 09:55:00|||||||||47
1629885600000|2021-08-25 10:00:00|||||||||95
1629885900000|2021-08-25 10:05:00|||||||||15
1629886200000|2021-08-25 10:10:00|||||||||3442
1629886500000|2021-08-25 10:15:00|||||||||13
1629886800000|2021-08-25 10:20:00|||||||||54
1629887100000|2021-08-25 10:25:00|||||||||1732
1629887400000|2021-08-25 10:30:00|||||||||490
1629887700000|2021-08-25 10:35:00|||||||||14
1629888000000|2021-08-25 10:40:00|||||||||374
1629888300000|2021-08-25 10:45:00|||||||||103
1629888600000|2021-08-25 10:50:00|||||||||514
1629888900000|2021-08-25 10:55:00|||||||||2753
1629889200000|2021-08-25 11:00:00|||||||||2538
1629889500000|2021-08-25 11:05:00|||||||||13
1629889800000|2021-08-25 11:10:00|||||||||16
1629890100000|2021-08-25 11:15:00|||||||||48
1629890400000|2021-08-25 11:20:00|||||||||58
1629890700000|2021-08-25 11:25:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|869
1629891000000|2021-08-25 11:30:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|3148
1629891300000|2021-08-25 11:35:00|||||||||7239
1629891600000|2021-08-25 11:40:00|||||||||3103
1629891900000|2021-08-25 11:45:00|||||||||16
1629892200000|2021-08-25 11:50:00|11009.4|11007.4|11009.4|11007.4|11009.6|11007.6|11009.4|11007.4|344
1629892500000|2021-08-25 11:55:00|||||||||944
1629892800000|2021-08-25 12:00:00|11009.6|11007.6|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|2893
1629893100000|2021-08-25 12:05:00|||||||||944
1629893400000|2021-08-25 12:10:00|||||||||24
1629893700000|2021-08-25 12:15:00|||||||||274
1629894000000|2021-08-25 12:20:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11009|11007|859
1629894300000|2021-08-25 12:25:00|11009.2|11007.2|11009.4|11007.4|11009.4|11007.4|11009|11007|504
1629894600000|2021-08-25 12:30:00|11009|11007|11008.6|11006.6|11009|11007|11008.2|11006.2|4543
1629894900000|2021-08-25 12:35:00|11008.8|11006.8|11009|11007|11009|11007|11008.6|11006.6|598
1629895200000|2021-08-25 12:40:00|11008.8|11006.8|11009.4|11007.4|11009.4|11007.4|11008.8|11006.8|2466
1629895500000|2021-08-25 12:45:00|||||||||660
1629895800000|2021-08-25 12:50:00|||||||||953
1629896100000|2021-08-25 12:55:00|11009.6|11007.6|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|3156
1629896400000|2021-08-25 13:00:00|||||||||2926
1629896700000|2021-08-25 13:05:00|11009.6|11007.6|11010.6|11008.6|11010.6|11008.6|11009.6|11007.6|44919
1629897000000|2021-08-25 13:10:00|11010.4|11008.4|11010.2|11008.2|11010.4|11008.4|11010.2|11008.2|4378
1629897300000|2021-08-25 13:15:00|||||||||3500
1629897600000|2021-08-25 13:20:00|11010|11008|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|41004
1629897900000|2021-08-25 13:25:00|||||||||826
1629898200000|2021-08-25 13:30:00|11010.2|11008.2|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|10876
1629898500000|2021-08-25 13:35:00|11010|11008|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|1446
1629898800000|2021-08-25 13:40:00|||||||||1496
1629899100000|2021-08-25 13:45:00|11009.4|11007.4|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|18173
1629899400000|2021-08-25 13:50:00|||||||||3219
1629899700000|2021-08-25 13:55:00|||||||||2392
1629900000000|2021-08-25 14:00:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11009|11007|18167
1629900300000|2021-08-25 14:05:00|||||||||1949
1629900600000|2021-08-25 14:10:00|||||||||924
1629900900000|2021-08-25 14:15:00|||||||||3986
1629901200000|2021-08-25 14:20:00|||||||||10587
1629901500000|2021-08-25 14:25:00|11009.2|11007.2|11009|11007|11009.4|11007.4|11009|11007|10414
1629901800000|2021-08-25 14:30:00|11009.4|11007.4|11009|11007|11009.4|11007.4|11009|11007|4284
1629902100000|2021-08-25 14:35:00|11008.6|11006.6|11008.6|11006.6|11009|11007|11008.2|11006.2|5059
1629902400000|2021-08-25 14:40:00|||||||||816
1629902700000|2021-08-25 14:45:00|||||||||20931
1629903000000|2021-08-25 14:50:00|11008.8|11006.8|11009|11007|11009|11007|11008.6|11006.6|16853
1629903300000|2021-08-25 14:55:00|11008.6|11006.6|11008.6|11006.6|11009|11007|11008.2|11006.2|9830
1629903600000|2021-08-25 15:00:00|||||||||12342
1629903900000|2021-08-25 15:05:00|11009|11007|11009|11007|11009|11007|11009|11007|9121
1629904200000|2021-08-25 15:10:00|11008.8|11006.8|11009|11007|11009|11007|11008.8|11006.8|716
1629904500000|2021-08-25 15:15:00|||||||||724
1629904800000|2021-08-25 15:20:00|11008.8|11006.8|11009|11007|11009|11007|11008.6|11006.6|26593
1629905100000|2021-08-25 15:25:00|||||||||382
1629905400000|2021-08-25 15:30:00|11009.4|11007.4|11009.2|11007.2|11009.4|11007.4|11009|11007|2659
1629905700000|2021-08-25 15:35:00|11009.4|11007.4|11009|11007|11009.4|11007.4|11009|11007|550
1629906000000|2021-08-25 15:40:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009|11007|112082
1629906300000|2021-08-25 15:45:00|11009|11007|11009.8|11007.8|11009.8|11007.8|11008.6|11006.6|40460
1629906600000|2021-08-25 15:50:00|11010.2|11008.2|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|4797
1629906900000|2021-08-25 15:55:00|11010.2|11008.2|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|248
1629907200000|2021-08-25 16:00:00|11010|11008|11009.8|11007.8|11010|11008|11009.8|11007.8|2675
1629907500000|2021-08-25 16:05:00|||||||||2777
1629907800000|2021-08-25 16:10:00|||||||||1963
1629908100000|2021-08-25 16:15:00|||||||||1136
1629908400000|2021-08-25 16:20:00|||||||||612
1629908700000|2021-08-25 16:25:00|||||||||1481
1629909000000|2021-08-25 16:30:00|||||||||1332
1629909300000|2021-08-25 16:35:00|||||||||725
1629909600000|2021-08-25 16:40:00|||||||||621
1629909900000|2021-08-25 16:45:00|||||||||259
1629910200000|2021-08-25 16:50:00|||||||||1066
1629910500000|2021-08-25 16:55:00|11009.4|11007.4|11009.6|11007.6|11009.8|11007.8|11009.4|11007.4|4466
1629910800000|2021-08-25 17:00:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|2030
1629911100000|2021-08-25 17:05:00|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|1503
1629911400000|2021-08-25 17:10:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11009|11007|795
1629911700000|2021-08-25 17:15:00|11009.2|11007.2|11009|11007|11009.4|11007.4|11009|11007|1380
1629912000000|2021-08-25 17:20:00|11009.2|11007.2|11008.6|11006.6|11009.4|11007.4|11008.6|11006.6|4526
1629912300000|2021-08-25 17:25:00|11008.8|11006.8|11009|11007|11009|11007|11008.6|11006.6|862
1629912600000|2021-08-25 17:30:00|11009.4|11007.4|11009|11007|11009.4|11007.4|11009|11007|3945
1629912900000|2021-08-25 17:35:00|||||||||3306
1629913200000|2021-08-25 17:40:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|569
1629913500000|2021-08-25 17:45:00|||||||||1018
1629913800000|2021-08-25 17:50:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|852
1629914100000|2021-08-25 17:55:00|||||||||2179
1629914400000|2021-08-25 18:00:00|||||||||1097
1629914700000|2021-08-25 18:05:00|||||||||489
1629915000000|2021-08-25 18:10:00|||||||||217
1629915300000|2021-08-25 18:15:00|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|34842
1629915600000|2021-08-25 18:20:00|||||||||467
1629915900000|2021-08-25 18:25:00|||||||||5627
1629916200000|2021-08-25 18:30:00|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|8965
1629916500000|2021-08-25 18:35:00|||||||||658
1629916800000|2021-08-25 18:40:00|||||||||2653
1629917100000|2021-08-25 18:45:00|||||||||2539
1629917400000|2021-08-25 18:50:00|||||||||1408
1629917700000|2021-08-25 18:55:00|11010.2|11008.2|11010.2|11008.2|11010.6|11008.6|11010.2|11008.2|9617
1629918000000|2021-08-25 19:00:00|11010.6|11008.6|11010.2|11008.2|11010.6|11008.6|11010.2|11008.2|10110
1629918300000|2021-08-25 19:05:00|||||||||610
1629918600000|2021-08-25 19:10:00|||||||||10299
1629918900000|2021-08-25 19:15:00|||||||||1287
1629919200000|2021-08-25 19:20:00|||||||||30
1629919500000|2021-08-25 19:25:00|||||||||273
1629919800000|2021-08-25 19:30:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|15600
1629920100000|2021-08-25 19:35:00|||||||||239
1629920400000|2021-08-25 19:40:00|||||||||36
1629920700000|2021-08-25 19:45:00|||||||||5269
1629921000000|2021-08-25 19:50:00|||||||||2664
1629921300000|2021-08-25 19:55:00|11010|11008|11010.2|11008.2|11010.2|11008.2|11010|11008|865
1629921600000|2021-08-25 20:00:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|1187
1629921900000|2021-08-25 20:05:00|11010|11008|11010.2|11008.2|11010.2|11008.2|11010|11008|1008
1629922200000|2021-08-25 20:10:00|11010.4|11008.4|11010.6|11008.6|11010.6|11008.6|11010.2|11008.2|1186
1629922500000|2021-08-25 20:15:00|||||||||805
1629922800000|2021-08-25 20:20:00|||||||||2188
1629923100000|2021-08-25 20:25:00|||||||||67
1629923400000|2021-08-25 20:30:00|||||||||3796
1629923700000|2021-08-25 20:35:00|||||||||3287
1629924000000|2021-08-25 20:40:00|||||||||1287
1629924300000|2021-08-25 20:45:00|||||||||7856
1629924600000|2021-08-25 20:50:00|11010.2|11008.2|11010.6|11008.6|11010.6|11008.6|11010.2|11008.2|1434
1629924900000|2021-08-25 20:55:00|11010.2|11008.2|11010.6|11008.6|11010.6|11008.6|11010.2|11008.2|784
1629928800000|2021-08-25 22:00:00|11010.2|11008.2|11010.2|11008.2|11010.4|11008.4|11010.2|11008.2|2201
1629929100000|2021-08-25 22:05:00|||||||||1
1629929700000|2021-08-25 22:15:00|||||||||95
1629930000000|2021-08-25 22:20:00|||||||||100
1629930300000|2021-08-25 22:25:00|||||||||100
1629930900000|2021-08-25 22:35:00|||||||||2
1629932400000|2021-08-25 23:00:00|||||||||1
1629933000000|2021-08-25 23:10:00|||||||||5
1629933600000|2021-08-25 23:20:00|||||||||1
1629935100000|2021-08-25 23:45:00|||||||||977
1629935400000|2021-08-25 23:50:00|||||||||3
1629935700000|2021-08-25 23:55:00|||||||||5
1629936000000|2021-08-26 00:00:00|||||||||702
1629936300000|2021-08-26 00:05:00|||||||||2
1629936600000|2021-08-26 00:10:00|||||||||2
1629936900000|2021-08-26 00:15:00|||||||||5
1629937500000|2021-08-26 00:25:00|||||||||3
1629937800000|2021-08-26 00:30:00|||||||||15
1629938100000|2021-08-26 00:35:00|||||||||18
1629938400000|2021-08-26 00:40:00|||||||||4
1629938700000|2021-08-26 00:45:00|||||||||7
1629939000000|2021-08-26 00:50:00|||||||||6
1629939300000|2021-08-26 00:55:00|||||||||7
1629939600000|2021-08-26 01:00:00|||||||||4
1629939900000|2021-08-26 01:05:00|||||||||6
1629940200000|2021-08-26 01:10:00|||||||||4
1629940500000|2021-08-26 01:15:00|||||||||7
1629940800000|2021-08-26 01:20:00|||||||||6
1629941100000|2021-08-26 01:25:00|||||||||4
1629941400000|2021-08-26 01:30:00|||||||||71
1629941700000|2021-08-26 01:35:00|||||||||67
1629942000000|2021-08-26 01:40:00|||||||||71
1629942300000|2021-08-26 01:45:00|||||||||64
1629942600000|2021-08-26 01:50:00|||||||||71
1629942900000|2021-08-26 01:55:00|||||||||70
1629943200000|2021-08-26 02:00:00|||||||||151
1629943500000|2021-08-26 02:05:00|||||||||578
1629943800000|2021-08-26 02:10:00|||||||||62
1629944100000|2021-08-26 02:15:00|||||||||262
1629944400000|2021-08-26 02:20:00|||||||||231
1629944700000|2021-08-26 02:25:00|11010.6|11008.6|11010.4|11008.4|11010.6|11008.6|11010.2|11008.2|284
1629945000000|2021-08-26 02:30:00|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|390
1629945300000|2021-08-26 02:35:00|||||||||1916
1629945600000|2021-08-26 02:40:00|||||||||658
1629945900000|2021-08-26 02:45:00|||||||||140
1629946200000|2021-08-26 02:50:00|||||||||92
1629946500000|2021-08-26 02:55:00|||||||||271
1629946800000|2021-08-26 03:00:00|||||||||1133
1629947100000|2021-08-26 03:05:00|11010.4|11008.4|11010.2|11008.2|11010.4|11008.4|11010.2|11008.2|152
1629947400000|2021-08-26 03:10:00|11010.4|11008.4|11010.6|11008.6|11010.6|11008.6|11010.4|11008.4|207
1629947700000|2021-08-26 03:15:00|||||||||156
1629948000000|2021-08-26 03:20:00|||||||||375
1629948300000|2021-08-26 03:25:00|||||||||121
1629948600000|2021-08-26 03:30:00|||||||||121
1629948900000|2021-08-26 03:35:00|||||||||122
1629949200000|2021-08-26 03:40:00|||||||||124
1629949500000|2021-08-26 03:45:00|||||||||256
1629949800000|2021-08-26 03:50:00|||||||||125
1629950100000|2021-08-26 03:55:00|||||||||125
1629950400000|2021-08-26 04:00:00|||||||||126
1629950700000|2021-08-26 04:05:00|||||||||226
1629951000000|2021-08-26 04:10:00|||||||||331
1629951300000|2021-08-26 04:15:00|||||||||154
1629951600000|2021-08-26 04:20:00|11010.4|11008.4|11010.2|11008.2|11010.4|11008.4|11010.2|11008.2|765
1629951900000|2021-08-26 04:25:00|||||||||152
1629952200000|2021-08-26 04:30:00|||||||||152
1629952500000|2021-08-26 04:35:00|||||||||182
1629952800000|2021-08-26 04:40:00|||||||||541
1629953100000|2021-08-26 04:45:00|||||||||182
1629953400000|2021-08-26 04:50:00|||||||||182
1629953700000|2021-08-26 04:55:00|||||||||184
1629954000000|2021-08-26 05:00:00|||||||||601
1629954300000|2021-08-26 05:05:00|||||||||182
1629954600000|2021-08-26 05:10:00|||||||||616
1629954900000|2021-08-26 05:15:00|||||||||183
1629955200000|2021-08-26 05:20:00|||||||||183
1629955500000|2021-08-26 05:25:00|||||||||238
1629955800000|2021-08-26 05:30:00|||||||||182
1629956100000|2021-08-26 05:35:00|||||||||185
1629956400000|2021-08-26 05:40:00|||||||||256
1629956700000|2021-08-26 05:45:00|||||||||219
1629957000000|2021-08-26 05:50:00|||||||||336
1629957300000|2021-08-26 05:55:00|||||||||331
1629957600000|2021-08-26 06:00:00|||||||||218
1629957900000|2021-08-26 06:05:00|||||||||197
1629958200000|2021-08-26 06:10:00|||||||||229
1629958500000|2021-08-26 06:15:00|||||||||187
1629958800000|2021-08-26 06:20:00|||||||||182
1629959100000|2021-08-26 06:25:00|||||||||184
1629959400000|2021-08-26 06:30:00|||||||||195
1629959700000|2021-08-26 06:35:00|||||||||221
1629960000000|2021-08-26 06:40:00|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|4630
1629960300000|2021-08-26 06:45:00|11010.4|11008.4|11010.2|11008.2|11010.6|11008.6|11010.2|11008.2|888
1629960600000|2021-08-26 06:50:00|||||||||334
1629960900000|2021-08-26 06:55:00|||||||||218
1629961200000|2021-08-26 07:00:00|||||||||357
1629961500000|2021-08-26 07:05:00|11009.8|11007.8|11010.2|11008.2|11010.2|11008.2|11009.8|11007.8|875
1629961800000|2021-08-26 07:10:00|||||||||294
1629962100000|2021-08-26 07:15:00|||||||||688
1629962400000|2021-08-26 07:20:00|||||||||4935
1629962700000|2021-08-26 07:25:00|||||||||924
1629963000000|2021-08-26 07:30:00|11010|11008|11010.2|11008.2|11010.2|11008.2|11010|11008|1279
1629963300000|2021-08-26 07:35:00|11010|11008|11010.2|11008.2|11010.2|11008.2|11009.8|11007.8|831
1629963600000|2021-08-26 07:40:00|11009.8|11007.8|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|936
1629963900000|2021-08-26 07:45:00|||||||||3489
1629964200000|2021-08-26 07:50:00|||||||||206
1629964500000|2021-08-26 07:55:00|||||||||8461
1629964800000|2021-08-26 08:00:00|||||||||5324
1629965100000|2021-08-26 08:05:00|||||||||314
1629965400000|2021-08-26 08:10:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|2207
1629965700000|2021-08-26 08:15:00|||||||||1898
1629966000000|2021-08-26 08:20:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11009|11007|1903
1629966300000|2021-08-26 08:25:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|4847
1629966600000|2021-08-26 08:30:00|11009|11007|11009|11007|11009.4|11007.4|11008.6|11006.6|3117
1629966900000|2021-08-26 08:35:00|11008.8|11006.8|11009.4|11007.4|11009.4|11007.4|11008.6|11006.6|3488
1629967200000|2021-08-26 08:40:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|5022
1629967500000|2021-08-26 08:45:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|5331
1629967800000|2021-08-26 08:50:00|||||||||2167
1629968100000|2021-08-26 08:55:00|||||||||925
1629968400000|2021-08-26 09:00:00|11009.6|11007.6|11009.8|11007.8|11009.8|11007.8|11009.6|11007.6|1555
1629968700000|2021-08-26 09:05:00|||||||||6341
1629969000000|2021-08-26 09:10:00|11009.4|11007.4|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|2734
1629969300000|2021-08-26 09:15:00|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|11009.4|11007.4|1862
1629969600000|2021-08-26 09:20:00|11009.4|11007.4|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|505
1629969900000|2021-08-26 09:25:00|||||||||65
1629970200000|2021-08-26 09:30:00|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|620
1629970500000|2021-08-26 09:35:00|11010|11008|11009.8|11007.8|11010|11008|11009.8|11007.8|10161
1629970800000|2021-08-26 09:40:00|||||||||172
1629971100000|2021-08-26 09:45:00|||||||||205
1629971400000|2021-08-26 09:50:00|||||||||199
1629971700000|2021-08-26 09:55:00|||||||||459
1629972000000|2021-08-26 10:00:00|11009.6|11007.6|11009.4|11007.4|11009.6|11007.6|11009.4|11007.4|486
1629972300000|2021-08-26 10:05:00|||||||||589
1629972600000|2021-08-26 10:10:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|616
1629972900000|2021-08-26 10:15:00|11009.6|11007.6|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|41783
1629973200000|2021-08-26 10:20:00|||||||||78
1629973500000|2021-08-26 10:25:00|||||||||319
1629973800000|2021-08-26 10:30:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|106
1629974100000|2021-08-26 10:35:00|||||||||208
1629974400000|2021-08-26 10:40:00|11009.6|11007.6|11009.8|11007.8|11009.8|11007.8|11009.6|11007.6|357
1629974700000|2021-08-26 10:45:00|||||||||152
1629975000000|2021-08-26 10:50:00|11010|11008|11010|11008|11010|11008|11010|11008|1106
1629975300000|2021-08-26 10:55:00|11009.8|11007.8|11010.2|11008.2|11010.2|11008.2|11009.8|11007.8|169
1629975600000|2021-08-26 11:00:00|||||||||450
1629975900000|2021-08-26 11:05:00|||||||||2167
1629976200000|2021-08-26 11:10:00|11010.6|11008.6|11010.2|11008.2|11010.6|11008.6|11010.2|11008.2|1723
1629976500000|2021-08-26 11:15:00|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|2717
1629976800000|2021-08-26 11:20:00|||||||||2263
1629977100000|2021-08-26 11:25:00|||||||||238
1629977400000|2021-08-26 11:30:00|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|389
1629977700000|2021-08-26 11:35:00|||||||||73
1629978000000|2021-08-26 11:40:00|||||||||123
1629978300000|2021-08-26 11:45:00|||||||||103
1629978600000|2021-08-26 11:50:00|||||||||6519
1629978900000|2021-08-26 11:55:00|11009.8|11007.8|11009.8|11007.8|11010|11008|11009.8|11007.8|5177
1629979200000|2021-08-26 12:00:00|11010.2|11008.2|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|2818
1629979500000|2021-08-26 12:05:00|11010|11008|11010.2|11008.2|11010.2|11008.2|11010|11008|301
1629979800000|2021-08-26 12:10:00|11009.8|11007.8|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|3413
1629980100000|2021-08-26 12:15:00|||||||||692
1629980400000|2021-08-26 12:20:00|||||||||3803
1629980700000|2021-08-26 12:25:00|11010.2|11008.2|11010.4|11008.4|11010.6|11008.6|11010.2|11008.2|1485
1629981000000|2021-08-26 12:30:00|11010.2|11008.2|11010.2|11008.2|11010.6|11008.6|11010.2|11008.2|1918
1629981300000|2021-08-26 12:35:00|11010|11008|11009.8|11007.8|11010|11008|11009|11007|18332
1629981600000|2021-08-26 12:40:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|14523
1629981900000|2021-08-26 12:45:00|||||||||2656
1629982200000|2021-08-26 12:50:00|11009.6|11007.6|11009.8|11007.8|11009.8|11007.8|11009.6|11007.6|2271
1629982500000|2021-08-26 12:55:00|||||||||785
1629982800000|2021-08-26 13:00:00|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|4783
1629983100000|2021-08-26 13:05:00|11009.4|11007.4|11009|11007|11009.4|11007.4|11009|11007|1432
1629983400000|2021-08-26 13:10:00|11009.4|11007.4|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|759
1629983700000|2021-08-26 13:15:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|1490
1629984000000|2021-08-26 13:20:00|11009.6|11007.6|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|9606
1629984300000|2021-08-26 13:25:00|11009.8|11007.8|11010.2|11008.2|11010.2|11008.2|11009.4|11007.4|4075
1629984600000|2021-08-26 13:30:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|3367
1629984900000|2021-08-26 13:35:00|11009.4|11007.4|11009|11007|11009.4|11007.4|11008.6|11006.6|10029
1629985200000|2021-08-26 13:40:00|11008.6|11006.6|11009.4|11007.4|11009.4|11007.4|11008.6|11006.6|1928
1629985500000|2021-08-26 13:45:00|11009.2|11007.2|11009|11007|11009.4|11007.4|11009|11007|32135
1629985800000|2021-08-26 13:50:00|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|42810
1629986100000|2021-08-26 13:55:00|11008.2|11006.2|11008.2|11006.2|11008.6|11006.6|11008.2|11006.2|5417
1629986400000|2021-08-26 14:00:00|||||||||3327
1629986700000|2021-08-26 14:05:00|11008.4|11006.4|11008.6|11006.6|11009|11007|11008.4|11006.4|3079
1629987000000|2021-08-26 14:10:00|||||||||764
1629987300000|2021-08-26 14:15:00|11008.2|11006.2|11008.6|11006.6|11008.6|11006.6|11008.2|11006.2|5381
1629987600000|2021-08-26 14:20:00|11008.2|11006.2|11008.6|11006.6|11008.6|11006.6|11008.2|11006.2|1091
1629987900000|2021-08-26 14:25:00|11008.8|11006.8|11009|11007|11009|11007|11008.6|11006.6|3462
1629988200000|2021-08-26 14:30:00|11008.8|11006.8|11009|11007|11009|11007|11008.6|11006.6|1392
1629988500000|2021-08-26 14:35:00|11008.6|11006.6|11009|11007|11009|11007|11008.6|11006.6|2031
1629988800000|2021-08-26 14:40:00|||||||||585
1629989100000|2021-08-26 14:45:00|||||||||911
1629989400000|2021-08-26 14:50:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|1416
1629989700000|2021-08-26 14:55:00|||||||||3202
1629990000000|2021-08-26 15:00:00|11009.8|11007.8|11010.2|11008.2|11010.2|11008.2|11009.8|11007.8|53964
1629990300000|2021-08-26 15:05:00|11010.6|11008.6|11011.7|11009.7|11011.7|11009.7|11010.6|11008.6|7295
1629990600000|2021-08-26 15:10:00|11011.4|11009.4|11010.2|11008.2|11011.4|11009.4|11010.2|11008.2|12858
1629990900000|2021-08-26 15:15:00|||||||||2968
1629991200000|2021-08-26 15:20:00|||||||||1688
1629991500000|2021-08-26 15:25:00|||||||||598
1629991800000|2021-08-26 15:30:00|11010.6|11008.6|11010.2|11008.2|11010.6|11008.6|11010.2|11008.2|3046
1629992100000|2021-08-26 15:35:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|1454
1629992400000|2021-08-26 15:40:00|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|24721
1629992700000|2021-08-26 15:45:00|||||||||3031
1629993000000|2021-08-26 15:50:00|||||||||2826
1629993300000|2021-08-26 15:55:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|781
1629993600000|2021-08-26 16:00:00|||||||||169
1629993900000|2021-08-26 16:05:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|393
1629994200000|2021-08-26 16:10:00|||||||||23161
1629994500000|2021-08-26 16:15:00|11009|11007|11009|11007|11009|11007|11008.6|11006.6|8506
1629994800000|2021-08-26 16:20:00|||||||||2696
1629995100000|2021-08-26 16:25:00|||||||||736
1629995400000|2021-08-26 16:30:00|||||||||6361
1629995700000|2021-08-26 16:35:00|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|1982
1629996000000|2021-08-26 16:40:00|||||||||684
1629996300000|2021-08-26 16:45:00|11009|11007|11008.6|11006.6|11009|11007|11008.6|11006.6|1279
1629996600000|2021-08-26 16:50:00|||||||||624
1629996900000|2021-08-26 16:55:00|||||||||4620
1629997200000|2021-08-26 17:00:00|11008.4|11006.4|11009|11007|11009|11007|11008.2|11006.2|974
1629997500000|2021-08-26 17:05:00|11009.2|11007.2|11009.8|11007.8|11009.8|11007.8|11009|11007|2751
1629997800000|2021-08-26 17:10:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|1061
1629998100000|2021-08-26 17:15:00|||||||||1095
1629998400000|2021-08-26 17:20:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|1249
1629998700000|2021-08-26 17:25:00|||||||||440
1629999000000|2021-08-26 17:30:00|||||||||535
1629999300000|2021-08-26 17:35:00|||||||||649
1629999600000|2021-08-26 17:40:00|||||||||573
1629999900000|2021-08-26 17:45:00|11009.4|11007.4|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|1071
1630000200000|2021-08-26 17:50:00|||||||||591
1630000500000|2021-08-26 17:55:00|||||||||7352
1630000800000|2021-08-26 18:00:00|||||||||1542
1630001100000|2021-08-26 18:05:00|||||||||1067
1630001400000|2021-08-26 18:10:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11009|11007|852
1630001700000|2021-08-26 18:15:00|||||||||420
1630002000000|2021-08-26 18:20:00|||||||||155
1630002300000|2021-08-26 18:25:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|782
1630002600000|2021-08-26 18:30:00|||||||||512
1630002900000|2021-08-26 18:35:00|||||||||2004
1630003200000|2021-08-26 18:40:00|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|11009.8|11007.8|2718
1630003500000|2021-08-26 18:45:00|11010|11008|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|1530
1630003800000|2021-08-26 18:50:00|||||||||5229
1630004100000|2021-08-26 18:55:00|||||||||11952
1630004400000|2021-08-26 19:00:00|||||||||856
1630004700000|2021-08-26 19:05:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009|11007|7026
1630005000000|2021-08-26 19:10:00|||||||||1406
1630005300000|2021-08-26 19:15:00|11009|11007|11009|11007|11009|11007|11009|11007|465
1630005600000|2021-08-26 19:20:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009|11007|7126
1630005900000|2021-08-26 19:25:00|||||||||311
1630006200000|2021-08-26 19:30:00|||||||||4477
1630006500000|2021-08-26 19:35:00|||||||||575
1630006800000|2021-08-26 19:40:00|||||||||246
1630007100000|2021-08-26 19:45:00|||||||||1283
1630007400000|2021-08-26 19:50:00|||||||||169
1630007700000|2021-08-26 19:55:00|||||||||12169
1630008000000|2021-08-26 20:00:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11009|11007|20774
1630008300000|2021-08-26 20:05:00|||||||||702
1630008600000|2021-08-26 20:10:00|||||||||20129
1630008900000|2021-08-26 20:15:00|||||||||292
1630009200000|2021-08-26 20:20:00|11009|11007|11009|11007|11009|11007|11009|11007|1141
1630009500000|2021-08-26 20:25:00|||||||||61
1630009800000|2021-08-26 20:30:00|||||||||7267
1630010100000|2021-08-26 20:35:00|||||||||53917
1630010400000|2021-08-26 20:40:00|||||||||1150
1630010700000|2021-08-26 20:45:00|||||||||80
1630011000000|2021-08-26 20:50:00|||||||||175
1630011300000|2021-08-26 20:55:00|||||||||1640
1630015200000|2021-08-26 22:00:00|||||||||965
1630015500000|2021-08-26 22:05:00|||||||||855
1630015800000|2021-08-26 22:10:00|||||||||68
1630016100000|2021-08-26 22:15:00|||||||||1
1630016400000|2021-08-26 22:20:00|11009.2|11007.2|11009.4|11007.4|11009.4|11007.4|11009|11007|32
1630016700000|2021-08-26 22:25:00|||||||||4
1630017000000|2021-08-26 22:30:00|||||||||32
1630017300000|2021-08-26 22:35:00|||||||||77
1630017600000|2021-08-26 22:40:00|||||||||60
1630017900000|2021-08-26 22:45:00|||||||||17
1630018200000|2021-08-26 22:50:00|||||||||1
1630018500000|2021-08-26 22:55:00|||||||||15
1630018800000|2021-08-26 23:00:00|||||||||2
1630019100000|2021-08-26 23:05:00|||||||||19
1630019400000|2021-08-26 23:10:00|||||||||1
1630019700000|2021-08-26 23:15:00|||||||||1
1630020000000|2021-08-26 23:20:00|||||||||65
1630020300000|2021-08-26 23:25:00|||||||||3
1630020600000|2021-08-26 23:30:00|||||||||16
1630020900000|2021-08-26 23:35:00|||||||||1
1630021500000|2021-08-26 23:45:00|||||||||17
1630021800000|2021-08-26 23:50:00|||||||||501
1630022100000|2021-08-26 23:55:00|||||||||2
1630022400000|2021-08-27 00:00:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|1046
1630022700000|2021-08-27 00:05:00|||||||||71
1630023000000|2021-08-27 00:10:00|||||||||14
1630023900000|2021-08-27 00:25:00|||||||||656
1630024200000|2021-08-27 00:30:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|493
1630024500000|2021-08-27 00:35:00|||||||||40
1630024800000|2021-08-27 00:40:00|||||||||45
1630025100000|2021-08-27 00:45:00|||||||||606
1630025400000|2021-08-27 00:50:00|||||||||200
1630025700000|2021-08-27 00:55:00|||||||||626
1630026000000|2021-08-27 01:00:00|11009|11007|11009|11007|11009|11007|11009|11007|251
1630026300000|2021-08-27 01:05:00|||||||||52
1630026600000|2021-08-27 01:10:00|||||||||277
1630026900000|2021-08-27 01:15:00|||||||||5
1630027500000|2021-08-27 01:25:00|||||||||56
1630027800000|2021-08-27 01:30:00|||||||||147
1630028100000|2021-08-27 01:35:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|557
1630029300000|2021-08-27 01:55:00|||||||||160
1630030500000|2021-08-27 02:15:00|||||||||120
1630030800000|2021-08-27 02:20:00|||||||||150
1630031100000|2021-08-27 02:25:00|||||||||2
1630031700000|2021-08-27 02:35:00|||||||||1
1630032000000|2021-08-27 02:40:00|||||||||374
1630033200000|2021-08-27 03:00:00|||||||||106
1630034700000|2021-08-27 03:25:00|||||||||30
1630036200000|2021-08-27 03:50:00|||||||||32
1630036500000|2021-08-27 03:55:00|||||||||4
1630036800000|2021-08-27 04:00:00|||||||||201
1630037700000|2021-08-27 04:15:00|||||||||5
1630038300000|2021-08-27 04:25:00|||||||||142
1630038600000|2021-08-27 04:30:00|11009|11007|11009|11007|11009|11007|11009|11007|460
1630038900000|2021-08-27 04:35:00|||||||||44
1630039200000|2021-08-27 04:40:00|||||||||12
1630039800000|2021-08-27 04:50:00|||||||||250
1630040700000|2021-08-27 05:05:00|||||||||3
1630041000000|2021-08-27 05:10:00|||||||||3
1630042500000|2021-08-27 05:35:00|||||||||9
1630043100000|2021-08-27 05:45:00|||||||||26
1630043400000|2021-08-27 05:50:00|||||||||179
1630043700000|2021-08-27 05:55:00|||||||||37
1630044000000|2021-08-27 06:00:00|||||||||22
1630044300000|2021-08-27 06:05:00|||||||||237
1630044600000|2021-08-27 06:10:00|||||||||25
1630044900000|2021-08-27 06:15:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|1950
1630045200000|2021-08-27 06:20:00|||||||||46
1630045500000|2021-08-27 06:25:00|||||||||15
1630045800000|2021-08-27 06:30:00|||||||||161
1630046100000|2021-08-27 06:35:00|||||||||55
1630046400000|2021-08-27 06:40:00|||||||||163
1630046700000|2021-08-27 06:45:00|||||||||243
1630047000000|2021-08-27 06:50:00|||||||||693
1630047300000|2021-08-27 06:55:00|||||||||17
1630047600000|2021-08-27 07:00:00|||||||||166
1630047900000|2021-08-27 07:05:00|||||||||34
1630048200000|2021-08-27 07:10:00|||||||||6927
1630048500000|2021-08-27 07:15:00|||||||||1124
1630048800000|2021-08-27 07:20:00|||||||||74
1630049100000|2021-08-27 07:25:00|||||||||7
1630049400000|2021-08-27 07:30:00|||||||||38
1630049700000|2021-08-27 07:35:00|||||||||210
1630050000000|2021-08-27 07:40:00|||||||||125
1630050300000|2021-08-27 07:45:00|||||||||29
1630050600000|2021-08-27 07:50:00|||||||||1432
1630050900000|2021-08-27 07:55:00|||||||||6
1630051200000|2021-08-27 08:00:00|||||||||45
1630051500000|2021-08-27 08:05:00|||||||||47
1630051800000|2021-08-27 08:10:00|||||||||290
1630052100000|2021-08-27 08:15:00|||||||||71
1630052400000|2021-08-27 08:20:00|||||||||621
1630052700000|2021-08-27 08:25:00|||||||||3
1630053000000|2021-08-27 08:30:00|||||||||72
1630053300000|2021-08-27 08:35:00|||||||||172
1630053600000|2021-08-27 08:40:00|||||||||5
1630053900000|2021-08-27 08:45:00|||||||||305
1630054200000|2021-08-27 08:50:00|||||||||781
1630054500000|2021-08-27 08:55:00|||||||||18
1630054800000|2021-08-27 09:00:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|1639
1630055100000|2021-08-27 09:05:00|||||||||150
1630055400000|2021-08-27 09:10:00|11009.4|11007.4|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|2404
1630055700000|2021-08-27 09:15:00|||||||||37
1630056000000|2021-08-27 09:20:00|||||||||16
1630056300000|2021-08-27 09:25:00|||||||||10
1630056600000|2021-08-27 09:30:00|||||||||60
1630056900000|2021-08-27 09:35:00|||||||||2055
1630057200000|2021-08-27 09:40:00|||||||||6
1630057500000|2021-08-27 09:45:00|||||||||162
1630057800000|2021-08-27 09:50:00|||||||||1607
1630058100000|2021-08-27 09:55:00|||||||||1449
1630058400000|2021-08-27 10:00:00|||||||||120
1630058700000|2021-08-27 10:05:00|||||||||47
1630059000000|2021-08-27 10:10:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|204
1630059300000|2021-08-27 10:15:00|||||||||107
1630059600000|2021-08-27 10:20:00|||||||||3
1630059900000|2021-08-27 10:25:00|||||||||100
1630060200000|2021-08-27 10:30:00|||||||||4
1630060500000|2021-08-27 10:35:00|||||||||4
1630060800000|2021-08-27 10:40:00|||||||||2503
1630061100000|2021-08-27 10:45:00|||||||||10
1630061400000|2021-08-27 10:50:00|||||||||2518
1630061700000|2021-08-27 10:55:00|||||||||398
1630062000000|2021-08-27 11:00:00|||||||||12
1630062300000|2021-08-27 11:05:00|||||||||29
1630062600000|2021-08-27 11:10:00|||||||||1706
1630062900000|2021-08-27 11:15:00|||||||||13752
1630063200000|2021-08-27 11:20:00|||||||||35
1630063500000|2021-08-27 11:25:00|||||||||202
1630063800000|2021-08-27 11:30:00|||||||||14023
1630064100000|2021-08-27 11:35:00|||||||||15992
1630064400000|2021-08-27 11:40:00|||||||||2534
1630064700000|2021-08-27 11:45:00|||||||||1108
1630065000000|2021-08-27 11:50:00|||||||||1642
1630065300000|2021-08-27 11:55:00|||||||||1277
1630065600000|2021-08-27 12:00:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11009|11007|2120
1630065900000|2021-08-27 12:05:00|||||||||6255
1630066200000|2021-08-27 12:10:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|545
1630066500000|2021-08-27 12:15:00|11009.4|11007.4|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|12282
1630066800000|2021-08-27 12:20:00|||||||||1297
1630067100000|2021-08-27 12:25:00|11010.2|11008.2|11010.6|11008.6|11010.6|11008.6|11009.8|11007.8|4151
1630067400000|2021-08-27 12:30:00|11010.2|11008.2|11011|11009|11011|11009|11010.2|11008.2|9927
1630067700000|2021-08-27 12:35:00|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|468
1630068000000|2021-08-27 12:40:00|||||||||200
1630068300000|2021-08-27 12:45:00|||||||||245
1630068600000|2021-08-27 12:50:00|11011|11009|11011.4|11009.4|11011.4|11009.4|11011|11009|4484
1630068900000|2021-08-27 12:55:00|11011|11009|11010.6|11008.6|11011|11009|11010.6|11008.6|635
1630069200000|2021-08-27 13:00:00|||||||||1797
1630069500000|2021-08-27 13:05:00|||||||||665
1630069800000|2021-08-27 13:10:00|11010.2|11008.2|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|1636
1630070100000|2021-08-27 13:15:00|11009.4|11007.4|11009.6|11007.6|11009.8|11007.8|11009.4|11007.4|3142
1630070400000|2021-08-27 13:20:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|6479
1630070700000|2021-08-27 13:25:00|11009.8|11007.8|11010.2|11008.2|11010.2|11008.2|11009.8|11007.8|7917
1630071000000|2021-08-27 13:30:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|4994
1630071300000|2021-08-27 13:35:00|11009|11007|11009|11007|11009|11007|11008.6|11006.6|2340
1630071600000|2021-08-27 13:40:00|11008.6|11006.6|11008.6|11006.6|11009|11007|11008.6|11006.6|10269
1630071900000|2021-08-27 13:45:00|11008.8|11006.8|11009.4|11007.4|11009.4|11007.4|11008.6|11006.6|1772
1630072200000|2021-08-27 13:50:00|11009.8|11007.8|11010.2|11008.2|11010.2|11008.2|11009.4|11007.4|17879
1630072500000|2021-08-27 13:55:00|11010|11008|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|3622
1630072800000|2021-08-27 14:00:00|11009.4|11007.4|11012.1|11010.1|11012.9|11010.9|11009|11007|10950
1630073100000|2021-08-27 14:05:00|11011.9|11009.9|11012.5|11010.5|11012.5|11010.5|11011.4|11009.4|3229
1630073400000|2021-08-27 14:10:00|11012.9|11010.9|11013.7|11011.7|11013.7|11011.7|11012.5|11010.5|9579
1630073700000|2021-08-27 14:15:00|11014.1|11012.1|11014.5|11012.5|11014.5|11012.5|11013.7|11011.7|6876
1630074000000|2021-08-27 14:20:00|11014.1|11012.1|11014.1|11012.1|11014.5|11012.5|11014.1|11012.1|6304
1630074300000|2021-08-27 14:25:00|||||||||2271
1630074600000|2021-08-27 14:30:00|11013.7|11011.7|11012.9|11010.9|11013.7|11011.7|11012.5|11010.5|7069
1630074900000|2021-08-27 14:35:00|||||||||5083
1630075200000|2021-08-27 14:40:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|2926
1630075500000|2021-08-27 14:45:00|11013.5|11011.5|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|1037
1630075800000|2021-08-27 14:50:00|11013.3|11011.3|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|1578
1630076100000|2021-08-27 14:55:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|1632
1630076400000|2021-08-27 15:00:00|||||||||715
1630076700000|2021-08-27 15:05:00|||||||||396
1630077000000|2021-08-27 15:10:00|11013.5|11011.5|11013.7|11011.7|11013.7|11011.7|11013.5|11011.5|2356
1630077300000|2021-08-27 15:15:00|11014.1|11012.1|11014.5|11012.5|11014.5|11012.5|11014.1|11012.1|1690
1630077600000|2021-08-27 15:20:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|2478
1630077900000|2021-08-27 15:25:00|11013.7|11011.7|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|1979
1630078200000|2021-08-27 15:30:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11013.7|11011.7|1854
1630078500000|2021-08-27 15:35:00|11013.7|11011.7|11014.1|11012.1|11014.1|11012.1|11013.7|11011.7|1552
1630078800000|2021-08-27 15:40:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|689
1630079100000|2021-08-27 15:45:00|11014.9|11012.9|11015.3|11013.3|11015.3|11013.3|11014.7|11012.7|1312
1630079400000|2021-08-27 15:50:00|11014.9|11012.9|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|1491
1630079700000|2021-08-27 15:55:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|16288
1630080000000|2021-08-27 16:00:00|11015.5|11013.5|11015.6|11013.6|11015.6|11013.6|11015.5|11013.5|3578
1630080300000|2021-08-27 16:05:00|||||||||1165
1630080600000|2021-08-27 16:10:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|1440
1630080900000|2021-08-27 16:15:00|||||||||426
1630081200000|2021-08-27 16:20:00|11014.9|11012.9|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|2740
1630081500000|2021-08-27 16:25:00|||||||||393
1630081800000|2021-08-27 16:30:00|||||||||1854
1630082100000|2021-08-27 16:35:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|1165
1630082400000|2021-08-27 16:40:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|1514
1630082700000|2021-08-27 16:45:00|||||||||404
1630083000000|2021-08-27 16:50:00|||||||||2285
1630083300000|2021-08-27 16:55:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|911
1630083600000|2021-08-27 17:00:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|1363
1630083900000|2021-08-27 17:05:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|326
1630084200000|2021-08-27 17:10:00|||||||||242
1630084500000|2021-08-27 17:15:00|||||||||1453
1630084800000|2021-08-27 17:20:00|11015.5|11013.5|11015.3|11013.3|11015.5|11013.5|11015.3|11013.3|565
1630085100000|2021-08-27 17:25:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|541
1630085400000|2021-08-27 17:30:00|||||||||519
1630085700000|2021-08-27 17:35:00|||||||||365
1630086000000|2021-08-27 17:40:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|446
1630086300000|2021-08-27 17:45:00|||||||||2845
1630086600000|2021-08-27 17:50:00|11015.5|11013.5|11015.3|11013.3|11015.5|11013.5|11015.3|11013.3|4031
1630086900000|2021-08-27 17:55:00|||||||||258
1630087200000|2021-08-27 18:00:00|||||||||555
1630087500000|2021-08-27 18:05:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|399
1630087800000|2021-08-27 18:10:00|11015.1|11013.1|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|1525
1630088100000|2021-08-27 18:15:00|||||||||280
1630088400000|2021-08-27 18:20:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|897
1630088700000|2021-08-27 18:25:00|11015.5|11013.5|11015.3|11013.3|11015.5|11013.5|11015.3|11013.3|1402
1630089000000|2021-08-27 18:30:00|||||||||340
1630089300000|2021-08-27 18:35:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|652
1630089600000|2021-08-27 18:40:00|||||||||366
1630089900000|2021-08-27 18:45:00|11015.3|11013.3|11015.3|11013.3|11015.5|11013.5|11015.3|11013.3|683
1630090200000|2021-08-27 18:50:00|||||||||248
1630090500000|2021-08-27 18:55:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|4369
1630090800000|2021-08-27 19:00:00|||||||||3135
1630091100000|2021-08-27 19:05:00|||||||||1337
1630091400000|2021-08-27 19:10:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|4206
1630091700000|2021-08-27 19:15:00|||||||||661
1630092000000|2021-08-27 19:20:00|||||||||318
1630092300000|2021-08-27 19:25:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|1133
1630092600000|2021-08-27 19:30:00|||||||||507
1630092900000|2021-08-27 19:35:00|||||||||85
1630093200000|2021-08-27 19:40:00|||||||||298
1630093500000|2021-08-27 19:45:00|||||||||574
1630093800000|2021-08-27 19:50:00|||||||||2243
1630094100000|2021-08-27 19:55:00|||||||||704
1630094400000|2021-08-27 20:00:00|||||||||4685
1630094700000|2021-08-27 20:05:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|4683
1630095000000|2021-08-27 20:10:00|||||||||661
1630095300000|2021-08-27 20:15:00|||||||||79
1630095600000|2021-08-27 20:20:00|11015.1|11013.1|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|616
1630095900000|2021-08-27 20:25:00|11015.1|11013.1|11015.3|11013.3|11015.3|11013.3|11015.1|11013.1|244
1630096200000|2021-08-27 20:30:00|11014.9|11012.9|11014.9|11012.9|11015.1|11013.1|11014.9|11012.9|1363
1630096500000|2021-08-27 20:35:00|||||||||429
1630096800000|2021-08-27 20:40:00|||||||||4
1630097100000|2021-08-27 20:45:00|||||||||516
1630097400000|2021-08-27 20:50:00|||||||||300
1630097700000|2021-08-27 20:55:00|11014.5|11012.5|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|1298
1630287600000|2021-08-30 01:40:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|1
1630289100000|2021-08-30 02:05:00|||||||||241
1630289400000|2021-08-30 02:10:00|||||||||540
1630289700000|2021-08-30 02:15:00|||||||||284
1630290000000|2021-08-30 02:20:00|||||||||20
1630290300000|2021-08-30 02:25:00|||||||||153
1630290900000|2021-08-30 02:35:00|||||||||45
1630291200000|2021-08-30 02:40:00|||||||||20
1630294200000|2021-08-30 03:30:00|||||||||435
1630295400000|2021-08-30 03:50:00|||||||||10
1630295700000|2021-08-30 03:55:00|||||||||1
1630296300000|2021-08-30 04:05:00|||||||||11
1630297500000|2021-08-30 04:25:00|||||||||103
1630297800000|2021-08-30 04:30:00|||||||||2
1630299300000|2021-08-30 04:55:00|||||||||22
1630299600000|2021-08-30 05:00:00|||||||||13
1630299900000|2021-08-30 05:05:00|||||||||4
1630300500000|2021-08-30 05:15:00|||||||||10
1630301100000|2021-08-30 05:25:00|||||||||67
1630301400000|2021-08-30 05:30:00|||||||||6
1630301700000|2021-08-30 05:35:00|||||||||9
1630302000000|2021-08-30 05:40:00|||||||||6
1630302600000|2021-08-30 05:50:00|||||||||126
1630302900000|2021-08-30 05:55:00|||||||||57
1630303200000|2021-08-30 06:00:00|||||||||27
1630303500000|2021-08-30 06:05:00|||||||||21
1630304100000|2021-08-30 06:15:00|||||||||19
1630304700000|2021-08-30 06:25:00|11015.5|11013.5|11015.3|11013.3|11015.5|11013.5|11015.3|11013.3|524
1630305000000|2021-08-30 06:30:00|||||||||4
1630305600000|2021-08-30 06:40:00|||||||||80
1630305900000|2021-08-30 06:45:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|148
1630306200000|2021-08-30 06:50:00|||||||||154
1630306500000|2021-08-30 06:55:00|||||||||79
1630306800000|2021-08-30 07:00:00|||||||||1316
1630307100000|2021-08-30 07:05:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|792
1630307400000|2021-08-30 07:10:00|11015.5|11013.5|11015.3|11013.3|11015.5|11013.5|11015.3|11013.3|59
1630307700000|2021-08-30 07:15:00|||||||||143
1630308000000|2021-08-30 07:20:00|||||||||3
1630308300000|2021-08-30 07:25:00|||||||||3
1630308600000|2021-08-30 07:30:00|||||||||363
1630308900000|2021-08-30 07:35:00|||||||||325
1630309200000|2021-08-30 07:40:00|||||||||173
1630309500000|2021-08-30 07:45:00|||||||||835
1630309800000|2021-08-30 07:50:00|||||||||203
1630310100000|2021-08-30 07:55:00|||||||||20
1630310400000|2021-08-30 08:00:00|||||||||931
1630310700000|2021-08-30 08:05:00|||||||||110
1630311000000|2021-08-30 08:10:00|||||||||280
1630311300000|2021-08-30 08:15:00|||||||||23
1630311600000|2021-08-30 08:20:00|||||||||31
1630311900000|2021-08-30 08:25:00|||||||||164
1630312200000|2021-08-30 08:30:00|||||||||25
1630312500000|2021-08-30 08:35:00|||||||||162
1630312800000|2021-08-30 08:40:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|1865
1630313100000|2021-08-30 08:45:00|||||||||55
1630313400000|2021-08-30 08:50:00|||||||||26
1630313700000|2021-08-30 08:55:00|||||||||25
1630314000000|2021-08-30 09:00:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|332
1630314300000|2021-08-30 09:05:00|||||||||22
1630314600000|2021-08-30 09:10:00|||||||||24
1630314900000|2021-08-30 09:15:00|||||||||33
1630315200000|2021-08-30 09:20:00|||||||||217
1630315500000|2021-08-30 09:25:00|||||||||54
1630315800000|2021-08-30 09:30:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|1492
1630316100000|2021-08-30 09:35:00|||||||||195
1630316400000|2021-08-30 09:40:00|||||||||32
1630316700000|2021-08-30 09:45:00|||||||||105
1630317000000|2021-08-30 09:50:00|||||||||53
1630317300000|2021-08-30 09:55:00|||||||||47
1630317600000|2021-08-30 10:00:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|847
1630317900000|2021-08-30 10:05:00|11015.1|11013.1|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|270
1630318200000|2021-08-30 10:10:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|78
1630318800000|2021-08-30 10:20:00|||||||||116
1630319700000|2021-08-30 10:35:00|||||||||22
1630320000000|2021-08-30 10:40:00|||||||||1
1630320300000|2021-08-30 10:45:00|||||||||86
1630320600000|2021-08-30 10:50:00|||||||||550
1630320900000|2021-08-30 10:55:00|||||||||24
1630321200000|2021-08-30 11:00:00|||||||||110
1630321500000|2021-08-30 11:05:00|||||||||5114
1630321800000|2021-08-30 11:10:00|||||||||46
1630322100000|2021-08-30 11:15:00|||||||||38
1630322400000|2021-08-30 11:20:00|||||||||22
1630322700000|2021-08-30 11:25:00|||||||||108
1630323000000|2021-08-30 11:30:00|||||||||540
1630323300000|2021-08-30 11:35:00|||||||||331
1630323600000|2021-08-30 11:40:00|||||||||191
1630323900000|2021-08-30 11:45:00|||||||||483
1630324200000|2021-08-30 11:50:00|||||||||38
1630324500000|2021-08-30 11:55:00|||||||||195
1630324800000|2021-08-30 12:00:00|||||||||277
1630325100000|2021-08-30 12:05:00|||||||||197
1630325400000|2021-08-30 12:10:00|||||||||736
1630325700000|2021-08-30 12:15:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|1843
1630326000000|2021-08-30 12:20:00|||||||||2162
1630326300000|2021-08-30 12:25:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|928
1630326600000|2021-08-30 12:30:00|||||||||424
1630326900000|2021-08-30 12:35:00|||||||||493
1630327200000|2021-08-30 12:40:00|||||||||347
1630327500000|2021-08-30 12:45:00|||||||||1786
1630327800000|2021-08-30 12:50:00|||||||||1236
1630328100000|2021-08-30 12:55:00|||||||||973
1630328400000|2021-08-30 13:00:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|767
1630328700000|2021-08-30 13:05:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|1311
1630329000000|2021-08-30 13:10:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|20899
1630329300000|2021-08-30 13:15:00|||||||||751
1630329600000|2021-08-30 13:20:00|||||||||466
1630329900000|2021-08-30 13:25:00|||||||||292
1630330200000|2021-08-30 13:30:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|638
1630330500000|2021-08-30 13:35:00|||||||||94
1630330800000|2021-08-30 13:40:00|||||||||347
1630331100000|2021-08-30 13:45:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|3200
1630331400000|2021-08-30 13:50:00|||||||||626
1630331700000|2021-08-30 13:55:00|||||||||615
1630332000000|2021-08-30 14:00:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|8523
1630332300000|2021-08-30 14:05:00|||||||||886
1630332600000|2021-08-30 14:10:00|||||||||1097
1630332900000|2021-08-30 14:15:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|2222
1630333200000|2021-08-30 14:20:00|||||||||1475
1630333500000|2021-08-30 14:25:00|||||||||1154
1630333800000|2021-08-30 14:30:00|||||||||493
1630334100000|2021-08-30 14:35:00|||||||||368
1630334400000|2021-08-30 14:40:00|||||||||2398
1630334700000|2021-08-30 14:45:00|||||||||993
1630335000000|2021-08-30 14:50:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|1765
1630335300000|2021-08-30 14:55:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|8257
1630335600000|2021-08-30 15:00:00|||||||||1825
1630335900000|2021-08-30 15:05:00|||||||||3655
1630336200000|2021-08-30 15:10:00|||||||||2080
1630336500000|2021-08-30 15:15:00|||||||||8646
1630336800000|2021-08-30 15:20:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|3016
1630337100000|2021-08-30 15:25:00|||||||||573
1630337400000|2021-08-30 15:30:00|||||||||99
1630337700000|2021-08-30 15:35:00|||||||||720
1630338000000|2021-08-30 15:40:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|1796
1630338300000|2021-08-30 15:45:00|||||||||365
1630338600000|2021-08-30 15:50:00|||||||||2141
1630338900000|2021-08-30 15:55:00|||||||||543
1630339200000|2021-08-30 16:00:00|||||||||385
1630339500000|2021-08-30 16:05:00|||||||||2079
1630339800000|2021-08-30 16:10:00|||||||||5674
1630340100000|2021-08-30 16:15:00|||||||||92
1630340400000|2021-08-30 16:20:00|||||||||804
1630340700000|2021-08-30 16:25:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|4236
1630341000000|2021-08-30 16:30:00|||||||||316
1630341300000|2021-08-30 16:35:00|||||||||437
1630341600000|2021-08-30 16:40:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|198
1630341900000|2021-08-30 16:45:00|||||||||88
1630342200000|2021-08-30 16:50:00|||||||||109
1630342500000|2021-08-30 16:55:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|620
1630342800000|2021-08-30 17:00:00|||||||||191
1630343100000|2021-08-30 17:05:00|||||||||1736
1630343400000|2021-08-30 17:10:00|||||||||267
1630343700000|2021-08-30 17:15:00|||||||||190
1630344000000|2021-08-30 17:20:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|611
1630344300000|2021-08-30 17:25:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|1440
1630344600000|2021-08-30 17:30:00|||||||||159
1630344900000|2021-08-30 17:35:00|||||||||951
1630345200000|2021-08-30 17:40:00|||||||||700
1630345500000|2021-08-30 17:45:00|||||||||677
1630345800000|2021-08-30 17:50:00|||||||||600
1630346100000|2021-08-30 17:55:00|||||||||419
1630346400000|2021-08-30 18:00:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|316
1630346700000|2021-08-30 18:05:00|||||||||889
1630347000000|2021-08-30 18:10:00|||||||||116
1630347300000|2021-08-30 18:15:00|||||||||637
1630347600000|2021-08-30 18:20:00|||||||||284
1630347900000|2021-08-30 18:25:00|||||||||53
1630348200000|2021-08-30 18:30:00|||||||||32
1630348500000|2021-08-30 18:35:00|||||||||88
1630348800000|2021-08-30 18:40:00|||||||||562
1630349100000|2021-08-30 18:45:00|||||||||52
1630349400000|2021-08-30 18:50:00|||||||||320
1630349700000|2021-08-30 18:55:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|1880
1630350000000|2021-08-30 19:00:00|||||||||584
1630350300000|2021-08-30 19:05:00|||||||||343
1630350600000|2021-08-30 19:10:00|||||||||111
1630350900000|2021-08-30 19:15:00|||||||||126
1630351200000|2021-08-30 19:20:00|||||||||334
1630351500000|2021-08-30 19:25:00|||||||||233
1630351800000|2021-08-30 19:30:00|||||||||463
1630352100000|2021-08-30 19:35:00|||||||||2213
1630352400000|2021-08-30 19:40:00|||||||||1301
1630352700000|2021-08-30 19:45:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|1484
1630353000000|2021-08-30 19:50:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|1410
1630353300000|2021-08-30 19:55:00|11018|11016|11018|11016|11018|11016|11018|11016|1041
1630353600000|2021-08-30 20:00:00|||||||||455
1630353900000|2021-08-30 20:05:00|||||||||7357
1630354200000|2021-08-30 20:10:00|||||||||738
1630354500000|2021-08-30 20:15:00|||||||||187
1630354800000|2021-08-30 20:20:00|||||||||81
1630355100000|2021-08-30 20:25:00|||||||||620
1630355400000|2021-08-30 20:30:00|||||||||54
1630355700000|2021-08-30 20:35:00|||||||||12
1630356000000|2021-08-30 20:40:00|||||||||1371
1630356300000|2021-08-30 20:45:00|||||||||487
1630356600000|2021-08-30 20:50:00|||||||||295
1630356900000|2021-08-30 20:55:00|11017.6|11015.6|11018|11016|11018|11016|11017.6|11015.6|2678
1630360800000|2021-08-30 22:00:00|||||||||14
1630361100000|2021-08-30 22:05:00|||||||||35
1630361400000|2021-08-30 22:10:00|||||||||46
1630361700000|2021-08-30 22:15:00|||||||||10
1630362000000|2021-08-30 22:20:00|||||||||7
1630363200000|2021-08-30 22:40:00|||||||||1
1630363500000|2021-08-30 22:45:00|||||||||86
1630363800000|2021-08-30 22:50:00|||||||||10
1630365000000|2021-08-30 23:10:00|||||||||1
1630365900000|2021-08-30 23:25:00|||||||||8
1630366500000|2021-08-30 23:35:00|||||||||24
1630366800000|2021-08-30 23:40:00|||||||||1
1630367100000|2021-08-30 23:45:00|||||||||130
1630367400000|2021-08-30 23:50:00|||||||||76
1630368000000|2021-08-31 00:00:00|||||||||16
1630368300000|2021-08-31 00:05:00|||||||||6
1630368600000|2021-08-31 00:10:00|||||||||135
1630368900000|2021-08-31 00:15:00|||||||||15
1630369200000|2021-08-31 00:20:00|||||||||100
1630369500000|2021-08-31 00:25:00|||||||||29
1630369800000|2021-08-31 00:30:00|||||||||62
1630370700000|2021-08-31 00:45:00|||||||||1
1630371000000|2021-08-31 00:50:00|||||||||2
1630371600000|2021-08-31 01:00:00|||||||||64
1630372200000|2021-08-31 01:10:00|||||||||1
1630372500000|2021-08-31 01:15:00|||||||||4
1630372800000|2021-08-31 01:20:00|||||||||158
1630373400000|2021-08-31 01:30:00|||||||||51
1630373700000|2021-08-31 01:35:00|||||||||55
1630374000000|2021-08-31 01:40:00|||||||||48
1630374300000|2021-08-31 01:45:00|||||||||6
1630374600000|2021-08-31 01:50:00|||||||||49
1630374900000|2021-08-31 01:55:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|5371
1630375500000|2021-08-31 02:05:00|||||||||153
1630375800000|2021-08-31 02:10:00|||||||||5
1630376100000|2021-08-31 02:15:00|||||||||105
1630376400000|2021-08-31 02:20:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|650
1630376700000|2021-08-31 02:25:00|||||||||408
1630377000000|2021-08-31 02:30:00|||||||||3
1630377300000|2021-08-31 02:35:00|||||||||385
1630377600000|2021-08-31 02:40:00|||||||||98
1630377900000|2021-08-31 02:45:00|11019|11017|11018.8|11016.8|11019|11017|11018.8|11016.8|92
1630378200000|2021-08-31 02:50:00|||||||||687
1630378500000|2021-08-31 02:55:00|||||||||54
1630378800000|2021-08-31 03:00:00|||||||||14
1630379100000|2021-08-31 03:05:00|||||||||138
1630379400000|2021-08-31 03:10:00|||||||||68
1630380300000|2021-08-31 03:25:00|||||||||2
1630380600000|2021-08-31 03:30:00|||||||||30
1630380900000|2021-08-31 03:35:00|||||||||200
1630382100000|2021-08-31 03:55:00|||||||||5
1630382400000|2021-08-31 04:00:00|||||||||8
1630383300000|2021-08-31 04:15:00|||||||||99
1630383900000|2021-08-31 04:25:00|||||||||58
1630384200000|2021-08-31 04:30:00|||||||||70
1630385400000|2021-08-31 04:50:00|||||||||3
1630385700000|2021-08-31 04:55:00|||||||||5
1630386000000|2021-08-31 05:00:00|||||||||4
1630386300000|2021-08-31 05:05:00|||||||||3
1630387800000|2021-08-31 05:30:00|||||||||2338
1630388700000|2021-08-31 05:45:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|96
1630389300000|2021-08-31 05:55:00|||||||||28
1630389600000|2021-08-31 06:00:00|||||||||374
1630389900000|2021-08-31 06:05:00|||||||||120
1630390200000|2021-08-31 06:10:00|||||||||38
1630390500000|2021-08-31 06:15:00|||||||||264
1630390800000|2021-08-31 06:20:00|11018|11016|11018|11016|11018|11016|11018|11016|336
1630391100000|2021-08-31 06:25:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|555
1630391400000|2021-08-31 06:30:00|||||||||31
1630391700000|2021-08-31 06:35:00|||||||||247
1630392000000|2021-08-31 06:40:00|||||||||157
1630392300000|2021-08-31 06:45:00|||||||||19
1630392600000|2021-08-31 06:50:00|11018|11016|11018|11016|11018|11016|11018|11016|65
1630392900000|2021-08-31 06:55:00|11018.4|11016.4|11018|11016|11018.4|11016.4|11018|11016|70
1630393200000|2021-08-31 07:00:00|||||||||27
1630393500000|2021-08-31 07:05:00|||||||||31
1630393800000|2021-08-31 07:10:00|||||||||146
1630394100000|2021-08-31 07:15:00|||||||||197
1630394400000|2021-08-31 07:20:00|11018.2|11016.2|11018|11016|11018.2|11016.2|11018|11016|654
1630395000000|2021-08-31 07:30:00|||||||||1
1630395300000|2021-08-31 07:35:00|11018.2|11016.2|11018|11016|11018.2|11016.2|11018|11016|384
1630395600000|2021-08-31 07:40:00|||||||||685
1630395900000|2021-08-31 07:45:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|459
1630396200000|2021-08-31 07:50:00|||||||||198
1630396500000|2021-08-31 07:55:00|||||||||108
1630396800000|2021-08-31 08:00:00|11018.2|11016.2|11018|11016|11018.4|11016.4|11018|11016|322
1630397100000|2021-08-31 08:05:00|11018.4|11016.4|11018|11016|11018.4|11016.4|11018|11016|346
1630397400000|2021-08-31 08:10:00|||||||||185
1630397700000|2021-08-31 08:15:00|||||||||17
1630398000000|2021-08-31 08:20:00|||||||||8
1630398300000|2021-08-31 08:25:00|||||||||30
1630398600000|2021-08-31 08:30:00|||||||||3
1630398900000|2021-08-31 08:35:00|||||||||9
1630399200000|2021-08-31 08:40:00|||||||||18
1630399500000|2021-08-31 08:45:00|||||||||386
1630399800000|2021-08-31 08:50:00|||||||||202
1630400100000|2021-08-31 08:55:00|||||||||27
1630400400000|2021-08-31 09:00:00|||||||||254
1630400700000|2021-08-31 09:05:00|||||||||37
1630401000000|2021-08-31 09:10:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|112
1630401300000|2021-08-31 09:15:00|||||||||150
1630401600000|2021-08-31 09:20:00|||||||||301
1630401900000|2021-08-31 09:25:00|||||||||100
1630402200000|2021-08-31 09:30:00|||||||||135
1630402500000|2021-08-31 09:35:00|||||||||33
1630402800000|2021-08-31 09:40:00|||||||||31
1630403100000|2021-08-31 09:45:00|||||||||10
1630403400000|2021-08-31 09:50:00|||||||||3
1630403700000|2021-08-31 09:55:00|||||||||142
1630404000000|2021-08-31 10:00:00|||||||||66
1630404300000|2021-08-31 10:05:00|||||||||119
1630404600000|2021-08-31 10:10:00|||||||||28
1630404900000|2021-08-31 10:15:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|67
1630405200000|2021-08-31 10:20:00|||||||||172
1630405500000|2021-08-31 10:25:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|79
1630405800000|2021-08-31 10:30:00|||||||||24
1630406100000|2021-08-31 10:35:00|||||||||56
1630406400000|2021-08-31 10:40:00|||||||||2
1630406700000|2021-08-31 10:45:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|1229
1630407000000|2021-08-31 10:50:00|11016.8|11014.8|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|599
1630407300000|2021-08-31 10:55:00|||||||||3485
1630407600000|2021-08-31 11:00:00|||||||||453
1630407900000|2021-08-31 11:05:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|427
1630408200000|2021-08-31 11:10:00|11017|11015|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|810
1630408500000|2021-08-31 11:15:00|11017|11015|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|419
1630408800000|2021-08-31 11:20:00|||||||||84
1630409100000|2021-08-31 11:25:00|||||||||615
1630409400000|2021-08-31 11:30:00|11017.4|11015.4|11017.6|11015.6|11017.6|11015.6|11017.4|11015.4|302
1630409700000|2021-08-31 11:35:00|11017.4|11015.4|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|779
1630410000000|2021-08-31 11:40:00|||||||||134
1630410300000|2021-08-31 11:45:00|11017.2|11015.2|11017.2|11015.2|11017.4|11015.4|11017.2|11015.2|781
1630410600000|2021-08-31 11:50:00|||||||||371
1630410900000|2021-08-31 11:55:00|||||||||4
1630411200000|2021-08-31 12:00:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|545
1630411500000|2021-08-31 12:05:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|1856
1630411800000|2021-08-31 12:10:00|||||||||878
1630412100000|2021-08-31 12:15:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|1563
1630412400000|2021-08-31 12:20:00|||||||||689
1630412700000|2021-08-31 12:25:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|1055
1630413000000|2021-08-31 12:30:00|||||||||908
1630413300000|2021-08-31 12:35:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|2491
1630413600000|2021-08-31 12:40:00|||||||||277
1630413900000|2021-08-31 12:45:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|956
1630414200000|2021-08-31 12:50:00|||||||||575
1630414500000|2021-08-31 12:55:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|443
1630414800000|2021-08-31 13:00:00|||||||||37
1630415100000|2021-08-31 13:05:00|||||||||30622
1630415400000|2021-08-31 13:10:00|||||||||3908
1630415700000|2021-08-31 13:15:00|||||||||2495
1630416000000|2021-08-31 13:20:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|630
1630416300000|2021-08-31 13:25:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|10609
1630416600000|2021-08-31 13:30:00|||||||||8582
1630416900000|2021-08-31 13:35:00|||||||||7335
1630417200000|2021-08-31 13:40:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|2229
1630417500000|2021-08-31 13:45:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|5214
1630417800000|2021-08-31 13:50:00|||||||||1069
1630418100000|2021-08-31 13:55:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|4190
1630418400000|2021-08-31 14:00:00|11018|11016|11018|11016|11018|11016|11018|11016|1129
1630418700000|2021-08-31 14:05:00|||||||||913
1630419000000|2021-08-31 14:10:00|||||||||68
1630419300000|2021-08-31 14:15:00|||||||||866
1630419600000|2021-08-31 14:20:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|1216
1630419900000|2021-08-31 14:25:00|||||||||551
1630420200000|2021-08-31 14:30:00|||||||||13
1630420500000|2021-08-31 14:35:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|926
1630420800000|2021-08-31 14:40:00|||||||||289
1630421100000|2021-08-31 14:45:00|||||||||235
1630421400000|2021-08-31 14:50:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|710
1630421700000|2021-08-31 14:55:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|3946
1630422000000|2021-08-31 15:00:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|4332
1630422300000|2021-08-31 15:05:00|||||||||3240
1630422600000|2021-08-31 15:10:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|2735
1630422900000|2021-08-31 15:15:00|||||||||829
1630423200000|2021-08-31 15:20:00|||||||||503
1630423500000|2021-08-31 15:25:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|486
1630423800000|2021-08-31 15:30:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|1537
1630424100000|2021-08-31 15:35:00|||||||||961
1630424400000|2021-08-31 15:40:00|||||||||1064
1630424700000|2021-08-31 15:45:00|||||||||1273
1630425000000|2021-08-31 15:50:00|||||||||648
1630425300000|2021-08-31 15:55:00|||||||||663
1630425600000|2021-08-31 16:00:00|||||||||523
1630425900000|2021-08-31 16:05:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|1754
1630426200000|2021-08-31 16:10:00|||||||||1995
1630426500000|2021-08-31 16:15:00|||||||||714
1630426800000|2021-08-31 16:20:00|||||||||1076
1630427100000|2021-08-31 16:25:00|||||||||193
1630427400000|2021-08-31 16:30:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|2063
1630427700000|2021-08-31 16:35:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|291
1630428000000|2021-08-31 16:40:00|||||||||291
1630428300000|2021-08-31 16:45:00|||||||||1592
1630428600000|2021-08-31 16:50:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|2314
1630428900000|2021-08-31 16:55:00|||||||||1246
1630429200000|2021-08-31 17:00:00|||||||||1414
1630429500000|2021-08-31 17:05:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|2599
1630429800000|2021-08-31 17:10:00|||||||||381
1630430100000|2021-08-31 17:15:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|1151
1630430400000|2021-08-31 17:20:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|431
1630430700000|2021-08-31 17:25:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|1581
1630431000000|2021-08-31 17:30:00|||||||||1024
1630431300000|2021-08-31 17:35:00|||||||||494
1630431600000|2021-08-31 17:40:00|||||||||691
1630431900000|2021-08-31 17:45:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|1013
1630432200000|2021-08-31 17:50:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|464
1630432500000|2021-08-31 17:55:00|||||||||42
1630432800000|2021-08-31 18:00:00|||||||||995
1630433100000|2021-08-31 18:05:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|1527
1630433400000|2021-08-31 18:10:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|143
1630433700000|2021-08-31 18:15:00|||||||||42
1630434000000|2021-08-31 18:20:00|||||||||98
1630434300000|2021-08-31 18:25:00|||||||||27
1630434600000|2021-08-31 18:30:00|||||||||501
1630434900000|2021-08-31 18:35:00|||||||||522
1630435200000|2021-08-31 18:40:00|||||||||1904
1630435500000|2021-08-31 18:45:00|||||||||568
1630435800000|2021-08-31 18:50:00|||||||||2441
1630436100000|2021-08-31 18:55:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|3638
1630436400000|2021-08-31 19:00:00|||||||||6195
1630436700000|2021-08-31 19:05:00|||||||||988
1630437000000|2021-08-31 19:10:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|1939
1630437300000|2021-08-31 19:15:00|||||||||150
1630437600000|2021-08-31 19:20:00|||||||||441
1630437900000|2021-08-31 19:25:00|||||||||253
1630438200000|2021-08-31 19:30:00|||||||||260
1630438500000|2021-08-31 19:35:00|||||||||1578
1630438800000|2021-08-31 19:40:00|||||||||460
1630439100000|2021-08-31 19:45:00|||||||||1378
1630439400000|2021-08-31 19:50:00|||||||||4237
1630439700000|2021-08-31 19:55:00|11018|11016|11018|11016|11018|11016|11018|11016|10492
1630440000000|2021-08-31 20:00:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|11154
1630440300000|2021-08-31 20:05:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|5567
1630440600000|2021-08-31 20:10:00|||||||||140
1630440900000|2021-08-31 20:15:00|||||||||210
1630441200000|2021-08-31 20:20:00|||||||||614
1630441500000|2021-08-31 20:25:00|||||||||35
1630441800000|2021-08-31 20:30:00|||||||||51
1630442100000|2021-08-31 20:35:00|||||||||20
1630442400000|2021-08-31 20:40:00|||||||||851
1630442700000|2021-08-31 20:45:00|||||||||45
1630443000000|2021-08-31 20:50:00|||||||||3173
1630443300000|2021-08-31 20:55:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|1624
1630447200000|2021-08-31 22:00:00|||||||||46
1630447500000|2021-08-31 22:05:00|||||||||25
1630448100000|2021-08-31 22:15:00|||||||||2
1630448700000|2021-08-31 22:25:00|||||||||3
1630449000000|2021-08-31 22:30:00|||||||||2
1630449600000|2021-08-31 22:40:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|612
1630449900000|2021-08-31 22:45:00|||||||||20
1630450500000|2021-08-31 22:55:00|||||||||4
1630450800000|2021-08-31 23:00:00|||||||||11
1630451100000|2021-08-31 23:05:00|||||||||6
1630451700000|2021-08-31 23:15:00|||||||||5
1630452300000|2021-08-31 23:25:00|||||||||121
1630452600000|2021-08-31 23:30:00|||||||||9
1630452900000|2021-08-31 23:35:00|||||||||646
1630453800000|2021-08-31 23:50:00|||||||||152
1630454400000|2021-09-01 00:00:00|||||||||467
1630454700000|2021-09-01 00:05:00|||||||||22
1630455300000|2021-09-01 00:15:00|||||||||460
1630455600000|2021-09-01 00:20:00|||||||||480
1630455900000|2021-09-01 00:25:00|||||||||103
1630456200000|2021-09-01 00:30:00|||||||||19
1630456500000|2021-09-01 00:35:00|||||||||275
1630456800000|2021-09-01 00:40:00|||||||||6
1630457100000|2021-09-01 00:45:00|||||||||3
1630457700000|2021-09-01 00:55:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|268
1630458000000|2021-09-01 01:00:00|||||||||169
1630458600000|2021-09-01 01:10:00|||||||||2
1630459200000|2021-09-01 01:20:00|||||||||63
1630459500000|2021-09-01 01:25:00|||||||||310
1630459800000|2021-09-01 01:30:00|11016|11014|11016|11014|11016|11014|11016|11014|413
1630460100000|2021-09-01 01:35:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|68
1630460400000|2021-09-01 01:40:00|||||||||55
1630460700000|2021-09-01 01:45:00|||||||||2
1630461300000|2021-09-01 01:55:00|11016.2|11014.2|11016|11014|11016.2|11014.2|11016|11014|74
1630461900000|2021-09-01 02:05:00|||||||||5
1630462200000|2021-09-01 02:10:00|11016.4|11014.4|11016|11014|11016.4|11014.4|11016|11014|239
1630462500000|2021-09-01 02:15:00|||||||||18
1630462800000|2021-09-01 02:20:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|288
1630463100000|2021-09-01 02:25:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|207
1630463400000|2021-09-01 02:30:00|11016|11014|11016|11014|11016|11014|11016|11014|90
1630463700000|2021-09-01 02:35:00|||||||||4
1630465500000|2021-09-01 03:05:00|||||||||1
1630466700000|2021-09-01 03:25:00|||||||||2
1630467000000|2021-09-01 03:30:00|||||||||22
1630467300000|2021-09-01 03:35:00|||||||||37
1630467600000|2021-09-01 03:40:00|||||||||88
1630467900000|2021-09-01 03:45:00|||||||||32
1630468500000|2021-09-01 03:55:00|||||||||1
1630469100000|2021-09-01 04:05:00|||||||||174
1630469400000|2021-09-01 04:10:00|||||||||1
1630469700000|2021-09-01 04:15:00|||||||||43
1630470000000|2021-09-01 04:20:00|||||||||3
1630470600000|2021-09-01 04:30:00|||||||||53
1630470900000|2021-09-01 04:35:00|||||||||1
1630471500000|2021-09-01 04:45:00|||||||||5
1630471800000|2021-09-01 04:50:00|||||||||318
1630472100000|2021-09-01 04:55:00|||||||||65
1630472400000|2021-09-01 05:00:00|||||||||44
1630472700000|2021-09-01 05:05:00|||||||||48
1630473600000|2021-09-01 05:20:00|||||||||1
1630473900000|2021-09-01 05:25:00|||||||||28
1630474200000|2021-09-01 05:30:00|||||||||48
1630474500000|2021-09-01 05:35:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|157
1630474800000|2021-09-01 05:40:00|||||||||8
1630475100000|2021-09-01 05:45:00|||||||||14
1630475400000|2021-09-01 05:50:00|||||||||74
1630475700000|2021-09-01 05:55:00|||||||||6
1630476000000|2021-09-01 06:00:00|||||||||218
1630476300000|2021-09-01 06:05:00|||||||||25
1630476600000|2021-09-01 06:10:00|||||||||24
1630476900000|2021-09-01 06:15:00|||||||||2287
1630477200000|2021-09-01 06:20:00|||||||||327
1630477500000|2021-09-01 06:25:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|4643
1630477800000|2021-09-01 06:30:00|||||||||196
1630478400000|2021-09-01 06:40:00|||||||||24
1630478700000|2021-09-01 06:45:00|||||||||106
1630479000000|2021-09-01 06:50:00|||||||||73
1630479300000|2021-09-01 06:55:00|||||||||157
1630479600000|2021-09-01 07:00:00|||||||||484
1630479900000|2021-09-01 07:05:00|||||||||647
1630480200000|2021-09-01 07:10:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|810
1630480500000|2021-09-01 07:15:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|635
1630480800000|2021-09-01 07:20:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|758
1630481100000|2021-09-01 07:25:00|||||||||57
1630481400000|2021-09-01 07:30:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|295
1630481700000|2021-09-01 07:35:00|||||||||65
1630482000000|2021-09-01 07:40:00|||||||||297
1630482300000|2021-09-01 07:45:00|||||||||16
1630482600000|2021-09-01 07:50:00|||||||||343
1630482900000|2021-09-01 07:55:00|11016|11014|11016.2|11014.2|11016.4|11014.4|11016|11014|421
1630483200000|2021-09-01 08:00:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|327
1630483500000|2021-09-01 08:05:00|11016|11014|11016|11014|11016.4|11014.4|11016|11014|234
1630483800000|2021-09-01 08:10:00|11016.2|11014.2|11016|11014|11016.2|11014.2|11016|11014|266
1630484100000|2021-09-01 08:15:00|11016.2|11014.2|11016|11014|11016.4|11014.4|11016|11014|326
1630484400000|2021-09-01 08:20:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|106
1630484700000|2021-09-01 08:25:00|||||||||119
1630485000000|2021-09-01 08:30:00|||||||||97
1630485300000|2021-09-01 08:35:00|||||||||41
1630485600000|2021-09-01 08:40:00|||||||||169
1630485900000|2021-09-01 08:45:00|||||||||753
1630486200000|2021-09-01 08:50:00|||||||||274
1630486500000|2021-09-01 08:55:00|||||||||42
1630486800000|2021-09-01 09:00:00|11016.2|11014.2|11016.4|11014.4|11016.4|11014.4|11016|11014|266
1630487100000|2021-09-01 09:05:00|||||||||49
1630487400000|2021-09-01 09:10:00|||||||||53
1630487700000|2021-09-01 09:15:00|||||||||241
1630488000000|2021-09-01 09:20:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|373
1630488300000|2021-09-01 09:25:00|||||||||24
1630488600000|2021-09-01 09:30:00|||||||||203
1630488900000|2021-09-01 09:35:00|||||||||32
1630489200000|2021-09-01 09:40:00|||||||||234
1630489500000|2021-09-01 09:45:00|||||||||562
1630489800000|2021-09-01 09:50:00|||||||||230
1630490100000|2021-09-01 09:55:00|||||||||57
1630490400000|2021-09-01 10:00:00|||||||||369
1630490700000|2021-09-01 10:05:00|||||||||55
1630491000000|2021-09-01 10:10:00|||||||||49
1630491300000|2021-09-01 10:15:00|||||||||22
1630491600000|2021-09-01 10:20:00|||||||||21
1630491900000|2021-09-01 10:25:00|||||||||26
1630492200000|2021-09-01 10:30:00|||||||||2
1630492500000|2021-09-01 10:35:00|||||||||141
1630492800000|2021-09-01 10:40:00|||||||||138
1630493100000|2021-09-01 10:45:00|||||||||115
1630493400000|2021-09-01 10:50:00|||||||||29
1630493700000|2021-09-01 10:55:00|||||||||48
1630494000000|2021-09-01 11:00:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|258
1630494300000|2021-09-01 11:05:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|659
1630494600000|2021-09-01 11:10:00|11017|11015|11016.8|11014.8|11017|11015|11016.8|11014.8|227
1630494900000|2021-09-01 11:15:00|||||||||45
1630495200000|2021-09-01 11:20:00|||||||||71
1630495500000|2021-09-01 11:25:00|||||||||58
1630495800000|2021-09-01 11:30:00|||||||||188
1630496100000|2021-09-01 11:35:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|5100
1630496400000|2021-09-01 11:40:00|||||||||447
1630496700000|2021-09-01 11:45:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|387
1630497000000|2021-09-01 11:50:00|11016.4|11014.4|11016.4|11014.4|11016.6|11014.6|11016.4|11014.4|463
1630497300000|2021-09-01 11:55:00|11016.6|11014.6|11016.8|11014.8|11016.8|11014.8|11016.6|11014.6|90
1630497600000|2021-09-01 12:00:00|11016.4|11014.4|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|331
1630497900000|2021-09-01 12:05:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|916
1630498200000|2021-09-01 12:10:00|11016.6|11014.6|11016.6|11014.6|11016.8|11014.8|11016.6|11014.6|361
1630498500000|2021-09-01 12:15:00|11017.2|11015.2|11017.6|11015.6|11018|11016|11017.2|11015.2|3733
1630498800000|2021-09-01 12:20:00|11017.4|11015.4|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|2004
1630499100000|2021-09-01 12:25:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|1759
1630499400000|2021-09-01 12:30:00|11018|11016|11018|11016|11018|11016|11018|11016|1792
1630499700000|2021-09-01 12:35:00|11018.4|11016.4|11018|11016|11018.4|11016.4|11018|11016|1981
1630500000000|2021-09-01 12:40:00|||||||||706
1630500300000|2021-09-01 12:45:00|11018.4|11016.4|11018.8|11016.8|11018.8|11016.8|11018|11016|1356
1630500600000|2021-09-01 12:50:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|1031
1630500900000|2021-09-01 12:55:00|||||||||924
1630501200000|2021-09-01 13:00:00|11018|11016|11018.4|11016.4|11018.4|11016.4|11018|11016|368
1630501500000|2021-09-01 13:05:00|11018|11016|11018.4|11016.4|11018.4|11016.4|11018|11016|505
1630501800000|2021-09-01 13:10:00|11018|11016|11018|11016|11018|11016|11018|11016|388
1630502100000|2021-09-01 13:15:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|2166
1630502400000|2021-09-01 13:20:00|11018|11016|11018|11016|11018|11016|11018|11016|1814
1630502700000|2021-09-01 13:25:00|||||||||1301
1630503000000|2021-09-01 13:30:00|||||||||90
1630503300000|2021-09-01 13:35:00|||||||||38
1630503600000|2021-09-01 13:40:00|||||||||405
1630503900000|2021-09-01 13:45:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|900
1630504200000|2021-09-01 13:50:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|1166
1630504500000|2021-09-01 13:55:00|||||||||1317
1630504800000|2021-09-01 14:00:00|11016.8|11014.8|11017.6|11015.6|11018|11016|11016.8|11014.8|3033
1630505100000|2021-09-01 14:05:00|11018|11016|11017.2|11015.2|11018|11016|11017.2|11015.2|2475
1630505400000|2021-09-01 14:10:00|11017.4|11015.4|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|1836
1630505700000|2021-09-01 14:15:00|||||||||1425
1630506000000|2021-09-01 14:20:00|||||||||56
1630506300000|2021-09-01 14:25:00|||||||||590
1630506600000|2021-09-01 14:30:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|589
1630506900000|2021-09-01 14:35:00|||||||||270
1630507200000|2021-09-01 14:40:00|||||||||105
1630507500000|2021-09-01 14:45:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|588
1630507800000|2021-09-01 14:50:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|1509
1630508100000|2021-09-01 14:55:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|3081
1630508400000|2021-09-01 15:00:00|11016|11014|11016|11014|11016|11014|11016|11014|477
1630508700000|2021-09-01 15:05:00|||||||||150
1630509000000|2021-09-01 15:10:00|||||||||193
1630509300000|2021-09-01 15:15:00|||||||||150
1630509600000|2021-09-01 15:20:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|701
1630509900000|2021-09-01 15:25:00|11016.2|11014.2|11016.4|11014.4|11016.4|11014.4|11016|11014|1363
1630510200000|2021-09-01 15:30:00|11016|11014|11016|11014|11016|11014|11016|11014|1334
1630510500000|2021-09-01 15:35:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|466
1630510800000|2021-09-01 15:40:00|||||||||217
1630511100000|2021-09-01 15:45:00|||||||||480
1630511400000|2021-09-01 15:50:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|892
1630511700000|2021-09-01 15:55:00|||||||||168
1630512000000|2021-09-01 16:00:00|||||||||136
1630512300000|2021-09-01 16:05:00|||||||||268
1630512600000|2021-09-01 16:10:00|||||||||1814
1630512900000|2021-09-01 16:15:00|||||||||313
1630513200000|2021-09-01 16:20:00|||||||||29
1630513500000|2021-09-01 16:25:00|||||||||981
1630513800000|2021-09-01 16:30:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|728
1630514100000|2021-09-01 16:35:00|||||||||97
1630514400000|2021-09-01 16:40:00|||||||||103
1630514700000|2021-09-01 16:45:00|||||||||75
1630515000000|2021-09-01 16:50:00|||||||||32
1630515300000|2021-09-01 16:55:00|||||||||88
1630515600000|2021-09-01 17:00:00|||||||||172
1630515900000|2021-09-01 17:05:00|||||||||30
1630516200000|2021-09-01 17:10:00|||||||||170
1630516500000|2021-09-01 17:15:00|||||||||66
1630516800000|2021-09-01 17:20:00|||||||||16
1630517100000|2021-09-01 17:25:00|||||||||24
1630517400000|2021-09-01 17:30:00|||||||||12
1630517700000|2021-09-01 17:35:00|||||||||9
1630518000000|2021-09-01 17:40:00|||||||||7
1630518300000|2021-09-01 17:45:00|||||||||309
1630518600000|2021-09-01 17:50:00|||||||||37
1630518900000|2021-09-01 17:55:00|||||||||380
1630519200000|2021-09-01 18:00:00|||||||||191
1630519500000|2021-09-01 18:05:00|||||||||351
1630519800000|2021-09-01 18:10:00|||||||||1813
1630520100000|2021-09-01 18:15:00|||||||||19
1630520400000|2021-09-01 18:20:00|||||||||20
1630520700000|2021-09-01 18:25:00|||||||||143
1630521000000|2021-09-01 18:30:00|||||||||475
1630521300000|2021-09-01 18:35:00|||||||||122
1630521600000|2021-09-01 18:40:00|||||||||998
1630521900000|2021-09-01 18:45:00|||||||||93
1630522200000|2021-09-01 18:50:00|||||||||1210
1630522500000|2021-09-01 18:55:00|||||||||798
1630522800000|2021-09-01 19:00:00|||||||||388
1630523100000|2021-09-01 19:05:00|||||||||73
1630523400000|2021-09-01 19:10:00|||||||||263
1630523700000|2021-09-01 19:15:00|||||||||33
1630524000000|2021-09-01 19:20:00|||||||||1205
1630524300000|2021-09-01 19:25:00|||||||||47
1630524600000|2021-09-01 19:30:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|105
1630524900000|2021-09-01 19:35:00|||||||||84
1630525200000|2021-09-01 19:40:00|||||||||241
1630525500000|2021-09-01 19:45:00|||||||||728
1630525800000|2021-09-01 19:50:00|||||||||1175
1630526100000|2021-09-01 19:55:00|||||||||3273
1630526400000|2021-09-01 20:00:00|||||||||2849
1630526700000|2021-09-01 20:05:00|||||||||6
1630527000000|2021-09-01 20:10:00|||||||||896
1630527300000|2021-09-01 20:15:00|||||||||80
1630527600000|2021-09-01 20:20:00|||||||||715
1630527900000|2021-09-01 20:25:00|||||||||82
1630528200000|2021-09-01 20:30:00|||||||||61
1630528500000|2021-09-01 20:35:00|||||||||102
1630528800000|2021-09-01 20:40:00|||||||||31
1630529100000|2021-09-01 20:45:00|||||||||184
1630529400000|2021-09-01 20:50:00|||||||||101
1630529700000|2021-09-01 20:55:00|||||||||717
1630533600000|2021-09-01 22:00:00|||||||||1
1630533900000|2021-09-01 22:05:00|||||||||6
1630534800000|2021-09-01 22:20:00|||||||||1
1630536900000|2021-09-01 22:55:00|||||||||444
1630539000000|2021-09-01 23:30:00|||||||||27
1630539600000|2021-09-01 23:40:00|||||||||1
1630539900000|2021-09-01 23:45:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|85
1630540800000|2021-09-02 00:00:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|37
1630541100000|2021-09-02 00:05:00|||||||||7
1630542000000|2021-09-02 00:20:00|||||||||5
1630542300000|2021-09-02 00:25:00|||||||||1
1630542900000|2021-09-02 00:35:00|||||||||2
1630543800000|2021-09-02 00:50:00|||||||||1
1630545300000|2021-09-02 01:15:00|||||||||9
1630545600000|2021-09-02 01:20:00|||||||||1
1630546200000|2021-09-02 01:30:00|||||||||200
1630547400000|2021-09-02 01:50:00|||||||||13
1630548600000|2021-09-02 02:10:00|||||||||121
1630548900000|2021-09-02 02:15:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|495
1630553700000|2021-09-02 03:35:00|||||||||16
1630554000000|2021-09-02 03:40:00|||||||||13
1630555200000|2021-09-02 04:00:00|||||||||245
1630555800000|2021-09-02 04:10:00|||||||||10
1630557000000|2021-09-02 04:30:00|||||||||18
1630557300000|2021-09-02 04:35:00|||||||||1
1630557900000|2021-09-02 04:45:00|||||||||1
1630558200000|2021-09-02 04:50:00|||||||||2
1630558500000|2021-09-02 04:55:00|||||||||10
1630559100000|2021-09-02 05:05:00|||||||||2
1630559700000|2021-09-02 05:15:00|||||||||5
1630560300000|2021-09-02 05:25:00|||||||||88
1630560600000|2021-09-02 05:30:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|201
1630561200000|2021-09-02 05:40:00|||||||||8
1630561800000|2021-09-02 05:50:00|||||||||63
1630562400000|2021-09-02 06:00:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|446
1630562700000|2021-09-02 06:05:00|||||||||38
1630563000000|2021-09-02 06:10:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|563
1630563300000|2021-09-02 06:15:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|1245
1630563600000|2021-09-02 06:20:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|182
1630564500000|2021-09-02 06:35:00|||||||||52
1630564800000|2021-09-02 06:40:00|||||||||32
1630565400000|2021-09-02 06:50:00|||||||||42
1630565700000|2021-09-02 06:55:00|||||||||1
1630566000000|2021-09-02 07:00:00|||||||||171
1630566300000|2021-09-02 07:05:00|||||||||183
1630566600000|2021-09-02 07:10:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|274
1630566900000|2021-09-02 07:15:00|||||||||90
1630567200000|2021-09-02 07:20:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|169
1630567500000|2021-09-02 07:25:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|25
1630567800000|2021-09-02 07:30:00|||||||||127
1630568100000|2021-09-02 07:35:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|128
1630568400000|2021-09-02 07:40:00|||||||||11
1630568700000|2021-09-02 07:45:00|||||||||22
1630569000000|2021-09-02 07:50:00|||||||||5
1630569300000|2021-09-02 07:55:00|||||||||21
1630569600000|2021-09-02 08:00:00|||||||||35
1630569900000|2021-09-02 08:05:00|||||||||5
1630570200000|2021-09-02 08:10:00|||||||||152
1630570500000|2021-09-02 08:15:00|||||||||4
1630570800000|2021-09-02 08:20:00|||||||||3
1630571100000|2021-09-02 08:25:00|||||||||18
1630571400000|2021-09-02 08:30:00|||||||||7
1630571700000|2021-09-02 08:35:00|||||||||56
1630572000000|2021-09-02 08:40:00|||||||||301
1630572300000|2021-09-02 08:45:00|||||||||146
1630572600000|2021-09-02 08:50:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|383
1630572900000|2021-09-02 08:55:00|11017|11015|11016.8|11014.8|11017|11015|11016.8|11014.8|146
1630573200000|2021-09-02 09:00:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|113
1630573500000|2021-09-02 09:05:00|11017|11015|11017.2|11015.2|11017.2|11015.2|11017|11015|141
1630573800000|2021-09-02 09:10:00|11016.8|11014.8|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|264
1630574100000|2021-09-02 09:15:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|139
1630574400000|2021-09-02 09:20:00|||||||||138
1630574700000|2021-09-02 09:25:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|718
1630575000000|2021-09-02 09:30:00|||||||||9
1630575300000|2021-09-02 09:35:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.4|11015.4|554
1630575600000|2021-09-02 09:40:00|||||||||39
1630575900000|2021-09-02 09:45:00|||||||||218
1630576200000|2021-09-02 09:50:00|||||||||2
1630576500000|2021-09-02 09:55:00|||||||||245
1630576800000|2021-09-02 10:00:00|||||||||9
1630577100000|2021-09-02 10:05:00|||||||||33
1630577400000|2021-09-02 10:10:00|||||||||130
1630577700000|2021-09-02 10:15:00|||||||||5
1630578000000|2021-09-02 10:20:00|||||||||73
1630578300000|2021-09-02 10:25:00|||||||||56
1630578600000|2021-09-02 10:30:00|||||||||3
1630578900000|2021-09-02 10:35:00|||||||||4
1630579200000|2021-09-02 10:40:00|||||||||3
1630579500000|2021-09-02 10:45:00|||||||||1
1630579800000|2021-09-02 10:50:00|||||||||32
1630580100000|2021-09-02 10:55:00|||||||||54
1630580400000|2021-09-02 11:00:00|||||||||2
1630580700000|2021-09-02 11:05:00|||||||||7
1630581000000|2021-09-02 11:10:00|||||||||162
1630581300000|2021-09-02 11:15:00|||||||||80
1630581600000|2021-09-02 11:20:00|||||||||101
1630581900000|2021-09-02 11:25:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|139
1630582200000|2021-09-02 11:30:00|||||||||160
1630582500000|2021-09-02 11:35:00|||||||||53
1630582800000|2021-09-02 11:40:00|||||||||22
1630583100000|2021-09-02 11:45:00|||||||||331
1630583400000|2021-09-02 11:50:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|135
1630583700000|2021-09-02 11:55:00|||||||||164
1630584000000|2021-09-02 12:00:00|11018|11016|11018|11016|11018|11016|11017.6|11015.6|272
1630584300000|2021-09-02 12:05:00|11017.6|11015.6|11018|11016|11018|11016|11017.6|11015.6|373
1630584600000|2021-09-02 12:10:00|11017.6|11015.6|11018|11016|11018|11016|11017.6|11015.6|410
1630584900000|2021-09-02 12:15:00|11017.6|11015.6|11017.6|11015.6|11018|11016|11017.6|11015.6|824
1630585200000|2021-09-02 12:20:00|||||||||365
1630585500000|2021-09-02 12:25:00|11017.8|11015.8|11018|11016|11018|11016|11017.6|11015.6|1098
1630585800000|2021-09-02 12:30:00|11017.6|11015.6|11017.6|11015.6|11018|11016|11017.6|11015.6|2950
1630586100000|2021-09-02 12:35:00|||||||||4028
1630586400000|2021-09-02 12:40:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|455
1630586700000|2021-09-02 12:45:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|412
1630587000000|2021-09-02 12:50:00|||||||||77
1630587300000|2021-09-02 12:55:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|974
1630587600000|2021-09-02 13:00:00|||||||||663
1630587900000|2021-09-02 13:05:00|||||||||25
1630588200000|2021-09-02 13:10:00|||||||||241
1630588500000|2021-09-02 13:15:00|||||||||16
1630588800000|2021-09-02 13:20:00|||||||||223
1630589100000|2021-09-02 13:25:00|||||||||151
1630589400000|2021-09-02 13:30:00|||||||||171
1630589700000|2021-09-02 13:35:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|792
1630590000000|2021-09-02 13:40:00|||||||||263
1630590300000|2021-09-02 13:45:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|1902
1630590600000|2021-09-02 13:50:00|||||||||86
1630590900000|2021-09-02 13:55:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|613
1630591200000|2021-09-02 14:00:00|11017|11015|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|2218
1630591500000|2021-09-02 14:05:00|||||||||175
1630591800000|2021-09-02 14:10:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|1379
1630592100000|2021-09-02 14:15:00|11017|11015|11016.8|11014.8|11017|11015|11016.8|11014.8|598
1630592400000|2021-09-02 14:20:00|||||||||65
1630592700000|2021-09-02 14:25:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|273
1630593000000|2021-09-02 14:30:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|2440
1630593300000|2021-09-02 14:35:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|1193
1630593600000|2021-09-02 14:40:00|||||||||47
1630593900000|2021-09-02 14:45:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|534
1630594200000|2021-09-02 14:50:00|||||||||200
1630594500000|2021-09-02 14:55:00|||||||||446
1630594800000|2021-09-02 15:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|5917
1630595100000|2021-09-02 15:05:00|||||||||63
1630595400000|2021-09-02 15:10:00|||||||||120
1630595700000|2021-09-02 15:15:00|||||||||180
1630596000000|2021-09-02 15:20:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|3952
1630596300000|2021-09-02 15:25:00|||||||||61
1630596600000|2021-09-02 15:30:00|||||||||218
1630596900000|2021-09-02 15:35:00|||||||||1230
1630597200000|2021-09-02 15:40:00|||||||||304
1630597500000|2021-09-02 15:45:00|||||||||184
1630597800000|2021-09-02 15:50:00|||||||||22
1630598100000|2021-09-02 15:55:00|||||||||694
1630598400000|2021-09-02 16:00:00|||||||||31
1630598700000|2021-09-02 16:05:00|||||||||75
1630599000000|2021-09-02 16:10:00|||||||||250
1630599300000|2021-09-02 16:15:00|||||||||16
1630599600000|2021-09-02 16:20:00|||||||||748
1630599900000|2021-09-02 16:25:00|||||||||16
1630600200000|2021-09-02 16:30:00|||||||||1635
1630600500000|2021-09-02 16:35:00|||||||||21
1630600800000|2021-09-02 16:40:00|||||||||20
1630601100000|2021-09-02 16:45:00|||||||||69
1630601400000|2021-09-02 16:50:00|||||||||312
1630601700000|2021-09-02 16:55:00|||||||||2022
1630602000000|2021-09-02 17:00:00|||||||||783
1630602300000|2021-09-02 17:05:00|||||||||495
1630602600000|2021-09-02 17:10:00|||||||||2
1630602900000|2021-09-02 17:15:00|||||||||118
1630603200000|2021-09-02 17:20:00|||||||||8
1630603500000|2021-09-02 17:25:00|||||||||95
1630603800000|2021-09-02 17:30:00|||||||||71
1630604100000|2021-09-02 17:35:00|||||||||1691
1630604400000|2021-09-02 17:40:00|||||||||52
1630604700000|2021-09-02 17:45:00|||||||||1057
1630605000000|2021-09-02 17:50:00|||||||||179
1630605300000|2021-09-02 17:55:00|||||||||168
1630605600000|2021-09-02 18:00:00|||||||||77
1630605900000|2021-09-02 18:05:00|||||||||54
1630606200000|2021-09-02 18:10:00|||||||||367
1630606500000|2021-09-02 18:15:00|||||||||42
1630606800000|2021-09-02 18:20:00|||||||||59
1630607100000|2021-09-02 18:25:00|||||||||36
1630607400000|2021-09-02 18:30:00|||||||||169
1630607700000|2021-09-02 18:35:00|||||||||1413
1630608000000|2021-09-02 18:40:00|||||||||513
1630608300000|2021-09-02 18:45:00|||||||||383
1630608600000|2021-09-02 18:50:00|||||||||128
1630608900000|2021-09-02 18:55:00|||||||||1963
1630609200000|2021-09-02 19:00:00|||||||||631
1630609500000|2021-09-02 19:05:00|||||||||338
1630609800000|2021-09-02 19:10:00|||||||||1015
1630610100000|2021-09-02 19:15:00|||||||||28
1630610400000|2021-09-02 19:20:00|||||||||623
1630610700000|2021-09-02 19:25:00|||||||||71
1630611000000|2021-09-02 19:30:00|||||||||114
1630611300000|2021-09-02 19:35:00|||||||||39
1630611600000|2021-09-02 19:40:00|||||||||34
1630611900000|2021-09-02 19:45:00|||||||||122
1630612200000|2021-09-02 19:50:00|||||||||34
1630612500000|2021-09-02 19:55:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|1697
1630612800000|2021-09-02 20:00:00|||||||||461
1630613100000|2021-09-02 20:05:00|||||||||142
1630613400000|2021-09-02 20:10:00|||||||||115
1630613700000|2021-09-02 20:15:00|||||||||27
1630614000000|2021-09-02 20:20:00|||||||||806
1630614300000|2021-09-02 20:25:00|||||||||65
1630614600000|2021-09-02 20:30:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|262
1630614900000|2021-09-02 20:35:00|||||||||48
1630615200000|2021-09-02 20:40:00|||||||||275
1630615500000|2021-09-02 20:45:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|857
1630615800000|2021-09-02 20:50:00|||||||||473
1630616100000|2021-09-02 20:55:00|||||||||1445
1630620000000|2021-09-02 22:00:00|||||||||40
1630620300000|2021-09-02 22:05:00|||||||||98
1630623600000|2021-09-02 23:00:00|||||||||5
1630624500000|2021-09-02 23:15:00|||||||||7
1630624800000|2021-09-02 23:20:00|||||||||20
1630625100000|2021-09-02 23:25:00|||||||||51
1630625400000|2021-09-02 23:30:00|||||||||1
1630625700000|2021-09-02 23:35:00|||||||||1
1630627200000|2021-09-03 00:00:00|||||||||487
1630627500000|2021-09-03 00:05:00|||||||||155
1630627800000|2021-09-03 00:10:00|||||||||41
1630628400000|2021-09-03 00:20:00|||||||||52
1630628700000|2021-09-03 00:25:00|||||||||20
1630629600000|2021-09-03 00:40:00|||||||||621
1630629900000|2021-09-03 00:45:00|||||||||17
1630630200000|2021-09-03 00:50:00|||||||||147
1630630500000|2021-09-03 00:55:00|||||||||20
1630630800000|2021-09-03 01:00:00|||||||||20
1630631400000|2021-09-03 01:10:00|||||||||54
1630632000000|2021-09-03 01:20:00|||||||||50
1630632300000|2021-09-03 01:25:00|||||||||2
1630632600000|2021-09-03 01:30:00|||||||||27
1630632900000|2021-09-03 01:35:00|||||||||5
1630633200000|2021-09-03 01:40:00|||||||||17
1630634100000|2021-09-03 01:55:00|||||||||1
1630634400000|2021-09-03 02:00:00|||||||||16
1630634700000|2021-09-03 02:05:00|||||||||3
1630635300000|2021-09-03 02:15:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|8
1630636800000|2021-09-03 02:40:00|||||||||2
1630637700000|2021-09-03 02:55:00|||||||||2
1630638300000|2021-09-03 03:05:00|||||||||11
1630638600000|2021-09-03 03:10:00|||||||||7
1630640400000|2021-09-03 03:40:00|||||||||90
1630641000000|2021-09-03 03:50:00|||||||||3
1630641600000|2021-09-03 04:00:00|||||||||2
1630643400000|2021-09-03 04:30:00|||||||||71
1630643700000|2021-09-03 04:35:00|||||||||2
1630646100000|2021-09-03 05:15:00|||||||||1
1630646700000|2021-09-03 05:25:00|||||||||22
1630647000000|2021-09-03 05:30:00|||||||||1
1630648200000|2021-09-03 05:50:00|||||||||594
1630648500000|2021-09-03 05:55:00|||||||||10
1630648800000|2021-09-03 06:00:00|||||||||4
1630649100000|2021-09-03 06:05:00|||||||||12
1630649400000|2021-09-03 06:10:00|||||||||3
1630649700000|2021-09-03 06:15:00|||||||||20
1630650300000|2021-09-03 06:25:00|||||||||38
1630650600000|2021-09-03 06:30:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|218
1630650900000|2021-09-03 06:35:00|||||||||144
1630651200000|2021-09-03 06:40:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|353
1630652100000|2021-09-03 06:55:00|||||||||18
1630652400000|2021-09-03 07:00:00|||||||||1
1630652700000|2021-09-03 07:05:00|||||||||2
1630653000000|2021-09-03 07:10:00|||||||||3
1630653300000|2021-09-03 07:15:00|||||||||86
1630653600000|2021-09-03 07:20:00|||||||||3
1630653900000|2021-09-03 07:25:00|||||||||51
1630654200000|2021-09-03 07:30:00|||||||||28
1630654500000|2021-09-03 07:35:00|||||||||35
1630654800000|2021-09-03 07:40:00|||||||||29
1630655100000|2021-09-03 07:45:00|||||||||224
1630655400000|2021-09-03 07:50:00|||||||||2
1630655700000|2021-09-03 07:55:00|||||||||126
1630656000000|2021-09-03 08:00:00|||||||||59
1630656300000|2021-09-03 08:05:00|||||||||3
1630656600000|2021-09-03 08:10:00|||||||||168
1630656900000|2021-09-03 08:15:00|||||||||176
1630657200000|2021-09-03 08:20:00|||||||||39
1630657500000|2021-09-03 08:25:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|237
1630657800000|2021-09-03 08:30:00|||||||||39
1630658100000|2021-09-03 08:35:00|||||||||4
1630658400000|2021-09-03 08:40:00|||||||||4
1630658700000|2021-09-03 08:45:00|||||||||69
1630659000000|2021-09-03 08:50:00|||||||||84
1630659300000|2021-09-03 08:55:00|11017|11015|11016.8|11014.8|11017|11015|11016.8|11014.8|1102
1630659600000|2021-09-03 09:00:00|||||||||28
1630659900000|2021-09-03 09:05:00|||||||||2
1630660200000|2021-09-03 09:10:00|||||||||321
1630660500000|2021-09-03 09:15:00|||||||||16
1630660800000|2021-09-03 09:20:00|||||||||2
1630661100000|2021-09-03 09:25:00|||||||||2
1630661400000|2021-09-03 09:30:00|||||||||529
1630661700000|2021-09-03 09:35:00|||||||||5
1630662000000|2021-09-03 09:40:00|||||||||7
1630662300000|2021-09-03 09:45:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|46
1630662600000|2021-09-03 09:50:00|||||||||43
1630662900000|2021-09-03 09:55:00|||||||||5
1630663200000|2021-09-03 10:00:00|||||||||71
1630663500000|2021-09-03 10:05:00|||||||||2
1630663800000|2021-09-03 10:10:00|||||||||176
1630664100000|2021-09-03 10:15:00|||||||||125
1630664700000|2021-09-03 10:25:00|||||||||1
1630665000000|2021-09-03 10:30:00|||||||||524
1630665300000|2021-09-03 10:35:00|||||||||2
1630665600000|2021-09-03 10:40:00|||||||||26
1630665900000|2021-09-03 10:45:00|||||||||4
1630666200000|2021-09-03 10:50:00|||||||||345
1630666500000|2021-09-03 10:55:00|||||||||68
1630666800000|2021-09-03 11:00:00|||||||||139
1630667100000|2021-09-03 11:05:00|||||||||24
1630667400000|2021-09-03 11:10:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|723
1630667700000|2021-09-03 11:15:00|||||||||134
1630668000000|2021-09-03 11:20:00|||||||||107
1630668300000|2021-09-03 11:25:00|||||||||285
1630668600000|2021-09-03 11:30:00|||||||||242
1630668900000|2021-09-03 11:35:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|607
1630669200000|2021-09-03 11:40:00|||||||||8
1630669500000|2021-09-03 11:45:00|||||||||199
1630669800000|2021-09-03 11:50:00|||||||||82
1630670100000|2021-09-03 11:55:00|||||||||164
1630670400000|2021-09-03 12:00:00|||||||||79
1630670700000|2021-09-03 12:05:00|||||||||301
1630671000000|2021-09-03 12:10:00|||||||||558
1630671300000|2021-09-03 12:15:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|757
1630671600000|2021-09-03 12:20:00|||||||||1910
1630671900000|2021-09-03 12:25:00|11017.6|11015.6|11017.2|11015.2|11018|11016|11017.2|11015.2|894
1630672200000|2021-09-03 12:30:00|11019|11017|11018.8|11016.8|11020.3|11018.3|11018.8|11016.8|12556
1630672500000|2021-09-03 12:35:00|11018.4|11016.4|11017.2|11015.2|11018.4|11016.4|11016.4|11014.4|10392
1630672800000|2021-09-03 12:40:00|11017.4|11015.4|11017.2|11015.2|11018|11016|11017.2|11015.2|2820
1630673100000|2021-09-03 12:45:00|11017.6|11015.6|11018|11016|11018|11016|11017.2|11015.2|2702
1630673400000|2021-09-03 12:50:00|11017.6|11015.6|11018|11016|11018|11016|11017.2|11015.2|2940
1630673700000|2021-09-03 12:55:00|11018.4|11016.4|11017.6|11015.6|11018.4|11016.4|11017.6|11015.6|4409
1630674000000|2021-09-03 13:00:00|11018|11016|11018|11016|11018|11016|11017.6|11015.6|5434
1630674300000|2021-09-03 13:05:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|417
1630674600000|2021-09-03 13:10:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|1301
1630674900000|2021-09-03 13:15:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|524
1630675200000|2021-09-03 13:20:00|11017.6|11015.6|11017.6|11015.6|11018|11016|11017.2|11015.2|3620
1630675500000|2021-09-03 13:25:00|11017.8|11015.8|11018|11016|11018|11016|11017.6|11015.6|1015
1630675800000|2021-09-03 13:30:00|11017.6|11015.6|11017.6|11015.6|11018|11016|11017.6|11015.6|3027
1630676100000|2021-09-03 13:35:00|11018|11016|11018|11016|11018|11016|11018|11016|2719
1630676400000|2021-09-03 13:40:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|1645
1630676700000|2021-09-03 13:45:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|833
1630677000000|2021-09-03 13:50:00|11018|11016|11018|11016|11018|11016|11017.6|11015.6|714
1630677300000|2021-09-03 13:55:00|||||||||806
1630677600000|2021-09-03 14:00:00|11017.6|11015.6|11017.6|11015.6|11018|11016|11017.6|11015.6|1065
1630677900000|2021-09-03 14:05:00|11018|11016|11018|11016|11018|11016|11017.6|11015.6|2540
1630678200000|2021-09-03 14:10:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|1515
1630678500000|2021-09-03 14:15:00|11018|11016|11018|11016|11018|11016|11017.6|11015.6|2378
1630678800000|2021-09-03 14:20:00|||||||||321
1630679100000|2021-09-03 14:25:00|||||||||170
1630679400000|2021-09-03 14:30:00|||||||||243
1630679700000|2021-09-03 14:35:00|||||||||480
1630680000000|2021-09-03 14:40:00|||||||||1719
1630680300000|2021-09-03 14:45:00|||||||||570
1630680600000|2021-09-03 14:50:00|||||||||1291
1630680900000|2021-09-03 14:55:00|||||||||376
1630681200000|2021-09-03 15:00:00|||||||||13
1630681500000|2021-09-03 15:05:00|||||||||30
1630681800000|2021-09-03 15:10:00|||||||||85
1630682100000|2021-09-03 15:15:00|||||||||344
1630682400000|2021-09-03 15:20:00|||||||||143
1630682700000|2021-09-03 15:25:00|||||||||79
1630683000000|2021-09-03 15:30:00|||||||||74
1630683300000|2021-09-03 15:35:00|||||||||125
1630683600000|2021-09-03 15:40:00|||||||||2747
1630683900000|2021-09-03 15:45:00|||||||||374
1630684200000|2021-09-03 15:50:00|||||||||119
1630684500000|2021-09-03 15:55:00|||||||||345
1630684800000|2021-09-03 16:00:00|||||||||152
1630685100000|2021-09-03 16:05:00|||||||||16
1630685400000|2021-09-03 16:10:00|||||||||65
1630685700000|2021-09-03 16:15:00|||||||||20
1630686000000|2021-09-03 16:20:00|||||||||160
1630686300000|2021-09-03 16:25:00|||||||||425
1630686600000|2021-09-03 16:30:00|||||||||288
1630686900000|2021-09-03 16:35:00|||||||||472
1630687200000|2021-09-03 16:40:00|||||||||81
1630687500000|2021-09-03 16:45:00|||||||||29
1630687800000|2021-09-03 16:50:00|||||||||85
1630688100000|2021-09-03 16:55:00|||||||||19
1630688400000|2021-09-03 17:00:00|||||||||83
1630688700000|2021-09-03 17:05:00|||||||||76
1630689000000|2021-09-03 17:10:00|||||||||181
1630689300000|2021-09-03 17:15:00|||||||||314
1630689600000|2021-09-03 17:20:00|||||||||4
1630689900000|2021-09-03 17:25:00|||||||||29
1630690200000|2021-09-03 17:30:00|||||||||79
1630690500000|2021-09-03 17:35:00|||||||||1
1630690800000|2021-09-03 17:40:00|||||||||134
1630691100000|2021-09-03 17:45:00|||||||||38
1630691400000|2021-09-03 17:50:00|||||||||34
1630691700000|2021-09-03 17:55:00|||||||||51
1630692000000|2021-09-03 18:00:00|||||||||134
1630692300000|2021-09-03 18:05:00|||||||||126
1630692600000|2021-09-03 18:10:00|||||||||18
1630692900000|2021-09-03 18:15:00|||||||||65
1630693200000|2021-09-03 18:20:00|||||||||75
1630693500000|2021-09-03 18:25:00|||||||||13
1630693800000|2021-09-03 18:30:00|||||||||400
1630694100000|2021-09-03 18:35:00|||||||||66
1630694400000|2021-09-03 18:40:00|||||||||178
1630694700000|2021-09-03 18:45:00|||||||||90
1630695000000|2021-09-03 18:50:00|||||||||226
1630695300000|2021-09-03 18:55:00|||||||||2042
1630695600000|2021-09-03 19:00:00|||||||||1032
1630695900000|2021-09-03 19:05:00|||||||||363
1630696200000|2021-09-03 19:10:00|||||||||26
1630696500000|2021-09-03 19:15:00|||||||||71
1630696800000|2021-09-03 19:20:00|||||||||3
1630697100000|2021-09-03 19:25:00|||||||||76
1630697400000|2021-09-03 19:30:00|||||||||102
1630697700000|2021-09-03 19:35:00|||||||||170
1630698000000|2021-09-03 19:40:00|||||||||26
1630698300000|2021-09-03 19:45:00|||||||||413
1630698600000|2021-09-03 19:50:00|||||||||265
1630698900000|2021-09-03 19:55:00|||||||||1212
1630699200000|2021-09-03 20:00:00|||||||||503
1630699500000|2021-09-03 20:05:00|||||||||137
1630699800000|2021-09-03 20:10:00|||||||||74
1630700100000|2021-09-03 20:15:00|||||||||284
1630700400000|2021-09-03 20:20:00|||||||||20
1630700700000|2021-09-03 20:25:00|||||||||324
1630701000000|2021-09-03 20:30:00|||||||||36
1630701300000|2021-09-03 20:35:00|||||||||1
1630701600000|2021-09-03 20:40:00|||||||||243
1630701900000|2021-09-03 20:45:00|||||||||151
1630702200000|2021-09-03 20:50:00|||||||||172
1630702500000|2021-09-03 20:55:00|||||||||1109
1630892700000|2021-09-06 01:45:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|0
1630896000000|2021-09-06 02:40:00|||||||||1
1630896600000|2021-09-06 02:50:00|||||||||100
1630899300000|2021-09-06 03:35:00|||||||||2
1630901100000|2021-09-06 04:05:00|||||||||4
1630904100000|2021-09-06 04:55:00|||||||||20
1630904400000|2021-09-06 05:00:00|||||||||1
1630905600000|2021-09-06 05:20:00|||||||||1
1630907400000|2021-09-06 05:50:00|||||||||84
1630908000000|2021-09-06 06:00:00|||||||||4
1630908300000|2021-09-06 06:05:00|||||||||2
1630909800000|2021-09-06 06:30:00|||||||||2
1630910100000|2021-09-06 06:35:00|||||||||22
1630910400000|2021-09-06 06:40:00|||||||||100
1630910700000|2021-09-06 06:45:00|||||||||2
1630911300000|2021-09-06 06:55:00|||||||||1219
1630911900000|2021-09-06 07:05:00|||||||||3
1630912200000|2021-09-06 07:10:00|||||||||2
1630914300000|2021-09-06 07:45:00|||||||||81
1630915500000|2021-09-06 08:05:00|||||||||9
1630916100000|2021-09-06 08:15:00|||||||||6
1630916400000|2021-09-06 08:20:00|||||||||29
1630916700000|2021-09-06 08:25:00|||||||||8
1630917600000|2021-09-06 08:40:00|||||||||665
1630918200000|2021-09-06 08:50:00|||||||||1
1630918500000|2021-09-06 08:55:00|||||||||1
1630918800000|2021-09-06 09:00:00|||||||||9
1630919100000|2021-09-06 09:05:00|||||||||4
1630919400000|2021-09-06 09:10:00|||||||||2
1630919700000|2021-09-06 09:15:00|||||||||2
1630920000000|2021-09-06 09:20:00|||||||||10
1630920300000|2021-09-06 09:25:00|||||||||10
1630920600000|2021-09-06 09:30:00|||||||||9
1630920900000|2021-09-06 09:35:00|||||||||9
1630921800000|2021-09-06 09:50:00|||||||||265
1630922100000|2021-09-06 09:55:00|||||||||9
1630922400000|2021-09-06 10:00:00|||||||||25
1630922700000|2021-09-06 10:05:00|||||||||65
1630923300000|2021-09-06 10:15:00|||||||||10
1630923600000|2021-09-06 10:20:00|||||||||1
1630923900000|2021-09-06 10:25:00|||||||||3
1630924200000|2021-09-06 10:30:00|||||||||8
1630924500000|2021-09-06 10:35:00|||||||||26
1630924800000|2021-09-06 10:40:00|||||||||9
1630925400000|2021-09-06 10:50:00|||||||||4
1630925700000|2021-09-06 10:55:00|||||||||132
1630926000000|2021-09-06 11:00:00|||||||||1
1630926300000|2021-09-06 11:05:00|||||||||872
1630926600000|2021-09-06 11:10:00|||||||||71
1630926900000|2021-09-06 11:15:00|||||||||7
1630927200000|2021-09-06 11:20:00|||||||||3
1630927500000|2021-09-06 11:25:00|||||||||2
1630927800000|2021-09-06 11:30:00|||||||||24
1630928100000|2021-09-06 11:35:00|||||||||1
1630928400000|2021-09-06 11:40:00|||||||||1
1630928700000|2021-09-06 11:45:00|||||||||69
1630929000000|2021-09-06 11:50:00|||||||||131
1630929300000|2021-09-06 11:55:00|||||||||3
1630929600000|2021-09-06 12:00:00|||||||||4
1630929900000|2021-09-06 12:05:00|||||||||7
1630930200000|2021-09-06 12:10:00|||||||||9
1630930500000|2021-09-06 12:15:00|||||||||28
1630930800000|2021-09-06 12:20:00|||||||||13
1630931100000|2021-09-06 12:25:00|||||||||50
1630931400000|2021-09-06 12:30:00|||||||||18
1630931700000|2021-09-06 12:35:00|||||||||14
1630932000000|2021-09-06 12:40:00|||||||||81
1630932300000|2021-09-06 12:45:00|||||||||11
1630932600000|2021-09-06 12:50:00|||||||||13
1630932900000|2021-09-06 12:55:00|||||||||11
1630933200000|2021-09-06 13:00:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|5149
1630933500000|2021-09-06 13:05:00|||||||||28
1630933800000|2021-09-06 13:10:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|6583
1630934100000|2021-09-06 13:15:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|5044
1630934400000|2021-09-06 13:20:00|||||||||265
1630934700000|2021-09-06 13:25:00|||||||||258
1630935000000|2021-09-06 13:30:00|||||||||2
1630935300000|2021-09-06 13:35:00|||||||||5
1630935600000|2021-09-06 13:40:00|||||||||1
1630935900000|2021-09-06 13:45:00|||||||||51
1630936200000|2021-09-06 13:50:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|23
1630936500000|2021-09-06 13:55:00|||||||||5
1630936800000|2021-09-06 14:00:00|||||||||7
1630937100000|2021-09-06 14:05:00|||||||||5
1630937400000|2021-09-06 14:10:00|||||||||85
1630937700000|2021-09-06 14:15:00|||||||||4
1630938000000|2021-09-06 14:20:00|||||||||126
1630938300000|2021-09-06 14:25:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|2047
1630938600000|2021-09-06 14:30:00|||||||||3805
1630938900000|2021-09-06 14:35:00|||||||||235
1630939200000|2021-09-06 14:40:00|||||||||249
1630939500000|2021-09-06 14:45:00|||||||||9
1630939800000|2021-09-06 14:50:00|||||||||7
1630940100000|2021-09-06 14:55:00|||||||||6
1630940400000|2021-09-06 15:00:00|||||||||10
1630940700000|2021-09-06 15:05:00|||||||||19
1630941000000|2021-09-06 15:10:00|||||||||176
1630941300000|2021-09-06 15:15:00|11019.2|11017.2|11018.8|11016.8|11019.2|11017.2|11018.8|11016.8|401
1630941600000|2021-09-06 15:20:00|||||||||3
1630941900000|2021-09-06 15:25:00|||||||||15
1630942200000|2021-09-06 15:30:00|||||||||4
1630942500000|2021-09-06 15:35:00|||||||||7
1630942800000|2021-09-06 15:40:00|||||||||4
1630943100000|2021-09-06 15:45:00|||||||||32
1630943400000|2021-09-06 15:50:00|||||||||24
1630943700000|2021-09-06 15:55:00|||||||||23
1630944000000|2021-09-06 16:00:00|||||||||12
1630944300000|2021-09-06 16:05:00|||||||||3
1630944600000|2021-09-06 16:10:00|||||||||17
1630944900000|2021-09-06 16:15:00|||||||||2
1630945200000|2021-09-06 16:20:00|||||||||17
1630945500000|2021-09-06 16:25:00|||||||||15
1630945800000|2021-09-06 16:30:00|||||||||11
1630946100000|2021-09-06 16:35:00|||||||||23
1630946400000|2021-09-06 16:40:00|||||||||260
1630946700000|2021-09-06 16:45:00|11019.2|11017.2|11018.8|11016.8|11019.2|11017.2|11018.8|11016.8|990
1630947000000|2021-09-06 16:50:00|||||||||53
1630947300000|2021-09-06 16:55:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|240
1630947600000|2021-09-06 17:00:00|||||||||5
1630965600000|2021-09-06 22:00:00|||||||||119
1630965900000|2021-09-06 22:05:00|||||||||194
1630966200000|2021-09-06 22:10:00|||||||||89
1630966800000|2021-09-06 22:20:00|||||||||75
1630967400000|2021-09-06 22:30:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|977
1630967700000|2021-09-06 22:35:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11
1630968000000|2021-09-06 22:40:00|||||||||207
1630968300000|2021-09-06 22:45:00|||||||||20
1630970100000|2021-09-06 23:15:00|||||||||2
1630970700000|2021-09-06 23:25:00|||||||||8
1630971300000|2021-09-06 23:35:00|||||||||44
1630971600000|2021-09-06 23:40:00|||||||||12
1630971900000|2021-09-06 23:45:00|||||||||69
1630972500000|2021-09-06 23:55:00|11018.8|11016.8|11019.2|11017.2|11019.2|11017.2|11018.8|11016.8|352
1630972800000|2021-09-07 00:00:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|231
1630973400000|2021-09-07 00:10:00|||||||||1
1630973700000|2021-09-07 00:15:00|||||||||97
1630974000000|2021-09-07 00:20:00|||||||||69
1630974300000|2021-09-07 00:25:00|||||||||42
1630974600000|2021-09-07 00:30:00|||||||||5
1630975200000|2021-09-07 00:40:00|||||||||59
1630975500000|2021-09-07 00:45:00|||||||||7
1630976100000|2021-09-07 00:55:00|||||||||56
1630976400000|2021-09-07 01:00:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|28
1630976700000|2021-09-07 01:05:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|453
1630977300000|2021-09-07 01:15:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|8
1630977600000|2021-09-07 01:20:00|||||||||156
1630978200000|2021-09-07 01:30:00|||||||||12
1630979100000|2021-09-07 01:45:00|||||||||42
1630979400000|2021-09-07 01:50:00|||||||||494
1630979700000|2021-09-07 01:55:00|||||||||35
1630980000000|2021-09-07 02:00:00|||||||||46
1630980600000|2021-09-07 02:10:00|||||||||6
1630980900000|2021-09-07 02:15:00|||||||||215
1630981500000|2021-09-07 02:25:00|||||||||1
1630981800000|2021-09-07 02:30:00|||||||||31
1630982400000|2021-09-07 02:40:00|||||||||4
1630983300000|2021-09-07 02:55:00|||||||||106
1630983900000|2021-09-07 03:05:00|||||||||57
1630985700000|2021-09-07 03:35:00|11018|11016|11018|11016|11018|11016|11018|11016|293
1630986600000|2021-09-07 03:50:00|||||||||8
1630987200000|2021-09-07 04:00:00|||||||||506
1630988400000|2021-09-07 04:20:00|||||||||16
1630989000000|2021-09-07 04:30:00|||||||||108
1630989900000|2021-09-07 04:45:00|||||||||11
1630990200000|2021-09-07 04:50:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|176
1630992000000|2021-09-07 05:20:00|||||||||394
1630993500000|2021-09-07 05:45:00|||||||||1
1630993800000|2021-09-07 05:50:00|||||||||154
1630994400000|2021-09-07 06:00:00|11018|11016|11018|11016|11018.4|11016.4|11018|11016|338
1630994700000|2021-09-07 06:05:00|||||||||226
1630995000000|2021-09-07 06:10:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|484
1630995300000|2021-09-07 06:15:00|||||||||56
1630995600000|2021-09-07 06:20:00|||||||||8
1630995900000|2021-09-07 06:25:00|||||||||2403
1630996200000|2021-09-07 06:30:00|||||||||2632
1630996500000|2021-09-07 06:35:00|||||||||3176
1630996800000|2021-09-07 06:40:00|||||||||114
1630997100000|2021-09-07 06:45:00|||||||||4
1630997400000|2021-09-07 06:50:00|||||||||44
1630998000000|2021-09-07 07:00:00|||||||||53
1630998300000|2021-09-07 07:05:00|||||||||308
1630998600000|2021-09-07 07:10:00|||||||||64
1630998900000|2021-09-07 07:15:00|||||||||483
1630999200000|2021-09-07 07:20:00|||||||||401
1630999500000|2021-09-07 07:25:00|||||||||1793
1630999800000|2021-09-07 07:30:00|||||||||328
1631000100000|2021-09-07 07:35:00|11018|11016|11018|11016|11018.4|11016.4|11018|11016|384
1631000400000|2021-09-07 07:40:00|||||||||33
1631000700000|2021-09-07 07:45:00|11018.4|11016.4|11018|11016|11018.4|11016.4|11018|11016|450
1631001000000|2021-09-07 07:50:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018|11016|229
1631001300000|2021-09-07 07:55:00|11018|11016|11018.4|11016.4|11018.4|11016.4|11018|11016|104
1631001600000|2021-09-07 08:00:00|11018.2|11016.2|11018|11016|11018.2|11016.2|11018|11016|164
1631001900000|2021-09-07 08:05:00|||||||||320
1631002200000|2021-09-07 08:10:00|||||||||478
1631002500000|2021-09-07 08:15:00|||||||||211
1631002800000|2021-09-07 08:20:00|||||||||304
1631003100000|2021-09-07 08:25:00|||||||||224
1631003400000|2021-09-07 08:30:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|593
1631003700000|2021-09-07 08:35:00|||||||||29
1631004000000|2021-09-07 08:40:00|||||||||448
1631004300000|2021-09-07 08:45:00|11018|11016|11018|11016|11018|11016|11018|11016|947
1631004600000|2021-09-07 08:50:00|||||||||913
1631004900000|2021-09-07 08:55:00|||||||||183
1631005200000|2021-09-07 09:00:00|||||||||41
1631005500000|2021-09-07 09:05:00|||||||||25
1631005800000|2021-09-07 09:10:00|11017.6|11015.6|11018|11016|11018|11016|11017.6|11015.6|268
1631006100000|2021-09-07 09:15:00|||||||||471
1631006400000|2021-09-07 09:20:00|||||||||12
1631006700000|2021-09-07 09:25:00|||||||||13
1631007000000|2021-09-07 09:30:00|||||||||921
1631007300000|2021-09-07 09:35:00|||||||||76
1631007600000|2021-09-07 09:40:00|||||||||2
1631007900000|2021-09-07 09:45:00|||||||||97
1631008200000|2021-09-07 09:50:00|11017.6|11015.6|11018|11016|11018|11016|11017.6|11015.6|294
1631008500000|2021-09-07 09:55:00|||||||||9
1631008800000|2021-09-07 10:00:00|||||||||52
1631009100000|2021-09-07 10:05:00|||||||||34
1631009400000|2021-09-07 10:10:00|||||||||43
1631009700000|2021-09-07 10:15:00|||||||||115
1631010000000|2021-09-07 10:20:00|||||||||14
1631010300000|2021-09-07 10:25:00|||||||||11
1631010600000|2021-09-07 10:30:00|||||||||7
1631010900000|2021-09-07 10:35:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|1314
1631011200000|2021-09-07 10:40:00|||||||||12
1631011500000|2021-09-07 10:45:00|||||||||23
1631011800000|2021-09-07 10:50:00|||||||||56
1631012100000|2021-09-07 10:55:00|||||||||117
1631012400000|2021-09-07 11:00:00|||||||||403
1631012700000|2021-09-07 11:05:00|||||||||321
1631013000000|2021-09-07 11:10:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|470
1631013300000|2021-09-07 11:15:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|28
1631013600000|2021-09-07 11:20:00|||||||||77
1631013900000|2021-09-07 11:25:00|||||||||25
1631014200000|2021-09-07 11:30:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|1285
1631014500000|2021-09-07 11:35:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|795
1631014800000|2021-09-07 11:40:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|476
1631015400000|2021-09-07 11:50:00|||||||||193
1631015700000|2021-09-07 11:55:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|846
1631016000000|2021-09-07 12:00:00|11017.2|11015.2|11017.2|11015.2|11017.4|11015.4|11017.2|11015.2|554
1631016300000|2021-09-07 12:05:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|226
1631016600000|2021-09-07 12:10:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|202
1631016900000|2021-09-07 12:15:00|||||||||329
1631017200000|2021-09-07 12:20:00|||||||||1169
1631017500000|2021-09-07 12:25:00|||||||||685
1631017800000|2021-09-07 12:30:00|||||||||1709
1631018100000|2021-09-07 12:35:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|875
1631018400000|2021-09-07 12:40:00|||||||||186
1631018700000|2021-09-07 12:45:00|||||||||920
1631019000000|2021-09-07 12:50:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|1388
1631019300000|2021-09-07 12:55:00|||||||||1455
1631019600000|2021-09-07 13:00:00|||||||||344
1631019900000|2021-09-07 13:05:00|11016|11014|11016|11014|11016|11014|11016|11014|956
1631020200000|2021-09-07 13:10:00|||||||||245
1631020500000|2021-09-07 13:15:00|||||||||1341
1631020800000|2021-09-07 13:20:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|591
1631021100000|2021-09-07 13:25:00|11016|11014|11016|11014|11016.4|11014.4|11016|11014|1284
1631021400000|2021-09-07 13:30:00|||||||||191
1631021700000|2021-09-07 13:35:00|11016.4|11014.4|11016|11014|11016.4|11014.4|11016|11014|3954
1631022000000|2021-09-07 13:40:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|870
1631022300000|2021-09-07 13:45:00|11016|11014|11016|11014|11016|11014|11016|11014|275
1631022600000|2021-09-07 13:50:00|||||||||243
1631022900000|2021-09-07 13:55:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|5349
1631023200000|2021-09-07 14:00:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|1293
1631023500000|2021-09-07 14:05:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|1244
1631023800000|2021-09-07 14:10:00|||||||||1041
1631024100000|2021-09-07 14:15:00|||||||||392
1631024400000|2021-09-07 14:20:00|||||||||383
1631024700000|2021-09-07 14:25:00|||||||||195
1631025000000|2021-09-07 14:30:00|11016|11014|11016|11014|11016|11014|11016|11014|1415
1631025300000|2021-09-07 14:35:00|||||||||482
1631025600000|2021-09-07 14:40:00|||||||||677
1631025900000|2021-09-07 14:45:00|||||||||667
1631026200000|2021-09-07 14:50:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|989
1631026500000|2021-09-07 14:55:00|||||||||211
1631026800000|2021-09-07 15:00:00|||||||||157
1631027100000|2021-09-07 15:05:00|||||||||380
1631027400000|2021-09-07 15:10:00|||||||||269
1631027700000|2021-09-07 15:15:00|||||||||496
1631028000000|2021-09-07 15:20:00|||||||||393
1631028300000|2021-09-07 15:25:00|||||||||158
1631028600000|2021-09-07 15:30:00|||||||||396
1631028900000|2021-09-07 15:35:00|||||||||81
1631029200000|2021-09-07 15:40:00|||||||||1837
1631029500000|2021-09-07 15:45:00|||||||||97
1631029800000|2021-09-07 15:50:00|11016|11014|11016|11014|11016|11014|11016|11014|1312
1631030100000|2021-09-07 15:55:00|||||||||613
1631030400000|2021-09-07 16:00:00|||||||||2498
1631030700000|2021-09-07 16:05:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|308
1631031000000|2021-09-07 16:10:00|||||||||747
1631031300000|2021-09-07 16:15:00|||||||||59
1631031600000|2021-09-07 16:20:00|||||||||40
1631031900000|2021-09-07 16:25:00|||||||||79
1631032200000|2021-09-07 16:30:00|||||||||41
1631032500000|2021-09-07 16:35:00|||||||||43
1631032800000|2021-09-07 16:40:00|||||||||115
1631033100000|2021-09-07 16:45:00|||||||||589
1631033400000|2021-09-07 16:50:00|||||||||181
1631033700000|2021-09-07 16:55:00|||||||||1851
1631034000000|2021-09-07 17:00:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|4648
1631034300000|2021-09-07 17:05:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|1092
1631034600000|2021-09-07 17:10:00|||||||||365
1631034900000|2021-09-07 17:15:00|||||||||229
1631035200000|2021-09-07 17:20:00|||||||||58
1631035500000|2021-09-07 17:25:00|||||||||80
1631035800000|2021-09-07 17:30:00|||||||||295
1631036100000|2021-09-07 17:35:00|||||||||116
1631036400000|2021-09-07 17:40:00|||||||||474
1631036700000|2021-09-07 17:45:00|||||||||88
1631037000000|2021-09-07 17:50:00|||||||||161
1631037300000|2021-09-07 17:55:00|||||||||82
1631037600000|2021-09-07 18:00:00|||||||||713
1631037900000|2021-09-07 18:05:00|||||||||333
1631038200000|2021-09-07 18:10:00|||||||||351
1631038800000|2021-09-07 18:20:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|756
1631039100000|2021-09-07 18:25:00|||||||||156
1631039400000|2021-09-07 18:30:00|||||||||137
1631039700000|2021-09-07 18:35:00|||||||||657
1631040000000|2021-09-07 18:40:00|||||||||230
1631040300000|2021-09-07 18:45:00|||||||||350
1631040600000|2021-09-07 18:50:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|595
1631040900000|2021-09-07 18:55:00|||||||||2034
1631041200000|2021-09-07 19:00:00|||||||||453
1631041500000|2021-09-07 19:05:00|||||||||405
1631041800000|2021-09-07 19:10:00|||||||||629
1631042100000|2021-09-07 19:15:00|||||||||16
1631042400000|2021-09-07 19:20:00|||||||||192
1631042700000|2021-09-07 19:25:00|||||||||180
1631043000000|2021-09-07 19:30:00|||||||||26
1631043300000|2021-09-07 19:35:00|||||||||27
1631043600000|2021-09-07 19:40:00|||||||||288
1631043900000|2021-09-07 19:45:00|||||||||147
1631044200000|2021-09-07 19:50:00|||||||||96
1631044500000|2021-09-07 19:55:00|||||||||542
1631044800000|2021-09-07 20:00:00|||||||||1084
1631045100000|2021-09-07 20:05:00|||||||||87
1631045400000|2021-09-07 20:10:00|||||||||198
1631045700000|2021-09-07 20:15:00|||||||||205
1631046000000|2021-09-07 20:20:00|||||||||27
1631046300000|2021-09-07 20:25:00|||||||||966
1631046600000|2021-09-07 20:30:00|||||||||69
1631046900000|2021-09-07 20:35:00|||||||||144
1631047200000|2021-09-07 20:40:00|||||||||75
1631047500000|2021-09-07 20:45:00|||||||||815
1631047800000|2021-09-07 20:50:00|||||||||1083
1631048100000|2021-09-07 20:55:00|||||||||3247
1631052000000|2021-09-07 22:00:00|||||||||3
1631052300000|2021-09-07 22:05:00|||||||||1
1631052600000|2021-09-07 22:10:00|||||||||2
1631052900000|2021-09-07 22:15:00|||||||||4
1631053200000|2021-09-07 22:20:00|||||||||9
1631053800000|2021-09-07 22:30:00|||||||||22
1631054100000|2021-09-07 22:35:00|||||||||18
1631055000000|2021-09-07 22:50:00|||||||||1
1631055900000|2021-09-07 23:05:00|||||||||1035
1631057100000|2021-09-07 23:25:00|||||||||51
1631057700000|2021-09-07 23:35:00|||||||||1
1631058000000|2021-09-07 23:40:00|||||||||105
1631058300000|2021-09-07 23:45:00|||||||||2
1631058600000|2021-09-07 23:50:00|||||||||12
1631059200000|2021-09-08 00:00:00|||||||||4
1631059500000|2021-09-08 00:05:00|||||||||1
1631060100000|2021-09-08 00:15:00|||||||||200
1631060400000|2021-09-08 00:20:00|||||||||2
1631060700000|2021-09-08 00:25:00|||||||||51
1631061000000|2021-09-08 00:30:00|||||||||968
1631061300000|2021-09-08 00:35:00|||||||||7
1631061900000|2021-09-08 00:45:00|||||||||4
1631062500000|2021-09-08 00:55:00|||||||||1
1631062800000|2021-09-08 01:00:00|||||||||3
1631063400000|2021-09-08 01:10:00|||||||||1
1631063700000|2021-09-08 01:15:00|||||||||35
1631066100000|2021-09-08 01:55:00|||||||||9
1631068200000|2021-09-08 02:30:00|||||||||139
1631068500000|2021-09-08 02:35:00|||||||||95
1631070600000|2021-09-08 03:10:00|||||||||18
1631071200000|2021-09-08 03:20:00|||||||||10
1631071800000|2021-09-08 03:30:00|||||||||1
1631073900000|2021-09-08 04:05:00|||||||||2
1631075100000|2021-09-08 04:25:00|||||||||54
1631075700000|2021-09-08 04:35:00|||||||||2
1631076300000|2021-09-08 04:45:00|||||||||440
1631078100000|2021-09-08 05:15:00|||||||||109
1631078400000|2021-09-08 05:20:00|||||||||133
1631079000000|2021-09-08 05:30:00|||||||||80
1631079600000|2021-09-08 05:40:00|||||||||4
1631080200000|2021-09-08 05:50:00|||||||||233
1631080800000|2021-09-08 06:00:00|||||||||18
1631081100000|2021-09-08 06:05:00|||||||||12
1631081400000|2021-09-08 06:10:00|||||||||63
1631081700000|2021-09-08 06:15:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|788
1631082000000|2021-09-08 06:20:00|||||||||135
1631082300000|2021-09-08 06:25:00|||||||||1
1631082600000|2021-09-08 06:30:00|||||||||8
1631083500000|2021-09-08 06:45:00|||||||||291
1631083800000|2021-09-08 06:50:00|||||||||3
1631084100000|2021-09-08 06:55:00|||||||||11
1631084400000|2021-09-08 07:00:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|654
1631084700000|2021-09-08 07:05:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|578
1631085000000|2021-09-08 07:10:00|11016|11014|11016|11014|11016|11014|11016|11014|82
1631085300000|2021-09-08 07:15:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|310
1631085600000|2021-09-08 07:20:00|||||||||137
1631085900000|2021-09-08 07:25:00|11016|11014|11016|11014|11016|11014|11016|11014|78
1631086200000|2021-09-08 07:30:00|||||||||130
1631086500000|2021-09-08 07:35:00|||||||||66
1631086800000|2021-09-08 07:40:00|||||||||23
1631087100000|2021-09-08 07:45:00|||||||||37
1631087400000|2021-09-08 07:50:00|||||||||63
1631087700000|2021-09-08 07:55:00|||||||||35
1631088000000|2021-09-08 08:00:00|||||||||24
1631088300000|2021-09-08 08:05:00|||||||||142
1631088600000|2021-09-08 08:10:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|822
1631088900000|2021-09-08 08:15:00|||||||||39
1631089200000|2021-09-08 08:20:00|||||||||19
1631089500000|2021-09-08 08:25:00|||||||||871
1631089800000|2021-09-08 08:30:00|||||||||7
1631090100000|2021-09-08 08:35:00|||||||||30
1631090400000|2021-09-08 08:40:00|11016|11014|11016|11014|11016|11014|11016|11014|680
1631090700000|2021-09-08 08:45:00|||||||||45
1631091000000|2021-09-08 08:50:00|||||||||85
1631091300000|2021-09-08 08:55:00|||||||||45
1631091600000|2021-09-08 09:00:00|||||||||7
1631091900000|2021-09-08 09:05:00|||||||||6
1631092200000|2021-09-08 09:10:00|||||||||205
1631092500000|2021-09-08 09:15:00|||||||||54
1631092800000|2021-09-08 09:20:00|||||||||44
1631093100000|2021-09-08 09:25:00|||||||||2
1631093400000|2021-09-08 09:30:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|389
1631093700000|2021-09-08 09:35:00|||||||||68
1631094000000|2021-09-08 09:40:00|||||||||113
1631094300000|2021-09-08 09:45:00|||||||||128
1631094600000|2021-09-08 09:50:00|||||||||139
1631094900000|2021-09-08 09:55:00|||||||||96
1631095200000|2021-09-08 10:00:00|||||||||84
1631095500000|2021-09-08 10:05:00|||||||||11
1631095800000|2021-09-08 10:10:00|||||||||257
1631096100000|2021-09-08 10:15:00|||||||||17
1631096400000|2021-09-08 10:20:00|||||||||1538
1631096700000|2021-09-08 10:25:00|||||||||577
1631097000000|2021-09-08 10:30:00|||||||||800
1631097300000|2021-09-08 10:35:00|||||||||450
1631097600000|2021-09-08 10:40:00|11016|11014|11016|11014|11016|11014|11016|11014|693
1631097900000|2021-09-08 10:45:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|312
1631098200000|2021-09-08 10:50:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|834
1631098500000|2021-09-08 10:55:00|11016|11014|11016|11014|11016|11014|11015.6|11013.6|138
1631098800000|2021-09-08 11:00:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|410
1631099100000|2021-09-08 11:05:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|547
1631099400000|2021-09-08 11:10:00|||||||||291
1631099700000|2021-09-08 11:15:00|||||||||79
1631100000000|2021-09-08 11:20:00|||||||||2
1631100300000|2021-09-08 11:25:00|||||||||4
1631100600000|2021-09-08 11:30:00|||||||||77
1631100900000|2021-09-08 11:35:00|||||||||25
1631101200000|2021-09-08 11:40:00|||||||||32
1631101500000|2021-09-08 11:45:00|||||||||34
1631101800000|2021-09-08 11:50:00|||||||||151
1631102100000|2021-09-08 11:55:00|||||||||821
1631102400000|2021-09-08 12:00:00|11016|11014|11016|11014|11016|11014|11016|11014|66
1631102700000|2021-09-08 12:05:00|||||||||188
1631103000000|2021-09-08 12:10:00|||||||||865
1631103300000|2021-09-08 12:15:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016|11014|1445
1631103600000|2021-09-08 12:20:00|11016|11014|11016|11014|11016.4|11014.4|11016|11014|1037
1631103900000|2021-09-08 12:25:00|||||||||282
1631104200000|2021-09-08 12:30:00|||||||||291
1631104500000|2021-09-08 12:35:00|||||||||332
1631104800000|2021-09-08 12:40:00|||||||||114
1631105100000|2021-09-08 12:45:00|||||||||660
1631105400000|2021-09-08 12:50:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|1135
1631105700000|2021-09-08 12:55:00|11016|11014|11016|11014|11016.4|11014.4|11016|11014|2124
1631106000000|2021-09-08 13:00:00|||||||||257
1631106300000|2021-09-08 13:05:00|||||||||138
1631106600000|2021-09-08 13:10:00|||||||||883
1631106900000|2021-09-08 13:15:00|||||||||79
1631107200000|2021-09-08 13:20:00|||||||||45
1631107500000|2021-09-08 13:25:00|||||||||132
1631107800000|2021-09-08 13:30:00|||||||||363
1631108100000|2021-09-08 13:35:00|11015.6|11013.6|11015.6|11013.6|11016|11014|11015.6|11013.6|1163
1631108400000|2021-09-08 13:40:00|||||||||572
1631108700000|2021-09-08 13:45:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|117
1631109000000|2021-09-08 13:50:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|784
1631109300000|2021-09-08 13:55:00|||||||||1355
1631109600000|2021-09-08 14:00:00|||||||||333
1631109900000|2021-09-08 14:05:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|292
1631110200000|2021-09-08 14:10:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|619
1631110500000|2021-09-08 14:15:00|||||||||259
1631110800000|2021-09-08 14:20:00|||||||||149
1631111100000|2021-09-08 14:25:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|436
1631111400000|2021-09-08 14:30:00|11016|11014|11016|11014|11016|11014|11016|11014|457
1631111700000|2021-09-08 14:35:00|||||||||417
1631112000000|2021-09-08 14:40:00|||||||||295
1631112300000|2021-09-08 14:45:00|||||||||122
1631112600000|2021-09-08 14:50:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|279
1631112900000|2021-09-08 14:55:00|||||||||539
1631113200000|2021-09-08 15:00:00|11016|11014|11016|11014|11016|11014|11016|11014|559
1631113500000|2021-09-08 15:05:00|11015.6|11013.6|11015.8|11013.8|11016|11014|11015.6|11013.6|1423
1631113800000|2021-09-08 15:10:00|11016|11014|11016|11014|11016|11014|11015.6|11013.6|1701
1631114100000|2021-09-08 15:15:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|300
1631114400000|2021-09-08 15:20:00|||||||||170
1631114700000|2021-09-08 15:25:00|||||||||152
1631115000000|2021-09-08 15:30:00|||||||||540
1631115300000|2021-09-08 15:35:00|||||||||229
1631115600000|2021-09-08 15:40:00|||||||||308
1631115900000|2021-09-08 15:45:00|||||||||220
1631116200000|2021-09-08 15:50:00|||||||||626
1631116500000|2021-09-08 15:55:00|||||||||369
1631116800000|2021-09-08 16:00:00|11016|11014|11016|11014|11016|11014|11016|11014|599
1631117100000|2021-09-08 16:05:00|||||||||64
1631117400000|2021-09-08 16:10:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|417
1631117700000|2021-09-08 16:15:00|||||||||68
1631118000000|2021-09-08 16:20:00|11016|11014|11016|11014|11016|11014|11015.6|11013.6|425
1631118300000|2021-09-08 16:25:00|11015.8|11013.8|11016|11014|11016|11014|11015.6|11013.6|185
1631118600000|2021-09-08 16:30:00|||||||||119
1631118900000|2021-09-08 16:35:00|||||||||8
1631119200000|2021-09-08 16:40:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|231
1631119500000|2021-09-08 16:45:00|||||||||422
1631119800000|2021-09-08 16:50:00|||||||||1679
1631120100000|2021-09-08 16:55:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|1083
1631120400000|2021-09-08 17:00:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|3355
1631120700000|2021-09-08 17:05:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|1603
1631121000000|2021-09-08 17:10:00|||||||||342
1631121300000|2021-09-08 17:15:00|||||||||262
1631121600000|2021-09-08 17:20:00|11016|11014|11016|11014|11016|11014|11015.6|11013.6|372
1631121900000|2021-09-08 17:25:00|||||||||1222
1631122200000|2021-09-08 17:30:00|||||||||9
1631122500000|2021-09-08 17:35:00|||||||||21
1631122800000|2021-09-08 17:40:00|||||||||44
1631123100000|2021-09-08 17:45:00|||||||||287
1631123400000|2021-09-08 17:50:00|||||||||104
1631123700000|2021-09-08 17:55:00|||||||||29
1631124000000|2021-09-08 18:00:00|||||||||970
1631124300000|2021-09-08 18:05:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|742
1631124600000|2021-09-08 18:10:00|||||||||545
1631124900000|2021-09-08 18:15:00|||||||||295
1631125200000|2021-09-08 18:20:00|||||||||46
1631125500000|2021-09-08 18:25:00|||||||||119
1631125800000|2021-09-08 18:30:00|||||||||80
1631126100000|2021-09-08 18:35:00|||||||||96
1631126400000|2021-09-08 18:40:00|||||||||425
1631126700000|2021-09-08 18:45:00|||||||||2561
1631127000000|2021-09-08 18:50:00|11015.6|11013.6|11015.6|11013.6|11016|11014|11015.6|11013.6|624
1631127300000|2021-09-08 18:55:00|||||||||2527
1631127600000|2021-09-08 19:00:00|||||||||486
1631127900000|2021-09-08 19:05:00|||||||||44
1631128200000|2021-09-08 19:10:00|||||||||172
1631128500000|2021-09-08 19:15:00|||||||||30
1631128800000|2021-09-08 19:20:00|||||||||48
1631129100000|2021-09-08 19:25:00|||||||||55
1631129400000|2021-09-08 19:30:00|||||||||639
1631129700000|2021-09-08 19:35:00|||||||||46
1631130000000|2021-09-08 19:40:00|||||||||38
1631130300000|2021-09-08 19:45:00|||||||||155
1631130600000|2021-09-08 19:50:00|||||||||77
1631130900000|2021-09-08 19:55:00|||||||||430
1631131200000|2021-09-08 20:00:00|||||||||440
1631131500000|2021-09-08 20:05:00|||||||||54
1631131800000|2021-09-08 20:10:00|||||||||302
1631132100000|2021-09-08 20:15:00|||||||||214
1631132400000|2021-09-08 20:20:00|||||||||1280
1631132700000|2021-09-08 20:25:00|||||||||363
1631133000000|2021-09-08 20:30:00|||||||||42
1631133300000|2021-09-08 20:35:00|||||||||62
1631133600000|2021-09-08 20:40:00|||||||||385
1631133900000|2021-09-08 20:45:00|||||||||162
1631134200000|2021-09-08 20:50:00|||||||||673
1631134500000|2021-09-08 20:55:00|||||||||1269
1631138400000|2021-09-08 22:00:00|||||||||44
1631138700000|2021-09-08 22:05:00|||||||||6
1631139300000|2021-09-08 22:15:00|||||||||15
1631140200000|2021-09-08 22:30:00|||||||||2
1631140500000|2021-09-08 22:35:00|||||||||1
1631142600000|2021-09-08 23:10:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|38
1631142900000|2021-09-08 23:15:00|||||||||9
1631144700000|2021-09-08 23:45:00|||||||||9
1631145300000|2021-09-08 23:55:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|48
1631145600000|2021-09-09 00:00:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|63
1631145900000|2021-09-09 00:05:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|39
1631147400000|2021-09-09 00:30:00|||||||||1
1631149500000|2021-09-09 01:05:00|||||||||2
1631150100000|2021-09-09 01:15:00|||||||||117
1631150700000|2021-09-09 01:25:00|||||||||10
1631151600000|2021-09-09 01:40:00|||||||||1
1631151900000|2021-09-09 01:45:00|||||||||1
1631152200000|2021-09-09 01:50:00|||||||||11
1631152500000|2021-09-09 01:55:00|||||||||1
1631152800000|2021-09-09 02:00:00|||||||||3
1631153100000|2021-09-09 02:05:00|||||||||15
1631153400000|2021-09-09 02:10:00|||||||||25
1631153700000|2021-09-09 02:15:00|||||||||55
1631154000000|2021-09-09 02:20:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|798
1631155500000|2021-09-09 02:45:00|||||||||2
1631155800000|2021-09-09 02:50:00|||||||||2
1631157600000|2021-09-09 03:20:00|||||||||24
1631157900000|2021-09-09 03:25:00|||||||||25
1631158800000|2021-09-09 03:40:00|||||||||25
1631162400000|2021-09-09 04:40:00|||||||||30
1631162700000|2021-09-09 04:45:00|||||||||318
1631163000000|2021-09-09 04:50:00|||||||||6
1631163300000|2021-09-09 04:55:00|||||||||11
1631163600000|2021-09-09 05:00:00|||||||||1696
1631164800000|2021-09-09 05:20:00|||||||||2
1631165400000|2021-09-09 05:30:00|||||||||72
1631166600000|2021-09-09 05:50:00|||||||||107
1631167200000|2021-09-09 06:00:00|||||||||9
1631167500000|2021-09-09 06:05:00|||||||||61
1631167800000|2021-09-09 06:10:00|||||||||102
1631168100000|2021-09-09 06:15:00|||||||||51
1631168700000|2021-09-09 06:25:00|||||||||242
1631169000000|2021-09-09 06:30:00|||||||||17
1631169300000|2021-09-09 06:35:00|||||||||1403
1631169600000|2021-09-09 06:40:00|||||||||12
1631169900000|2021-09-09 06:45:00|||||||||163
1631170200000|2021-09-09 06:50:00|||||||||52
1631170500000|2021-09-09 06:55:00|||||||||18
1631170800000|2021-09-09 07:00:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|2025
1631171100000|2021-09-09 07:05:00|11016|11014|11016|11014|11016|11014|11015.6|11013.6|683
1631171400000|2021-09-09 07:10:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|494
1631172000000|2021-09-09 07:20:00|11015.8|11013.8|11015.6|11013.6|11015.8|11013.8|11015.6|11013.6|436
1631172300000|2021-09-09 07:25:00|11016|11014|11016|11014|11016|11014|11016|11014|24
1631172600000|2021-09-09 07:30:00|||||||||68
1631172900000|2021-09-09 07:35:00|||||||||38
1631173200000|2021-09-09 07:40:00|||||||||358
1631173500000|2021-09-09 07:45:00|||||||||26
1631173800000|2021-09-09 07:50:00|||||||||5
1631174100000|2021-09-09 07:55:00|||||||||1
1631174400000|2021-09-09 08:00:00|||||||||48
1631174700000|2021-09-09 08:05:00|||||||||9
1631175000000|2021-09-09 08:10:00|||||||||141
1631175300000|2021-09-09 08:15:00|||||||||147
1631175600000|2021-09-09 08:20:00|||||||||8
1631175900000|2021-09-09 08:25:00|||||||||5
1631176200000|2021-09-09 08:30:00|||||||||83
1631176500000|2021-09-09 08:35:00|||||||||8
1631177700000|2021-09-09 08:55:00|||||||||18
1631178000000|2021-09-09 09:00:00|||||||||11
1631178300000|2021-09-09 09:05:00|||||||||246
1631178600000|2021-09-09 09:10:00|||||||||168
1631178900000|2021-09-09 09:15:00|||||||||24
1631179200000|2021-09-09 09:20:00|||||||||110
1631179500000|2021-09-09 09:25:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|655
1631179800000|2021-09-09 09:30:00|||||||||244
1631180100000|2021-09-09 09:35:00|||||||||66
1631180400000|2021-09-09 09:40:00|||||||||62
1631180700000|2021-09-09 09:45:00|||||||||16
1631181300000|2021-09-09 09:55:00|||||||||173
1631181600000|2021-09-09 10:00:00|||||||||121
1631181900000|2021-09-09 10:05:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|231
1631182200000|2021-09-09 10:10:00|11015.5|11013.5|11015.5|11013.5|11015.5|11013.5|11015.5|11013.5|178
1631182500000|2021-09-09 10:15:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.5|11013.5|85
1631182800000|2021-09-09 10:20:00|||||||||13
1631183100000|2021-09-09 10:25:00|||||||||60
1631183400000|2021-09-09 10:30:00|||||||||48
1631183700000|2021-09-09 10:35:00|11015.5|11013.5|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|46
1631184000000|2021-09-09 10:40:00|||||||||30
1631184300000|2021-09-09 10:45:00|||||||||1
1631184600000|2021-09-09 10:50:00|||||||||19
1631184900000|2021-09-09 10:55:00|||||||||20
1631185200000|2021-09-09 11:00:00|||||||||66
1631185500000|2021-09-09 11:05:00|||||||||70
1631185800000|2021-09-09 11:10:00|||||||||154
1631186100000|2021-09-09 11:15:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|290
1631186400000|2021-09-09 11:20:00|||||||||95
1631186700000|2021-09-09 11:25:00|11015.5|11013.5|11015.6|11013.6|11015.6|11013.6|11015.5|11013.5|855
1631187000000|2021-09-09 11:30:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|355
1631187300000|2021-09-09 11:35:00|||||||||3
1631187600000|2021-09-09 11:40:00|||||||||8384
1631187900000|2021-09-09 11:45:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|4765
1631188200000|2021-09-09 11:50:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|4468
1631188500000|2021-09-09 11:55:00|||||||||640
1631188800000|2021-09-09 12:00:00|||||||||381
1631189100000|2021-09-09 12:05:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|350
1631189400000|2021-09-09 12:10:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|545
1631189700000|2021-09-09 12:15:00|||||||||100
1631190000000|2021-09-09 12:20:00|||||||||1620
1631190300000|2021-09-09 12:25:00|11014.9|11012.9|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|3671
1631190600000|2021-09-09 12:30:00|11014.9|11012.9|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|567
1631190900000|2021-09-09 12:35:00|11015.1|11013.1|11015.3|11013.3|11015.3|11013.3|11015.1|11013.1|136
1631191200000|2021-09-09 12:40:00|11014.9|11012.9|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|497
1631191500000|2021-09-09 12:45:00|||||||||79
1631191800000|2021-09-09 12:50:00|||||||||1116
1631192100000|2021-09-09 12:55:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|734
1631192400000|2021-09-09 13:00:00|||||||||518
1631192700000|2021-09-09 13:05:00|||||||||23
1631193000000|2021-09-09 13:10:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|887
1631193300000|2021-09-09 13:15:00|||||||||86
1631193600000|2021-09-09 13:20:00|||||||||7
1631193900000|2021-09-09 13:25:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|11420
1631194200000|2021-09-09 13:30:00|||||||||322
1631194500000|2021-09-09 13:35:00|||||||||1843
1631194800000|2021-09-09 13:40:00|||||||||102
1631195100000|2021-09-09 13:45:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|2985
1631195400000|2021-09-09 13:50:00|||||||||830
1631195700000|2021-09-09 13:55:00|||||||||251
1631196000000|2021-09-09 14:00:00|||||||||182
1631196300000|2021-09-09 14:05:00|||||||||330
1631196600000|2021-09-09 14:10:00|||||||||980
1631196900000|2021-09-09 14:15:00|||||||||961
1631197200000|2021-09-09 14:20:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.5|11013.5|234
1631197500000|2021-09-09 14:25:00|||||||||418
1631197800000|2021-09-09 14:30:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|8704
1631198100000|2021-09-09 14:35:00|||||||||784
1631198400000|2021-09-09 14:40:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|1279
1631198700000|2021-09-09 14:45:00|||||||||257
1631199000000|2021-09-09 14:50:00|||||||||157
1631199300000|2021-09-09 14:55:00|||||||||120
1631199600000|2021-09-09 15:00:00|||||||||98
1631199900000|2021-09-09 15:05:00|||||||||128
1631200200000|2021-09-09 15:10:00|||||||||125
1631200500000|2021-09-09 15:15:00|||||||||130
1631200800000|2021-09-09 15:20:00|11016|11014|11016|11014|11016|11014|11016|11014|2030
1631201100000|2021-09-09 15:25:00|||||||||106
1631201400000|2021-09-09 15:30:00|||||||||447
1631201700000|2021-09-09 15:35:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|739
1631202000000|2021-09-09 15:40:00|11016|11014|11016|11014|11016.4|11014.4|11016|11014|2564
1631202300000|2021-09-09 15:45:00|||||||||996
1631202600000|2021-09-09 15:50:00|||||||||174
1631202900000|2021-09-09 15:55:00|||||||||180
1631203200000|2021-09-09 16:00:00|||||||||34
1631203500000|2021-09-09 16:05:00|||||||||125
1631203800000|2021-09-09 16:10:00|||||||||13
1631204100000|2021-09-09 16:15:00|||||||||566
1631204400000|2021-09-09 16:20:00|||||||||651
1631204700000|2021-09-09 16:25:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.2|11014.2|519
1631205000000|2021-09-09 16:30:00|||||||||276
1631205300000|2021-09-09 16:35:00|||||||||757
1631205600000|2021-09-09 16:40:00|||||||||81
1631205900000|2021-09-09 16:45:00|||||||||218
1631206200000|2021-09-09 16:50:00|||||||||79
1631206500000|2021-09-09 16:55:00|||||||||3693
1631206800000|2021-09-09 17:00:00|11016.8|11014.8|11016.4|11014.4|11017.2|11015.2|11016.4|11014.4|3897
1631207100000|2021-09-09 17:05:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|1134
1631207400000|2021-09-09 17:10:00|||||||||239
1631207700000|2021-09-09 17:15:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|1825
1631208000000|2021-09-09 17:20:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|1366
1631208300000|2021-09-09 17:25:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|649
1631208600000|2021-09-09 17:30:00|||||||||496
1631208900000|2021-09-09 17:35:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|555
1631209200000|2021-09-09 17:40:00|||||||||222
1631209500000|2021-09-09 17:45:00|||||||||178
1631209800000|2021-09-09 17:50:00|||||||||148
1631210100000|2021-09-09 17:55:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|922
1631210400000|2021-09-09 18:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|278
1631210700000|2021-09-09 18:05:00|||||||||164
1631211000000|2021-09-09 18:10:00|||||||||112
1631211300000|2021-09-09 18:15:00|||||||||225
1631211600000|2021-09-09 18:20:00|||||||||12
1631211900000|2021-09-09 18:25:00|||||||||53
1631212200000|2021-09-09 18:30:00|||||||||36
1631212500000|2021-09-09 18:35:00|||||||||178
1631212800000|2021-09-09 18:40:00|||||||||691
1631213100000|2021-09-09 18:45:00|11016|11014|11016|11014|11016|11014|11016|11014|3092
1631213400000|2021-09-09 18:50:00|||||||||800
1631213700000|2021-09-09 18:55:00|||||||||2006
1631214000000|2021-09-09 19:00:00|11016.4|11014.4|11016|11014|11016.4|11014.4|11016|11014|1132
1631214300000|2021-09-09 19:05:00|||||||||108
1631214600000|2021-09-09 19:10:00|||||||||149
1631214900000|2021-09-09 19:15:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|293
1631215200000|2021-09-09 19:20:00|||||||||118
1631215500000|2021-09-09 19:25:00|||||||||110
1631215800000|2021-09-09 19:30:00|||||||||87
1631216100000|2021-09-09 19:35:00|||||||||150
1631216400000|2021-09-09 19:40:00|||||||||444
1631216700000|2021-09-09 19:45:00|||||||||42
1631217000000|2021-09-09 19:50:00|||||||||1003
1631217300000|2021-09-09 19:55:00|||||||||288
1631217600000|2021-09-09 20:00:00|||||||||278
1631217900000|2021-09-09 20:05:00|||||||||75
1631218200000|2021-09-09 20:10:00|||||||||212
1631218500000|2021-09-09 20:15:00|||||||||90
1631218800000|2021-09-09 20:20:00|||||||||335
1631219100000|2021-09-09 20:25:00|||||||||24
1631219400000|2021-09-09 20:30:00|||||||||65
1631219700000|2021-09-09 20:35:00|||||||||9
1631220000000|2021-09-09 20:40:00|||||||||1488
1631220300000|2021-09-09 20:45:00|||||||||177
1631220600000|2021-09-09 20:50:00|||||||||999
1631220900000|2021-09-09 20:55:00|||||||||651
1631224800000|2021-09-09 22:00:00|||||||||161
1631225100000|2021-09-09 22:05:00|||||||||32
1631225400000|2021-09-09 22:10:00|||||||||3
1631225700000|2021-09-09 22:15:00|||||||||14
1631226300000|2021-09-09 22:25:00|||||||||1
1631226900000|2021-09-09 22:35:00|||||||||1
1631227500000|2021-09-09 22:45:00|||||||||1
1631227800000|2021-09-09 22:50:00|||||||||3
1631228100000|2021-09-09 22:55:00|||||||||1
1631228400000|2021-09-09 23:00:00|||||||||1
1631228700000|2021-09-09 23:05:00|||||||||6
1631229000000|2021-09-09 23:10:00|||||||||1
1631229300000|2021-09-09 23:15:00|||||||||1
1631230200000|2021-09-09 23:30:00|||||||||1
1631231100000|2021-09-09 23:45:00|||||||||1
1631231700000|2021-09-09 23:55:00|||||||||1
1631232300000|2021-09-10 00:05:00|||||||||130
1631232600000|2021-09-10 00:10:00|||||||||4
1631232900000|2021-09-10 00:15:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|1192
1631233200000|2021-09-10 00:20:00|||||||||5
1631233500000|2021-09-10 00:25:00|||||||||5
1631234100000|2021-09-10 00:35:00|||||||||1
1631234400000|2021-09-10 00:40:00|||||||||2
1631235000000|2021-09-10 00:50:00|||||||||31
1631235300000|2021-09-10 00:55:00|||||||||22
1631235600000|2021-09-10 01:00:00|||||||||107
1631235900000|2021-09-10 01:05:00|||||||||8
1631236200000|2021-09-10 01:10:00|||||||||9
1631237100000|2021-09-10 01:25:00|||||||||5
1631238000000|2021-09-10 01:40:00|||||||||77
1631238600000|2021-09-10 01:50:00|||||||||67
1631238900000|2021-09-10 01:55:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|46
1631240100000|2021-09-10 02:15:00|||||||||87
1631240700000|2021-09-10 02:25:00|||||||||2
1631241300000|2021-09-10 02:35:00|||||||||59
1631241600000|2021-09-10 02:40:00|||||||||8
1631242800000|2021-09-10 03:00:00|||||||||31
1631244000000|2021-09-10 03:20:00|||||||||11
1631244300000|2021-09-10 03:25:00|||||||||12
1631244900000|2021-09-10 03:35:00|||||||||9
1631245200000|2021-09-10 03:40:00|||||||||1
1631245500000|2021-09-10 03:45:00|||||||||5
1631246100000|2021-09-10 03:55:00|||||||||10
1631246400000|2021-09-10 04:00:00|||||||||23
1631247000000|2021-09-10 04:10:00|||||||||5
1631247300000|2021-09-10 04:15:00|||||||||5
1631247600000|2021-09-10 04:20:00|||||||||21
1631248200000|2021-09-10 04:30:00|||||||||2
1631248500000|2021-09-10 04:35:00|||||||||7
1631249400000|2021-09-10 04:50:00|||||||||53
1631250300000|2021-09-10 05:05:00|||||||||1
1631250600000|2021-09-10 05:10:00|||||||||33
1631251500000|2021-09-10 05:25:00|||||||||19
1631252100000|2021-09-10 05:35:00|||||||||4
1631252400000|2021-09-10 05:40:00|||||||||44
1631252700000|2021-09-10 05:45:00|||||||||108
1631253000000|2021-09-10 05:50:00|11016|11014|11016|11014|11016|11014|11016|11014|237
1631253600000|2021-09-10 06:00:00|11016.4|11014.4|11016|11014|11016.4|11014.4|11016|11014|272
1631253900000|2021-09-10 06:05:00|||||||||26
1631254200000|2021-09-10 06:10:00|||||||||10
1631254800000|2021-09-10 06:20:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|30
1631255100000|2021-09-10 06:25:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|112
1631255400000|2021-09-10 06:30:00|||||||||12
1631255700000|2021-09-10 06:35:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|95
1631256000000|2021-09-10 06:40:00|11016.2|11014.2|11016|11014|11016.2|11014.2|11016|11014|54
1631256300000|2021-09-10 06:45:00|||||||||1
1631256900000|2021-09-10 06:55:00|||||||||33
1631257200000|2021-09-10 07:00:00|||||||||112
1631257500000|2021-09-10 07:05:00|||||||||28
1631257800000|2021-09-10 07:10:00|||||||||31
1631258100000|2021-09-10 07:15:00|||||||||547
1631258400000|2021-09-10 07:20:00|||||||||136
1631258700000|2021-09-10 07:25:00|||||||||240
1631259000000|2021-09-10 07:30:00|||||||||267
1631259300000|2021-09-10 07:35:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|702
1631259600000|2021-09-10 07:40:00|||||||||16
1631259900000|2021-09-10 07:45:00|||||||||289
1631260200000|2021-09-10 07:50:00|||||||||81
1631260500000|2021-09-10 07:55:00|||||||||123
1631260800000|2021-09-10 08:00:00|||||||||40
1631261100000|2021-09-10 08:05:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|70
1631261400000|2021-09-10 08:10:00|||||||||269
1631261700000|2021-09-10 08:15:00|||||||||26
1631262000000|2021-09-10 08:20:00|||||||||15
1631262300000|2021-09-10 08:25:00|||||||||236
1631262600000|2021-09-10 08:30:00|||||||||405
1631262900000|2021-09-10 08:35:00|||||||||913
1631263200000|2021-09-10 08:40:00|||||||||37
1631263500000|2021-09-10 08:45:00|||||||||232
1631263800000|2021-09-10 08:50:00|||||||||10
1631264100000|2021-09-10 08:55:00|||||||||20
1631264400000|2021-09-10 09:00:00|||||||||28
1631264700000|2021-09-10 09:05:00|||||||||102
1631265000000|2021-09-10 09:10:00|||||||||222
1631265300000|2021-09-10 09:15:00|||||||||17
1631265600000|2021-09-10 09:20:00|||||||||56
1631265900000|2021-09-10 09:25:00|||||||||10
1631266200000|2021-09-10 09:30:00|||||||||30
1631266500000|2021-09-10 09:35:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|185
1631266800000|2021-09-10 09:40:00|||||||||53
1631267100000|2021-09-10 09:45:00|||||||||14
1631267400000|2021-09-10 09:50:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|71
1631267700000|2021-09-10 09:55:00|||||||||13
1631268000000|2021-09-10 10:00:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|539
1631268300000|2021-09-10 10:05:00|||||||||15
1631268600000|2021-09-10 10:10:00|||||||||307
1631268900000|2021-09-10 10:15:00|||||||||48
1631269200000|2021-09-10 10:20:00|||||||||34
1631269500000|2021-09-10 10:25:00|||||||||337
1631269800000|2021-09-10 10:30:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|1388
1631270100000|2021-09-10 10:35:00|||||||||4
1631270400000|2021-09-10 10:40:00|||||||||3
1631270700000|2021-09-10 10:45:00|||||||||16
1631271000000|2021-09-10 10:50:00|||||||||7
1631271300000|2021-09-10 10:55:00|||||||||8
1631271600000|2021-09-10 11:00:00|||||||||97
1631271900000|2021-09-10 11:05:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|189
1631272200000|2021-09-10 11:10:00|||||||||208
1631272500000|2021-09-10 11:15:00|||||||||562
1631272800000|2021-09-10 11:20:00|||||||||29
1631273100000|2021-09-10 11:25:00|||||||||16
1631273400000|2021-09-10 11:30:00|||||||||34
1631273700000|2021-09-10 11:35:00|||||||||13
1631274000000|2021-09-10 11:40:00|||||||||118
1631274300000|2021-09-10 11:45:00|||||||||125
1631274600000|2021-09-10 11:50:00|||||||||440
1631274900000|2021-09-10 11:55:00|||||||||339
1631275200000|2021-09-10 12:00:00|||||||||2013
1631275500000|2021-09-10 12:05:00|||||||||190
1631275800000|2021-09-10 12:10:00|||||||||688
1631276100000|2021-09-10 12:15:00|||||||||133
1631276400000|2021-09-10 12:20:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|719
1631276700000|2021-09-10 12:25:00|||||||||718
1631277000000|2021-09-10 12:30:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|5906
1631277300000|2021-09-10 12:35:00|11016|11014|11016|11014|11016|11014|11016|11014|403
1631277600000|2021-09-10 12:40:00|11015.6|11013.6|11015.6|11013.6|11016|11014|11015.6|11013.6|901
1631277900000|2021-09-10 12:45:00|||||||||590
1631278200000|2021-09-10 12:50:00|11016|11014|11016|11014|11016|11014|11016|11014|673
1631278500000|2021-09-10 12:55:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|349
1631278800000|2021-09-10 13:00:00|11016|11014|11016|11014|11016|11014|11016|11014|985
1631279100000|2021-09-10 13:05:00|||||||||117
1631279400000|2021-09-10 13:10:00|||||||||657
1631279700000|2021-09-10 13:15:00|||||||||48
1631280000000|2021-09-10 13:20:00|||||||||100
1631280300000|2021-09-10 13:25:00|11015.6|11013.6|11015.6|11013.6|11016|11014|11015.6|11013.6|606
1631280600000|2021-09-10 13:30:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|1220
1631280900000|2021-09-10 13:35:00|||||||||99
1631281200000|2021-09-10 13:40:00|11016|11014|11016|11014|11016|11014|11016|11014|201
1631281500000|2021-09-10 13:45:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|266
1631281800000|2021-09-10 13:50:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|618
1631282100000|2021-09-10 13:55:00|11016|11014|11016|11014|11016|11014|11016|11014|590
1631282400000|2021-09-10 14:00:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|919
1631282700000|2021-09-10 14:05:00|||||||||154
1631283000000|2021-09-10 14:10:00|||||||||745
1631283300000|2021-09-10 14:15:00|||||||||674
1631283600000|2021-09-10 14:20:00|||||||||265
1631283900000|2021-09-10 14:25:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|383
1631284200000|2021-09-10 14:30:00|||||||||1068
1631284500000|2021-09-10 14:35:00|||||||||1301
1631284800000|2021-09-10 14:40:00|||||||||1489
1631285100000|2021-09-10 14:45:00|||||||||108
1631285400000|2021-09-10 14:50:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|8710
1631285700000|2021-09-10 14:55:00|||||||||754
1631286000000|2021-09-10 15:00:00|||||||||505
1631286300000|2021-09-10 15:05:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016|11014|757
1631286600000|2021-09-10 15:10:00|||||||||125
1631286900000|2021-09-10 15:15:00|||||||||505
1631287200000|2021-09-10 15:20:00|11016|11014|11016|11014|11016|11014|11016|11014|339
1631287500000|2021-09-10 15:25:00|||||||||181
1631287800000|2021-09-10 15:30:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|941
1631288100000|2021-09-10 15:35:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|1376
1631288400000|2021-09-10 15:40:00|||||||||81
1631288700000|2021-09-10 15:45:00|||||||||888
1631289000000|2021-09-10 15:50:00|11014.9|11012.9|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|1128
1631289300000|2021-09-10 15:55:00|||||||||89
1631289600000|2021-09-10 16:00:00|||||||||260
1631289900000|2021-09-10 16:05:00|||||||||2213
1631290200000|2021-09-10 16:10:00|11015.6|11013.6|11015.6|11013.6|11016|11014|11015.6|11013.6|1778
1631290500000|2021-09-10 16:15:00|||||||||241
1631290800000|2021-09-10 16:20:00|||||||||237
1631291100000|2021-09-10 16:25:00|||||||||299
1631291400000|2021-09-10 16:30:00|||||||||175
1631291700000|2021-09-10 16:35:00|||||||||54
1631292000000|2021-09-10 16:40:00|||||||||83
1631292300000|2021-09-10 16:45:00|||||||||171
1631292600000|2021-09-10 16:50:00|||||||||243
1631292900000|2021-09-10 16:55:00|11016|11014|11016|11014|11016|11014|11016|11014|2013
1631293200000|2021-09-10 17:00:00|||||||||337
1631293500000|2021-09-10 17:05:00|||||||||226
1631293800000|2021-09-10 17:10:00|||||||||122
1631294100000|2021-09-10 17:15:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|1196
1631294400000|2021-09-10 17:20:00|||||||||247
1631294700000|2021-09-10 17:25:00|||||||||86
1631295000000|2021-09-10 17:30:00|||||||||113
1631295300000|2021-09-10 17:35:00|||||||||67
1631295600000|2021-09-10 17:40:00|||||||||31
1631295900000|2021-09-10 17:45:00|||||||||152
1631296200000|2021-09-10 17:50:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|1695
1631296500000|2021-09-10 17:55:00|11016|11014|11016|11014|11016|11014|11016|11014|170
1631296800000|2021-09-10 18:00:00|||||||||116
1631297100000|2021-09-10 18:05:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|1493
1631297400000|2021-09-10 18:10:00|||||||||14
1631297700000|2021-09-10 18:15:00|||||||||236
1631298000000|2021-09-10 18:20:00|11016|11014|11016|11014|11016|11014|11015.8|11013.8|3844
1631298300000|2021-09-10 18:25:00|||||||||2
1631298600000|2021-09-10 18:30:00|||||||||609
1631298900000|2021-09-10 18:35:00|||||||||200
1631299200000|2021-09-10 18:40:00|||||||||32
1631299500000|2021-09-10 18:45:00|||||||||39
1631299800000|2021-09-10 18:50:00|||||||||55
1631300100000|2021-09-10 18:55:00|||||||||2107
1631300400000|2021-09-10 19:00:00|||||||||1361
1631300700000|2021-09-10 19:05:00|||||||||92
1631301000000|2021-09-10 19:10:00|||||||||198
1631301300000|2021-09-10 19:15:00|||||||||23
1631301600000|2021-09-10 19:20:00|||||||||32
1631301900000|2021-09-10 19:25:00|||||||||1090
1631302200000|2021-09-10 19:30:00|||||||||33
1631302500000|2021-09-10 19:35:00|||||||||48
1631302800000|2021-09-10 19:40:00|||||||||876
1631303100000|2021-09-10 19:45:00|||||||||287
1631303400000|2021-09-10 19:50:00|||||||||54
1631303700000|2021-09-10 19:55:00|||||||||1417
1631304000000|2021-09-10 20:00:00|||||||||158
1631304300000|2021-09-10 20:05:00|||||||||58
1631304600000|2021-09-10 20:10:00|||||||||135
1631304900000|2021-09-10 20:15:00|||||||||668
1631305200000|2021-09-10 20:20:00|||||||||44
1631305500000|2021-09-10 20:25:00|||||||||30
1631305800000|2021-09-10 20:30:00|||||||||56
1631306100000|2021-09-10 20:35:00|||||||||298
1631306400000|2021-09-10 20:40:00|||||||||51
1631306700000|2021-09-10 20:45:00|||||||||943
1631307000000|2021-09-10 20:50:00|||||||||317
1631307300000|2021-09-10 20:55:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|581
1631490900000|2021-09-12 23:55:00|11016|11014|11016|11014|11016|11014|11016|11014|0
1631491500000|2021-09-13 00:05:00|11015.8|11013.8|11015.6|11013.6|11015.8|11013.8|11015.6|11013.6|556
1631491800000|2021-09-13 00:10:00|||||||||2007
1631492100000|2021-09-13 00:15:00|||||||||276
1631492400000|2021-09-13 00:20:00|||||||||1
1631493300000|2021-09-13 00:35:00|||||||||64
1631494500000|2021-09-13 00:55:00|11016|11014|11016|11014|11016|11014|11016|11014|67
1631494800000|2021-09-13 01:00:00|||||||||124
1631497800000|2021-09-13 01:50:00|||||||||42
1631498100000|2021-09-13 01:55:00|||||||||132
1631498400000|2021-09-13 02:00:00|||||||||53
1631498700000|2021-09-13 02:05:00|||||||||5
1631499000000|2021-09-13 02:10:00|||||||||48
1631499300000|2021-09-13 02:15:00|||||||||122
1631499600000|2021-09-13 02:20:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|251
1631499900000|2021-09-13 02:25:00|||||||||37
1631500200000|2021-09-13 02:30:00|||||||||790
1631500500000|2021-09-13 02:35:00|||||||||14
1631500800000|2021-09-13 02:40:00|||||||||129
1631501100000|2021-09-13 02:45:00|||||||||188
1631501400000|2021-09-13 02:50:00|||||||||40
1631503200000|2021-09-13 03:20:00|||||||||2
1631503500000|2021-09-13 03:25:00|||||||||1
1631504100000|2021-09-13 03:35:00|||||||||5
1631504700000|2021-09-13 03:45:00|||||||||35
1631505600000|2021-09-13 04:00:00|||||||||1
1631507100000|2021-09-13 04:25:00|||||||||23
1631508000000|2021-09-13 04:40:00|||||||||18
1631508900000|2021-09-13 04:55:00|||||||||1
1631509200000|2021-09-13 05:00:00|||||||||1
1631511000000|2021-09-13 05:30:00|||||||||152
1631511300000|2021-09-13 05:35:00|||||||||125
1631511600000|2021-09-13 05:40:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|1000
1631511900000|2021-09-13 05:45:00|||||||||1
1631512800000|2021-09-13 06:00:00|||||||||168
1631513400000|2021-09-13 06:10:00|||||||||21
1631513700000|2021-09-13 06:15:00|11015.8|11013.8|11015.6|11013.6|11015.8|11013.8|11015.6|11013.6|49
1631514300000|2021-09-13 06:25:00|||||||||300
1631514600000|2021-09-13 06:30:00|11015.5|11013.5|11015.6|11013.6|11015.6|11013.6|11015.5|11013.5|397
1631514900000|2021-09-13 06:35:00|||||||||48
1631515200000|2021-09-13 06:40:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|70
1631515500000|2021-09-13 06:45:00|||||||||293
1631515800000|2021-09-13 06:50:00|||||||||12
1631516100000|2021-09-13 06:55:00|||||||||115
1631516400000|2021-09-13 07:00:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|119
1631516700000|2021-09-13 07:05:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|376
1631517000000|2021-09-13 07:10:00|11014.9|11012.9|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|185
1631517300000|2021-09-13 07:15:00|||||||||1
1631517600000|2021-09-13 07:20:00|||||||||156
1631517900000|2021-09-13 07:25:00|||||||||79
1631518200000|2021-09-13 07:30:00|||||||||8
1631518500000|2021-09-13 07:35:00|||||||||22
1631518800000|2021-09-13 07:40:00|||||||||41
1631519100000|2021-09-13 07:45:00|||||||||56
1631519400000|2021-09-13 07:50:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|186
1631519700000|2021-09-13 07:55:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|952
1631520000000|2021-09-13 08:00:00|||||||||202
1631520300000|2021-09-13 08:05:00|||||||||16
1631520600000|2021-09-13 08:10:00|||||||||226
1631520900000|2021-09-13 08:15:00|||||||||3
1631521200000|2021-09-13 08:20:00|||||||||11
1631521500000|2021-09-13 08:25:00|||||||||6
1631521800000|2021-09-13 08:30:00|||||||||7
1631522100000|2021-09-13 08:35:00|||||||||554
1631522400000|2021-09-13 08:40:00|||||||||28
1631522700000|2021-09-13 08:45:00|||||||||3
1631523000000|2021-09-13 08:50:00|||||||||27
1631523300000|2021-09-13 08:55:00|||||||||84
1631523600000|2021-09-13 09:00:00|||||||||112
1631523900000|2021-09-13 09:05:00|||||||||3
1631524200000|2021-09-13 09:10:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|184
1631524500000|2021-09-13 09:15:00|||||||||18
1631524800000|2021-09-13 09:20:00|||||||||5
1631525100000|2021-09-13 09:25:00|||||||||210
1631525700000|2021-09-13 09:35:00|||||||||19
1631526000000|2021-09-13 09:40:00|||||||||5
1631526300000|2021-09-13 09:45:00|||||||||1
1631526600000|2021-09-13 09:50:00|||||||||1
1631526900000|2021-09-13 09:55:00|||||||||57
1631527200000|2021-09-13 10:00:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|158
1631527500000|2021-09-13 10:05:00|||||||||1
1631527800000|2021-09-13 10:10:00|||||||||205
1631528100000|2021-09-13 10:15:00|||||||||7
1631528400000|2021-09-13 10:20:00|||||||||18
1631528700000|2021-09-13 10:25:00|||||||||68
1631529000000|2021-09-13 10:30:00|||||||||112
1631529300000|2021-09-13 10:35:00|||||||||55
1631529600000|2021-09-13 10:40:00|||||||||6
1631529900000|2021-09-13 10:45:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|1233
1631530200000|2021-09-13 10:50:00|||||||||591
1631530500000|2021-09-13 10:55:00|||||||||58
1631530800000|2021-09-13 11:00:00|||||||||48
1631531100000|2021-09-13 11:05:00|||||||||41
1631531400000|2021-09-13 11:10:00|||||||||893
1631531700000|2021-09-13 11:15:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|401
1631532000000|2021-09-13 11:20:00|||||||||114
1631532300000|2021-09-13 11:25:00|||||||||152
1631532600000|2021-09-13 11:30:00|||||||||115
1631532900000|2021-09-13 11:35:00|||||||||94
1631533200000|2021-09-13 11:40:00|||||||||48
1631533500000|2021-09-13 11:45:00|||||||||57
1631533800000|2021-09-13 11:50:00|||||||||88
1631534100000|2021-09-13 11:55:00|||||||||10
1631534400000|2021-09-13 12:00:00|||||||||163
1631534700000|2021-09-13 12:05:00|||||||||13
1631535000000|2021-09-13 12:10:00|||||||||228
1631535300000|2021-09-13 12:15:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|559
1631535600000|2021-09-13 12:20:00|||||||||1197
1631535900000|2021-09-13 12:25:00|11015.5|11013.5|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|1185
1631536200000|2021-09-13 12:30:00|||||||||350
1631536500000|2021-09-13 12:35:00|||||||||319
1631536800000|2021-09-13 12:40:00|11016|11014|11016|11014|11016|11014|11016|11014|2751
1631537100000|2021-09-13 12:45:00|||||||||163
1631537400000|2021-09-13 12:50:00|||||||||480
1631537700000|2021-09-13 12:55:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|3078
1631538000000|2021-09-13 13:00:00|11016.2|11014.2|11016|11014|11016.2|11014.2|11016|11014|834
1631538300000|2021-09-13 13:05:00|||||||||273
1631538600000|2021-09-13 13:10:00|||||||||564
1631538900000|2021-09-13 13:15:00|||||||||272
1631539200000|2021-09-13 13:20:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|776
1631539500000|2021-09-13 13:25:00|||||||||275
1631539800000|2021-09-13 13:30:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|807
1631540100000|2021-09-13 13:35:00|||||||||471
1631540400000|2021-09-13 13:40:00|||||||||519
1631540700000|2021-09-13 13:45:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|593
1631541000000|2021-09-13 13:50:00|||||||||325
1631541300000|2021-09-13 13:55:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|462
1631541600000|2021-09-13 14:00:00|||||||||203
1631541900000|2021-09-13 14:05:00|||||||||656
1631542200000|2021-09-13 14:10:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|878
1631542500000|2021-09-13 14:15:00|||||||||187
1631542800000|2021-09-13 14:20:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|2034
1631543100000|2021-09-13 14:25:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|1106
1631543400000|2021-09-13 14:30:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|1100
1631543700000|2021-09-13 14:35:00|11017.4|11015.4|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|839
1631544000000|2021-09-13 14:40:00|||||||||161
1631544300000|2021-09-13 14:45:00|11017|11015|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|905
1631544600000|2021-09-13 14:50:00|||||||||669
1631544900000|2021-09-13 14:55:00|||||||||330
1631545200000|2021-09-13 15:00:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|1865
1631545500000|2021-09-13 15:05:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|86
1631545800000|2021-09-13 15:10:00|||||||||214
1631546100000|2021-09-13 15:15:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|571
1631546400000|2021-09-13 15:20:00|||||||||43
1631546700000|2021-09-13 15:25:00|||||||||217
1631547000000|2021-09-13 15:30:00|||||||||166
1631547300000|2021-09-13 15:35:00|||||||||187
1631547600000|2021-09-13 15:40:00|||||||||446
1631547900000|2021-09-13 15:45:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|800
1631548200000|2021-09-13 15:50:00|||||||||380
1631548500000|2021-09-13 15:55:00|||||||||219
1631548800000|2021-09-13 16:00:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|847
1631549100000|2021-09-13 16:05:00|||||||||282
1631549400000|2021-09-13 16:10:00|||||||||140
1631549700000|2021-09-13 16:15:00|||||||||118
1631550000000|2021-09-13 16:20:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|125
1631550300000|2021-09-13 16:25:00|||||||||218
1631550600000|2021-09-13 16:30:00|||||||||125
1631550900000|2021-09-13 16:35:00|||||||||134
1631551200000|2021-09-13 16:40:00|||||||||48
1631551500000|2021-09-13 16:45:00|||||||||24
1631551800000|2021-09-13 16:50:00|||||||||66
1631552100000|2021-09-13 16:55:00|||||||||86
1631552400000|2021-09-13 17:00:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|538
1631552700000|2021-09-13 17:05:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|587
1631553000000|2021-09-13 17:10:00|||||||||33
1631553300000|2021-09-13 17:15:00|||||||||55
1631553600000|2021-09-13 17:20:00|||||||||38
1631553900000|2021-09-13 17:25:00|||||||||36
1631554200000|2021-09-13 17:30:00|||||||||2916
1631554500000|2021-09-13 17:35:00|||||||||12
1631554800000|2021-09-13 17:40:00|||||||||178
1631555100000|2021-09-13 17:45:00|||||||||66
1631555400000|2021-09-13 17:50:00|||||||||45
1631555700000|2021-09-13 17:55:00|||||||||22
1631556000000|2021-09-13 18:00:00|||||||||35
1631556300000|2021-09-13 18:05:00|||||||||30
1631556600000|2021-09-13 18:10:00|||||||||360
1631556900000|2021-09-13 18:15:00|||||||||207
1631557200000|2021-09-13 18:20:00|||||||||255
1631557500000|2021-09-13 18:25:00|||||||||254
1631557800000|2021-09-13 18:30:00|||||||||225
1631558100000|2021-09-13 18:35:00|||||||||63
1631558400000|2021-09-13 18:40:00|||||||||119
1631558700000|2021-09-13 18:45:00|||||||||563
1631559000000|2021-09-13 18:50:00|||||||||79
1631559300000|2021-09-13 18:55:00|||||||||658
1631559600000|2021-09-13 19:00:00|||||||||262
1631559900000|2021-09-13 19:05:00|||||||||104
1631560200000|2021-09-13 19:10:00|||||||||113
1631560500000|2021-09-13 19:15:00|||||||||217
1631560800000|2021-09-13 19:20:00|||||||||149
1631561100000|2021-09-13 19:25:00|||||||||144
1631561400000|2021-09-13 19:30:00|||||||||119
1631561700000|2021-09-13 19:35:00|||||||||354
1631562000000|2021-09-13 19:40:00|||||||||184
1631562300000|2021-09-13 19:45:00|||||||||210
1631562600000|2021-09-13 19:50:00|||||||||577
1631562900000|2021-09-13 19:55:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|2739
1631563200000|2021-09-13 20:00:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|1588
1631563500000|2021-09-13 20:05:00|||||||||9
1631563800000|2021-09-13 20:10:00|||||||||101
1631564100000|2021-09-13 20:15:00|||||||||67
1631564400000|2021-09-13 20:20:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|60
1631564700000|2021-09-13 20:25:00|||||||||55
1631565000000|2021-09-13 20:30:00|||||||||1190
1631565300000|2021-09-13 20:35:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|859
1631565600000|2021-09-13 20:40:00|||||||||253
1631565900000|2021-09-13 20:45:00|||||||||210
1631566200000|2021-09-13 20:50:00|||||||||182
1631566500000|2021-09-13 20:55:00|||||||||813
1631570700000|2021-09-13 22:05:00|||||||||1
1631571600000|2021-09-13 22:20:00|||||||||90
1631573100000|2021-09-13 22:45:00|||||||||63
1631573700000|2021-09-13 22:55:00|||||||||56
1631574300000|2021-09-13 23:05:00|||||||||5
1631577600000|2021-09-14 00:00:00|||||||||1
1631577900000|2021-09-14 00:05:00|||||||||1
1631578200000|2021-09-14 00:10:00|||||||||18
1631579100000|2021-09-14 00:25:00|||||||||48
1631579400000|2021-09-14 00:30:00|||||||||10
1631579700000|2021-09-14 00:35:00|||||||||138
1631580000000|2021-09-14 00:40:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|295
1631580300000|2021-09-14 00:45:00|||||||||8
1631580900000|2021-09-14 00:55:00|||||||||466
1631581200000|2021-09-14 01:00:00|||||||||5
1631581800000|2021-09-14 01:10:00|||||||||57
1631582100000|2021-09-14 01:15:00|||||||||80
1631582400000|2021-09-14 01:20:00|||||||||20
1631582700000|2021-09-14 01:25:00|||||||||21
1631583000000|2021-09-14 01:30:00|||||||||1
1631583300000|2021-09-14 01:35:00|||||||||40
1631583900000|2021-09-14 01:45:00|||||||||7
1631584200000|2021-09-14 01:50:00|||||||||95
1631584500000|2021-09-14 01:55:00|||||||||23
1631584800000|2021-09-14 02:00:00|||||||||2
1631585400000|2021-09-14 02:10:00|||||||||21
1631585700000|2021-09-14 02:15:00|11016|11014|11016|11014|11016|11014|11016|11014|523
1631586000000|2021-09-14 02:20:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|77
1631586300000|2021-09-14 02:25:00|||||||||7
1631586900000|2021-09-14 02:35:00|||||||||19
1631587200000|2021-09-14 02:40:00|||||||||20
1631587500000|2021-09-14 02:45:00|||||||||269
1631588400000|2021-09-14 03:00:00|||||||||8
1631589000000|2021-09-14 03:10:00|11016|11014|11016|11014|11016|11014|11016|11014|45
1631590500000|2021-09-14 03:35:00|||||||||143
1631590800000|2021-09-14 03:40:00|||||||||1
1631591100000|2021-09-14 03:45:00|||||||||26
1631591700000|2021-09-14 03:55:00|||||||||61
1631592000000|2021-09-14 04:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|105
1631592600000|2021-09-14 04:10:00|||||||||36
1631593200000|2021-09-14 04:20:00|||||||||14
1631594400000|2021-09-14 04:40:00|11016|11014|11016|11014|11016|11014|11016|11014|398
1631595000000|2021-09-14 04:50:00|||||||||1
1631595300000|2021-09-14 04:55:00|||||||||10
1631595600000|2021-09-14 05:00:00|11016.4|11014.4|11016|11014|11016.4|11014.4|11016|11014|166
1631598000000|2021-09-14 05:40:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|155
1631598300000|2021-09-14 05:45:00|||||||||1
1631599200000|2021-09-14 06:00:00|||||||||382
1631599500000|2021-09-14 06:05:00|||||||||16
1631599800000|2021-09-14 06:10:00|||||||||43
1631600100000|2021-09-14 06:15:00|||||||||7
1631600400000|2021-09-14 06:20:00|||||||||12
1631600700000|2021-09-14 06:25:00|||||||||7
1631601000000|2021-09-14 06:30:00|||||||||102
1631601300000|2021-09-14 06:35:00|||||||||8
1631601600000|2021-09-14 06:40:00|||||||||12
1631601900000|2021-09-14 06:45:00|||||||||9
1631602200000|2021-09-14 06:50:00|||||||||8
1631602500000|2021-09-14 06:55:00|||||||||29
1631602800000|2021-09-14 07:00:00|||||||||284
1631603100000|2021-09-14 07:05:00|||||||||87
1631603400000|2021-09-14 07:10:00|||||||||30
1631603700000|2021-09-14 07:15:00|||||||||28
1631604000000|2021-09-14 07:20:00|||||||||92
1631604300000|2021-09-14 07:25:00|||||||||36
1631604600000|2021-09-14 07:30:00|11016|11014|11016|11014|11016|11014|11016|11014|1416
1631604900000|2021-09-14 07:35:00|||||||||10
1631605200000|2021-09-14 07:40:00|||||||||134
1631605500000|2021-09-14 07:45:00|||||||||136
1631605800000|2021-09-14 07:50:00|||||||||60
1631606100000|2021-09-14 07:55:00|||||||||60
1631606400000|2021-09-14 08:00:00|||||||||112
1631606700000|2021-09-14 08:05:00|||||||||10
1631607000000|2021-09-14 08:10:00|||||||||313
1631607300000|2021-09-14 08:15:00|||||||||1
1631607600000|2021-09-14 08:20:00|||||||||595
1631607900000|2021-09-14 08:25:00|||||||||3
1631608200000|2021-09-14 08:30:00|||||||||2
1631608500000|2021-09-14 08:35:00|||||||||3
1631608800000|2021-09-14 08:40:00|||||||||99
1631609100000|2021-09-14 08:45:00|||||||||2
1631609400000|2021-09-14 08:50:00|||||||||4
1631609700000|2021-09-14 08:55:00|||||||||379
1631610000000|2021-09-14 09:00:00|||||||||7
1631610300000|2021-09-14 09:05:00|||||||||56
1631610600000|2021-09-14 09:10:00|||||||||131
1631610900000|2021-09-14 09:15:00|||||||||82
1631611200000|2021-09-14 09:20:00|||||||||173
1631611500000|2021-09-14 09:25:00|||||||||12
1631611800000|2021-09-14 09:30:00|||||||||3
1631612100000|2021-09-14 09:35:00|||||||||216
1631612400000|2021-09-14 09:40:00|||||||||100
1631612700000|2021-09-14 09:45:00|||||||||1
1631613000000|2021-09-14 09:50:00|||||||||8
1631613300000|2021-09-14 09:55:00|||||||||256
1631613900000|2021-09-14 10:05:00|||||||||40
1631614200000|2021-09-14 10:10:00|||||||||175
1631614500000|2021-09-14 10:15:00|||||||||66
1631614800000|2021-09-14 10:20:00|||||||||340
1631615100000|2021-09-14 10:25:00|||||||||500
1631615400000|2021-09-14 10:30:00|11015.6|11013.6|11015.6|11013.6|11016|11014|11015.6|11013.6|1297
1631615700000|2021-09-14 10:35:00|||||||||1063
1631616000000|2021-09-14 10:40:00|||||||||2565
1631616300000|2021-09-14 10:45:00|||||||||1
1631616600000|2021-09-14 10:50:00|||||||||1
1631616900000|2021-09-14 10:55:00|||||||||1
1631617200000|2021-09-14 11:00:00|||||||||1794
1631617500000|2021-09-14 11:05:00|||||||||490
1631617800000|2021-09-14 11:10:00|11015.5|11013.5|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|1199
1631618100000|2021-09-14 11:15:00|||||||||47
1631618400000|2021-09-14 11:20:00|||||||||521
1631618700000|2021-09-14 11:25:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|41
1631619000000|2021-09-14 11:30:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|785
1631619300000|2021-09-14 11:35:00|11015.5|11013.5|11015.5|11013.5|11015.6|11013.6|11015.3|11013.3|1221
1631619600000|2021-09-14 11:40:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|1253
1631619900000|2021-09-14 11:45:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|258
1631620200000|2021-09-14 11:50:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|1649
1631620500000|2021-09-14 11:55:00|||||||||18
1631620800000|2021-09-14 12:00:00|||||||||101
1631621100000|2021-09-14 12:05:00|11016|11014|11016|11014|11016|11014|11015.6|11013.6|3771
1631621400000|2021-09-14 12:10:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|416
1631621700000|2021-09-14 12:15:00|||||||||179
1631622000000|2021-09-14 12:20:00|||||||||179
1631622300000|2021-09-14 12:25:00|11015.8|11013.8|11016|11014|11016|11014|11015.6|11013.6|1922
1631622600000|2021-09-14 12:30:00|11017.6|11015.6|11017.6|11015.6|11018|11016|11016.2|11014.2|8803
1631622900000|2021-09-14 12:35:00|11017.8|11015.8|11017.6|11015.6|11018.4|11016.4|11017.2|11015.2|2868
1631623200000|2021-09-14 12:40:00|11017.8|11015.8|11018|11016|11018|11016|11017.6|11015.6|961
1631623500000|2021-09-14 12:45:00|11017.6|11015.6|11017.6|11015.6|11018|11016|11017.6|11015.6|758
1631623800000|2021-09-14 12:50:00|11018|11016|11018|11016|11018|11016|11017.6|11015.6|2628
1631624100000|2021-09-14 12:55:00|11018.4|11016.4|11018|11016|11018.4|11016.4|11018|11016|2908
1631624400000|2021-09-14 13:00:00|11017.6|11015.6|11018|11016|11018|11016|11017.6|11015.6|838
1631624700000|2021-09-14 13:05:00|11018.4|11016.4|11018|11016|11018.4|11016.4|11018|11016|739
1631625000000|2021-09-14 13:10:00|||||||||1084
1631625300000|2021-09-14 13:15:00|11018.4|11016.4|11018|11016|11018.4|11016.4|11018|11016|756
1631625600000|2021-09-14 13:20:00|11018.4|11016.4|11018|11016|11018.4|11016.4|11018|11016|3170
1631625900000|2021-09-14 13:25:00|11018.4|11016.4|11018.8|11016.8|11018.8|11016.8|11018|11016|1458
1631626200000|2021-09-14 13:30:00|11019.2|11017.2|11018.8|11016.8|11019.2|11017.2|11018.4|11016.4|2862
1631626500000|2021-09-14 13:35:00|11018.6|11016.6|11018.4|11016.4|11018.8|11016.8|11018.4|11016.4|1495
1631626800000|2021-09-14 13:40:00|11018.6|11016.6|11018.4|11016.4|11018.8|11016.8|11018.4|11016.4|537
1631627100000|2021-09-14 13:45:00|||||||||341
1631627400000|2021-09-14 13:50:00|||||||||258
1631627700000|2021-09-14 13:55:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.4|11016.4|719
1631628000000|2021-09-14 14:00:00|11018.4|11016.4|11019|11017|11019.2|11017.2|11018.4|11016.4|1820
1631628300000|2021-09-14 14:05:00|11019.2|11017.2|11018.4|11016.4|11019.2|11017.2|11018.4|11016.4|1186
1631628600000|2021-09-14 14:10:00|11018.8|11016.8|11018.4|11016.4|11018.8|11016.8|11018.4|11016.4|414
1631628900000|2021-09-14 14:15:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.4|11016.4|1207
1631629200000|2021-09-14 14:20:00|||||||||762
1631629500000|2021-09-14 14:25:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018|11016|3608
1631629800000|2021-09-14 14:30:00|||||||||1856
1631630100000|2021-09-14 14:35:00|11018.8|11016.8|11018.8|11016.8|11019.2|11017.2|11018.6|11016.6|2221
1631630400000|2021-09-14 14:40:00|11019|11017|11018.8|11016.8|11019.2|11017.2|11018.8|11016.8|1780
1631630700000|2021-09-14 14:45:00|11019.2|11017.2|11018.8|11016.8|11019.2|11017.2|11018.8|11016.8|1449
1631631000000|2021-09-14 14:50:00|11019.2|11017.2|11018.8|11016.8|11019.2|11017.2|11018.4|11016.4|1564
1631631300000|2021-09-14 14:55:00|||||||||1454
1631631600000|2021-09-14 15:00:00|11018.4|11016.4|11018.4|11016.4|11018.8|11016.8|11018.4|11016.4|1784
1631631900000|2021-09-14 15:05:00|||||||||204
1631632200000|2021-09-14 15:10:00|||||||||364
1631632500000|2021-09-14 15:15:00|||||||||361
1631632800000|2021-09-14 15:20:00|||||||||107
1631633100000|2021-09-14 15:25:00|||||||||597
1631633400000|2021-09-14 15:30:00|||||||||955
1631633700000|2021-09-14 15:35:00|11018.6|11016.6|11018.8|11016.8|11018.8|11016.8|11018.6|11016.6|261
1631634000000|2021-09-14 15:40:00|11018.6|11016.6|11018.8|11016.8|11018.8|11016.8|11018.4|11016.4|1359
1631634300000|2021-09-14 15:45:00|||||||||143
1631634600000|2021-09-14 15:50:00|||||||||27
1631634900000|2021-09-14 15:55:00|||||||||2254
1631635200000|2021-09-14 16:00:00|||||||||17
1631635500000|2021-09-14 16:05:00|11018.4|11016.4|11018.8|11016.8|11018.8|11016.8|11018.4|11016.4|865
1631635800000|2021-09-14 16:10:00|||||||||10
1631636100000|2021-09-14 16:15:00|||||||||112
1631636400000|2021-09-14 16:20:00|||||||||78
1631636700000|2021-09-14 16:25:00|||||||||18
1631637000000|2021-09-14 16:30:00|||||||||82
1631637300000|2021-09-14 16:35:00|||||||||100
1631637600000|2021-09-14 16:40:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|1172
1631637900000|2021-09-14 16:45:00|||||||||209
1631638200000|2021-09-14 16:50:00|||||||||139
1631638500000|2021-09-14 16:55:00|||||||||111
1631638800000|2021-09-14 17:00:00|||||||||1825
1631639100000|2021-09-14 17:05:00|||||||||102
1631639400000|2021-09-14 17:10:00|||||||||134
1631639700000|2021-09-14 17:15:00|||||||||163
1631640000000|2021-09-14 17:20:00|||||||||39
1631640300000|2021-09-14 17:25:00|||||||||77
1631640600000|2021-09-14 17:30:00|11018|11016|11018|11016|11018|11016|11018|11016|358
1631640900000|2021-09-14 17:35:00|||||||||292
1631641200000|2021-09-14 17:40:00|||||||||207
1631641500000|2021-09-14 17:45:00|||||||||186
1631641800000|2021-09-14 17:50:00|||||||||118
1631642100000|2021-09-14 17:55:00|||||||||264
1631642400000|2021-09-14 18:00:00|||||||||125
1631642700000|2021-09-14 18:05:00|||||||||29
1631643000000|2021-09-14 18:10:00|||||||||245
1631643300000|2021-09-14 18:15:00|||||||||175
1631643600000|2021-09-14 18:20:00|||||||||107
1631643900000|2021-09-14 18:25:00|||||||||55
1631644200000|2021-09-14 18:30:00|||||||||97
1631644500000|2021-09-14 18:35:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|171
1631644800000|2021-09-14 18:40:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|2745
1631645100000|2021-09-14 18:45:00|||||||||1190
1631645400000|2021-09-14 18:50:00|11018|11016|11018|11016|11018|11016|11017.6|11015.6|2656
1631645700000|2021-09-14 18:55:00|||||||||587
1631646000000|2021-09-14 19:00:00|||||||||224
1631646300000|2021-09-14 19:05:00|||||||||39
1631646600000|2021-09-14 19:10:00|||||||||334
1631646900000|2021-09-14 19:15:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|924
1631647200000|2021-09-14 19:20:00|||||||||70
1631647500000|2021-09-14 19:25:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|1915
1631647800000|2021-09-14 19:30:00|||||||||68
1631648100000|2021-09-14 19:35:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|586
1631648400000|2021-09-14 19:40:00|||||||||14
1631648700000|2021-09-14 19:45:00|||||||||65
1631649000000|2021-09-14 19:50:00|||||||||484
1631649300000|2021-09-14 19:55:00|||||||||282
1631649600000|2021-09-14 20:00:00|||||||||187
1631649900000|2021-09-14 20:05:00|||||||||141
1631650200000|2021-09-14 20:10:00|||||||||112
1631650500000|2021-09-14 20:15:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|146
1631650800000|2021-09-14 20:20:00|||||||||158
1631651100000|2021-09-14 20:25:00|||||||||193
1631651400000|2021-09-14 20:30:00|||||||||48
1631651700000|2021-09-14 20:35:00|||||||||25
1631652000000|2021-09-14 20:40:00|||||||||485
1631652300000|2021-09-14 20:45:00|||||||||53
1631652600000|2021-09-14 20:50:00|||||||||418
1631652900000|2021-09-14 20:55:00|||||||||375
1631656800000|2021-09-14 22:00:00|||||||||2
1631657100000|2021-09-14 22:05:00|||||||||1
1631658000000|2021-09-14 22:20:00|||||||||3
1631658600000|2021-09-14 22:30:00|||||||||2
1631662800000|2021-09-14 23:40:00|||||||||1
1631663100000|2021-09-14 23:45:00|||||||||2
1631663400000|2021-09-14 23:50:00|||||||||3
1631663700000|2021-09-14 23:55:00|||||||||3
1631664000000|2021-09-15 00:00:00|||||||||9
1631664300000|2021-09-15 00:05:00|||||||||2
1631664600000|2021-09-15 00:10:00|||||||||117
1631664900000|2021-09-15 00:15:00|||||||||2
1631665500000|2021-09-15 00:25:00|||||||||3
1631665800000|2021-09-15 00:30:00|11018|11016|11018|11016|11018|11016|11018|11016|1477
1631666100000|2021-09-15 00:35:00|||||||||16
1631666400000|2021-09-15 00:40:00|||||||||1
1631667000000|2021-09-15 00:50:00|||||||||100
1631667300000|2021-09-15 00:55:00|||||||||1
1631667600000|2021-09-15 01:00:00|||||||||1
1631668800000|2021-09-15 01:20:00|||||||||1
1631669700000|2021-09-15 01:35:00|||||||||10
1631670000000|2021-09-15 01:40:00|||||||||82
1631672400000|2021-09-15 02:20:00|||||||||77
1631672700000|2021-09-15 02:25:00|||||||||5
1631673300000|2021-09-15 02:35:00|||||||||125
1631673900000|2021-09-15 02:45:00|||||||||2
1631674200000|2021-09-15 02:50:00|||||||||8
1631674500000|2021-09-15 02:55:00|||||||||1
1631675100000|2021-09-15 03:05:00|||||||||71
1631675700000|2021-09-15 03:15:00|||||||||20
1631676300000|2021-09-15 03:25:00|||||||||76
1631676900000|2021-09-15 03:35:00|||||||||4
1631677200000|2021-09-15 03:40:00|||||||||16
1631677500000|2021-09-15 03:45:00|||||||||39
1631677800000|2021-09-15 03:50:00|||||||||10
1631678100000|2021-09-15 03:55:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|75
1631679000000|2021-09-15 04:10:00|||||||||2
1631679900000|2021-09-15 04:25:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|481
1631680800000|2021-09-15 04:40:00|||||||||270
1631682000000|2021-09-15 05:00:00|||||||||7
1631682600000|2021-09-15 05:10:00|||||||||37
1631682900000|2021-09-15 05:15:00|||||||||89
1631683200000|2021-09-15 05:20:00|||||||||30
1631683800000|2021-09-15 05:30:00|||||||||43
1631684100000|2021-09-15 05:35:00|||||||||521
1631684400000|2021-09-15 05:40:00|||||||||200
1631684700000|2021-09-15 05:45:00|||||||||27
1631685000000|2021-09-15 05:50:00|||||||||104
1631685300000|2021-09-15 05:55:00|||||||||24
1631685600000|2021-09-15 06:00:00|||||||||718
1631685900000|2021-09-15 06:05:00|11018|11016|11018|11016|11018|11016|11018|11016|114
1631686200000|2021-09-15 06:10:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|282
1631686500000|2021-09-15 06:15:00|11018|11016|11018|11016|11018|11016|11018|11016|445
1631686800000|2021-09-15 06:20:00|11017.6|11015.6|11017.6|11015.6|11018|11016|11017.6|11015.6|158
1631687400000|2021-09-15 06:30:00|||||||||23
1631687700000|2021-09-15 06:35:00|||||||||108
1631688000000|2021-09-15 06:40:00|||||||||122
1631688300000|2021-09-15 06:45:00|||||||||15
1631688900000|2021-09-15 06:55:00|11017.8|11015.8|11017.8|11015.8|11018|11016|11017.6|11015.6|38
1631689200000|2021-09-15 07:00:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|265
1631689500000|2021-09-15 07:05:00|||||||||160
1631689800000|2021-09-15 07:10:00|||||||||150
1631690100000|2021-09-15 07:15:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|149
1631690400000|2021-09-15 07:20:00|||||||||53
1631690700000|2021-09-15 07:25:00|||||||||189
1631691000000|2021-09-15 07:30:00|||||||||40
1631691300000|2021-09-15 07:35:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|102
1631691600000|2021-09-15 07:40:00|11017.4|11015.4|11017.2|11015.2|11017.4|11015.4|11017.2|11015.2|87
1631691900000|2021-09-15 07:45:00|||||||||168
1631692200000|2021-09-15 07:50:00|11017.4|11015.4|11017.4|11015.4|11017.6|11015.6|11017.4|11015.4|656
1631692500000|2021-09-15 07:55:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|181
1631692800000|2021-09-15 08:00:00|||||||||100
1631693100000|2021-09-15 08:05:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|428
1631693400000|2021-09-15 08:10:00|11017.4|11015.4|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|360
1631693700000|2021-09-15 08:15:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|203
1631694000000|2021-09-15 08:20:00|||||||||35
1631694300000|2021-09-15 08:25:00|||||||||167
1631694600000|2021-09-15 08:30:00|||||||||70
1631694900000|2021-09-15 08:35:00|11017.4|11015.4|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|143
1631695200000|2021-09-15 08:40:00|||||||||13
1631695500000|2021-09-15 08:45:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|101
1631695800000|2021-09-15 08:50:00|||||||||11
1631696100000|2021-09-15 08:55:00|||||||||72
1631696400000|2021-09-15 09:00:00|11017.4|11015.4|11017.2|11015.2|11017.4|11015.4|11017.2|11015.2|46
1631696700000|2021-09-15 09:05:00|11017.4|11015.4|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|114
1631697000000|2021-09-15 09:10:00|11017.4|11015.4|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|509
1631697300000|2021-09-15 09:15:00|||||||||277
1631697600000|2021-09-15 09:20:00|||||||||36
1631697900000|2021-09-15 09:25:00|||||||||15
1631698200000|2021-09-15 09:30:00|||||||||13
1631698500000|2021-09-15 09:35:00|||||||||7
1631698800000|2021-09-15 09:40:00|||||||||40
1631699100000|2021-09-15 09:45:00|||||||||16
1631699400000|2021-09-15 09:50:00|||||||||7
1631699700000|2021-09-15 09:55:00|||||||||8
1631700000000|2021-09-15 10:00:00|||||||||79
1631700300000|2021-09-15 10:05:00|||||||||53
1631700600000|2021-09-15 10:10:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|383
1631701200000|2021-09-15 10:20:00|||||||||2
1631701500000|2021-09-15 10:25:00|||||||||4
1631701800000|2021-09-15 10:30:00|||||||||2
1631702100000|2021-09-15 10:35:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|1625
1631702400000|2021-09-15 10:40:00|11017.2|11015.2|11017.4|11015.4|11017.6|11015.6|11017.2|11015.2|321
1631702700000|2021-09-15 10:45:00|11017.6|11015.6|11017.4|11015.4|11017.6|11015.6|11017.2|11015.2|48
1631703000000|2021-09-15 10:50:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|110
1631703300000|2021-09-15 10:55:00|||||||||4
1631703600000|2021-09-15 11:00:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|487
1631703900000|2021-09-15 11:05:00|||||||||60
1631704200000|2021-09-15 11:10:00|11017.4|11015.4|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|436
1631704500000|2021-09-15 11:15:00|11017.4|11015.4|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|135
1631704800000|2021-09-15 11:20:00|||||||||78
1631705100000|2021-09-15 11:25:00|||||||||196
1631705400000|2021-09-15 11:30:00|||||||||243
1631705700000|2021-09-15 11:35:00|||||||||33
1631706000000|2021-09-15 11:40:00|||||||||32
1631706300000|2021-09-15 11:45:00|||||||||110
1631706600000|2021-09-15 11:50:00|||||||||14
1631706900000|2021-09-15 11:55:00|||||||||101
1631707200000|2021-09-15 12:00:00|||||||||5
1631707500000|2021-09-15 12:05:00|||||||||28
1631707800000|2021-09-15 12:10:00|||||||||3722
1631708100000|2021-09-15 12:15:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|4897
1631708400000|2021-09-15 12:20:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|370
1631708700000|2021-09-15 12:25:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|2463
1631709000000|2021-09-15 12:30:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11016.8|11014.8|4465
1631709300000|2021-09-15 12:35:00|11017|11015|11016|11014|11017|11015|11016|11014|698
1631709600000|2021-09-15 12:40:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016|11014|3111
1631709900000|2021-09-15 12:45:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|1983
1631710200000|2021-09-15 12:50:00|11016.2|11014.2|11016.4|11014.4|11016.4|11014.4|11016|11014|1051
1631710500000|2021-09-15 12:55:00|||||||||1704
1631710800000|2021-09-15 13:00:00|||||||||88
1631711100000|2021-09-15 13:05:00|||||||||119
1631711400000|2021-09-15 13:10:00|||||||||316
1631711700000|2021-09-15 13:15:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|294
1631712000000|2021-09-15 13:20:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|656
1631712300000|2021-09-15 13:25:00|||||||||431
1631712600000|2021-09-15 13:30:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11017|11015|4062
1631712900000|2021-09-15 13:35:00|||||||||322
1631713200000|2021-09-15 13:40:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|1611
1631713500000|2021-09-15 13:45:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|94
1631713800000|2021-09-15 13:50:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|3164
1631714100000|2021-09-15 13:55:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|1219
1631714400000|2021-09-15 14:00:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|1173
1631714700000|2021-09-15 14:05:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|643
1631715000000|2021-09-15 14:10:00|11017.4|11015.4|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|3127
1631715300000|2021-09-15 14:15:00|||||||||817
1631715600000|2021-09-15 14:20:00|||||||||1326
1631715900000|2021-09-15 14:25:00|||||||||301
1631716200000|2021-09-15 14:30:00|||||||||3198
1631716500000|2021-09-15 14:35:00|||||||||3460
1631716800000|2021-09-15 14:40:00|||||||||472
1631717100000|2021-09-15 14:45:00|||||||||2137
1631717400000|2021-09-15 14:50:00|||||||||300
1631717700000|2021-09-15 14:55:00|||||||||644
1631718000000|2021-09-15 15:00:00|||||||||315
1631718300000|2021-09-15 15:05:00|||||||||1232
1631718600000|2021-09-15 15:10:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|7588
1631718900000|2021-09-15 15:15:00|||||||||286
1631719200000|2021-09-15 15:20:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|1314
1631719500000|2021-09-15 15:25:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|814
1631719800000|2021-09-15 15:30:00|11016.8|11014.8|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|1089
1631720100000|2021-09-15 15:35:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|635
1631720400000|2021-09-15 15:40:00|||||||||119
1631720700000|2021-09-15 15:45:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|1839
1631721000000|2021-09-15 15:50:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|108
1631721300000|2021-09-15 15:55:00|||||||||855
1631721600000|2021-09-15 16:00:00|||||||||291
1631721900000|2021-09-15 16:05:00|||||||||241
1631722200000|2021-09-15 16:10:00|||||||||222
1631722500000|2021-09-15 16:15:00|||||||||41
1631722800000|2021-09-15 16:20:00|||||||||320
1631723100000|2021-09-15 16:25:00|||||||||2425
1631723400000|2021-09-15 16:30:00|||||||||542
1631723700000|2021-09-15 16:35:00|||||||||57
1631724000000|2021-09-15 16:40:00|||||||||145
1631724300000|2021-09-15 16:45:00|||||||||56
1631724600000|2021-09-15 16:50:00|||||||||87
1631724900000|2021-09-15 16:55:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|654
1631725200000|2021-09-15 17:00:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|244
1631725500000|2021-09-15 17:05:00|||||||||173
1631725800000|2021-09-15 17:10:00|||||||||37
1631726100000|2021-09-15 17:15:00|||||||||122
1631726400000|2021-09-15 17:20:00|||||||||371
1631726700000|2021-09-15 17:25:00|||||||||24
1631727000000|2021-09-15 17:30:00|||||||||50
1631727300000|2021-09-15 17:35:00|||||||||150
1631727600000|2021-09-15 17:40:00|||||||||62
1631727900000|2021-09-15 17:45:00|||||||||60
1631728200000|2021-09-15 17:50:00|||||||||396
1631728500000|2021-09-15 17:55:00|||||||||507
1631728800000|2021-09-15 18:00:00|||||||||61
1631729100000|2021-09-15 18:05:00|||||||||188
1631729400000|2021-09-15 18:10:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|12821
1631729700000|2021-09-15 18:15:00|||||||||29
1631730000000|2021-09-15 18:20:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|4396
1631730300000|2021-09-15 18:25:00|||||||||7
1631730600000|2021-09-15 18:30:00|||||||||167
1631730900000|2021-09-15 18:35:00|||||||||167
1631731200000|2021-09-15 18:40:00|||||||||70
1631731500000|2021-09-15 18:45:00|||||||||125
1631731800000|2021-09-15 18:50:00|||||||||2241
1631732100000|2021-09-15 18:55:00|||||||||1306
1631732400000|2021-09-15 19:00:00|||||||||2144
1631732700000|2021-09-15 19:05:00|||||||||139
1631733000000|2021-09-15 19:10:00|||||||||198
1631733300000|2021-09-15 19:15:00|||||||||50
1631733600000|2021-09-15 19:20:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|4642
1631733900000|2021-09-15 19:25:00|||||||||396
1631734200000|2021-09-15 19:30:00|||||||||399
1631734500000|2021-09-15 19:35:00|||||||||139
1631734800000|2021-09-15 19:40:00|||||||||143
1631735100000|2021-09-15 19:45:00|||||||||40
1631735400000|2021-09-15 19:50:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|4033
1631735700000|2021-09-15 19:55:00|||||||||499
1631736000000|2021-09-15 20:00:00|11017.4|11015.4|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|1657
1631736300000|2021-09-15 20:05:00|11017.4|11015.4|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|367
1631736600000|2021-09-15 20:10:00|||||||||524
1631736900000|2021-09-15 20:15:00|||||||||248
1631737200000|2021-09-15 20:20:00|||||||||712
1631737500000|2021-09-15 20:25:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|416
1631737800000|2021-09-15 20:30:00|||||||||2
1631738100000|2021-09-15 20:35:00|||||||||92
1631738400000|2021-09-15 20:40:00|||||||||607
1631738700000|2021-09-15 20:45:00|||||||||1343
1631739000000|2021-09-15 20:50:00|||||||||17
1631739300000|2021-09-15 20:55:00|||||||||371
1631743200000|2021-09-15 22:00:00|||||||||1
1631744100000|2021-09-15 22:15:00|||||||||7
1631745300000|2021-09-15 22:35:00|||||||||1
1631745900000|2021-09-15 22:45:00|||||||||1
1631748300000|2021-09-15 23:25:00|||||||||12
1631748600000|2021-09-15 23:30:00|||||||||1
1631749200000|2021-09-15 23:40:00|||||||||1
1631749500000|2021-09-15 23:45:00|||||||||1
1631750100000|2021-09-15 23:55:00|||||||||2
1631750400000|2021-09-16 00:00:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|279
1631750700000|2021-09-16 00:05:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|637
1631751600000|2021-09-16 00:20:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|1800
1631752500000|2021-09-16 00:35:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|267
1631753100000|2021-09-16 00:45:00|11017|11015|11016.8|11014.8|11017|11015|11016.8|11014.8|112
1631755200000|2021-09-16 01:20:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|107
1631755500000|2021-09-16 01:25:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|30
1631755800000|2021-09-16 01:30:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|104
1631756100000|2021-09-16 01:35:00|||||||||1
1631756400000|2021-09-16 01:40:00|||||||||40
1631756700000|2021-09-16 01:45:00|||||||||4
1631757900000|2021-09-16 02:05:00|||||||||4
1631758500000|2021-09-16 02:15:00|||||||||72
1631759100000|2021-09-16 02:25:00|||||||||5
1631759700000|2021-09-16 02:35:00|||||||||2
1631762700000|2021-09-16 03:25:00|||||||||83
1631763900000|2021-09-16 03:45:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|669
1631764200000|2021-09-16 03:50:00|||||||||5
1631765400000|2021-09-16 04:10:00|||||||||582
1631768100000|2021-09-16 04:55:00|||||||||15
1631768400000|2021-09-16 05:00:00|||||||||5
1631769600000|2021-09-16 05:20:00|||||||||2
1631771400000|2021-09-16 05:50:00|||||||||43
1631772000000|2021-09-16 06:00:00|||||||||31
1631772300000|2021-09-16 06:05:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|560
1631772600000|2021-09-16 06:10:00|||||||||251
1631772900000|2021-09-16 06:15:00|||||||||3
1631773200000|2021-09-16 06:20:00|||||||||130
1631773500000|2021-09-16 06:25:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|66
1631773800000|2021-09-16 06:30:00|||||||||1
1631774100000|2021-09-16 06:35:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|250
1631774400000|2021-09-16 06:40:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|173
1631774700000|2021-09-16 06:45:00|||||||||132
1631775000000|2021-09-16 06:50:00|||||||||61
1631775300000|2021-09-16 06:55:00|||||||||587
1631775600000|2021-09-16 07:00:00|||||||||36
1631775900000|2021-09-16 07:05:00|||||||||832
1631776200000|2021-09-16 07:10:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|131
1631776500000|2021-09-16 07:15:00|||||||||25
1631776800000|2021-09-16 07:20:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|372
1631777100000|2021-09-16 07:25:00|||||||||5
1631777400000|2021-09-16 07:30:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|48
1631777700000|2021-09-16 07:35:00|||||||||12
1631778000000|2021-09-16 07:40:00|||||||||409
1631778300000|2021-09-16 07:45:00|||||||||422
1631778600000|2021-09-16 07:50:00|||||||||91
1631778900000|2021-09-16 07:55:00|||||||||22
1631779200000|2021-09-16 08:00:00|||||||||26
1631779500000|2021-09-16 08:05:00|||||||||8
1631779800000|2021-09-16 08:10:00|||||||||81
1631780100000|2021-09-16 08:15:00|||||||||10
1631780400000|2021-09-16 08:20:00|11016.4|11014.4|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|565
1631780700000|2021-09-16 08:25:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|324
1631781000000|2021-09-16 08:30:00|||||||||13
1631781300000|2021-09-16 08:35:00|||||||||71
1631781600000|2021-09-16 08:40:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|47
1631781900000|2021-09-16 08:45:00|11016.4|11014.4|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|2739
1631782200000|2021-09-16 08:50:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|256
1631782500000|2021-09-16 08:55:00|||||||||30
1631782800000|2021-09-16 09:00:00|||||||||22
1631783100000|2021-09-16 09:05:00|||||||||83
1631783400000|2021-09-16 09:10:00|||||||||199
1631783700000|2021-09-16 09:15:00|||||||||16
1631784000000|2021-09-16 09:20:00|||||||||14
1631784300000|2021-09-16 09:25:00|||||||||1014
1631784600000|2021-09-16 09:30:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|469
1631784900000|2021-09-16 09:35:00|||||||||131
1631785200000|2021-09-16 09:40:00|11016|11014|11016|11014|11016|11014|11016|11014|500
1631785500000|2021-09-16 09:45:00|||||||||12
1631785800000|2021-09-16 09:50:00|||||||||246
1631786100000|2021-09-16 09:55:00|||||||||246
1631786400000|2021-09-16 10:00:00|||||||||26
1631786700000|2021-09-16 10:05:00|||||||||165
1631787000000|2021-09-16 10:10:00|||||||||228
1631787300000|2021-09-16 10:15:00|||||||||17
1631787600000|2021-09-16 10:20:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|230
1631787900000|2021-09-16 10:25:00|||||||||8
1631788200000|2021-09-16 10:30:00|||||||||313
1631788500000|2021-09-16 10:35:00|||||||||390
1631788800000|2021-09-16 10:40:00|11016.6|11014.6|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|279
1631789100000|2021-09-16 10:45:00|||||||||9
1631789400000|2021-09-16 10:50:00|||||||||82
1631789700000|2021-09-16 10:55:00|||||||||16
1631790000000|2021-09-16 11:00:00|||||||||27
1631790300000|2021-09-16 11:05:00|||||||||33
1631790600000|2021-09-16 11:10:00|||||||||77
1631790900000|2021-09-16 11:15:00|||||||||242
1631791200000|2021-09-16 11:20:00|||||||||416
1631791500000|2021-09-16 11:25:00|||||||||70
1631791800000|2021-09-16 11:30:00|||||||||175
1631792100000|2021-09-16 11:35:00|||||||||334
1631792400000|2021-09-16 11:40:00|||||||||1046
1631792700000|2021-09-16 11:45:00|||||||||226
1631793000000|2021-09-16 11:50:00|||||||||227
1631793300000|2021-09-16 11:55:00|||||||||147
1631793600000|2021-09-16 12:00:00|||||||||229
1631793900000|2021-09-16 12:05:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|616
1631794200000|2021-09-16 12:10:00|||||||||49
1631794500000|2021-09-16 12:15:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|627
1631794800000|2021-09-16 12:20:00|||||||||273
1631795100000|2021-09-16 12:25:00|||||||||673
1631795400000|2021-09-16 12:30:00|11016|11014|11015.3|11013.3|11016|11014|11014.9|11012.9|8574
1631795700000|2021-09-16 12:35:00|11014.9|11012.9|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|1873
1631796000000|2021-09-16 12:40:00|11014.9|11012.9|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|1302
1631796300000|2021-09-16 12:45:00|||||||||137
1631796600000|2021-09-16 12:50:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|2333
1631796900000|2021-09-16 12:55:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|732
1631797200000|2021-09-16 13:00:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|660
1631797500000|2021-09-16 13:05:00|11014.9|11012.9|11014.5|11012.5|11015.3|11013.3|11014.5|11012.5|2002
1631797800000|2021-09-16 13:10:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|5276
1631798100000|2021-09-16 13:15:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|1887
1631798400000|2021-09-16 13:20:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|1999
1631798700000|2021-09-16 13:25:00|11014.5|11012.5|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|760
1631799000000|2021-09-16 13:30:00|11014.1|11012.1|11014.5|11012.5|11014.5|11012.5|11014.1|11012.1|586
1631799300000|2021-09-16 13:35:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|667
1631799600000|2021-09-16 13:40:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|989
1631799900000|2021-09-16 13:45:00|||||||||643
1631800200000|2021-09-16 13:50:00|||||||||794
1631800500000|2021-09-16 13:55:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|1903
1631800800000|2021-09-16 14:00:00|11014.7|11012.7|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|2289
1631801100000|2021-09-16 14:05:00|||||||||407
1631801400000|2021-09-16 14:10:00|||||||||346
1631801700000|2021-09-16 14:15:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|762
1631802000000|2021-09-16 14:20:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|1794
1631802300000|2021-09-16 14:25:00|||||||||228
1631802600000|2021-09-16 14:30:00|11014.9|11012.9|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|1014
1631802900000|2021-09-16 14:35:00|||||||||240
1631803200000|2021-09-16 14:40:00|||||||||276
1631803500000|2021-09-16 14:45:00|||||||||137
1631803800000|2021-09-16 14:50:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|721
1631804100000|2021-09-16 14:55:00|||||||||1793
1631804400000|2021-09-16 15:00:00|||||||||353
1631804700000|2021-09-16 15:05:00|||||||||470
1631805000000|2021-09-16 15:10:00|||||||||303
1631805300000|2021-09-16 15:15:00|||||||||433
1631805600000|2021-09-16 15:20:00|||||||||162
1631805900000|2021-09-16 15:25:00|||||||||618
1631806200000|2021-09-16 15:30:00|||||||||574
1631806500000|2021-09-16 15:35:00|||||||||106
1631806800000|2021-09-16 15:40:00|||||||||3120
1631807100000|2021-09-16 15:45:00|||||||||187
1631807400000|2021-09-16 15:50:00|||||||||502
1631807700000|2021-09-16 15:55:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|1206
1631808000000|2021-09-16 16:00:00|||||||||66
1631808300000|2021-09-16 16:05:00|||||||||31
1631808600000|2021-09-16 16:10:00|||||||||72
1631808900000|2021-09-16 16:15:00|||||||||1712
1631809200000|2021-09-16 16:20:00|||||||||579
1631809500000|2021-09-16 16:25:00|||||||||86
1631809800000|2021-09-16 16:30:00|||||||||144
1631810100000|2021-09-16 16:35:00|||||||||89
1631810400000|2021-09-16 16:40:00|||||||||41
1631810700000|2021-09-16 16:45:00|||||||||74
1631811000000|2021-09-16 16:50:00|||||||||42
1631811300000|2021-09-16 16:55:00|||||||||67
1631811600000|2021-09-16 17:00:00|||||||||238
1631811900000|2021-09-16 17:05:00|||||||||136
1631812200000|2021-09-16 17:10:00|||||||||93
1631812500000|2021-09-16 17:15:00|||||||||95
1631812800000|2021-09-16 17:20:00|||||||||106
1631813100000|2021-09-16 17:25:00|||||||||47
1631813400000|2021-09-16 17:30:00|||||||||50
1631813700000|2021-09-16 17:35:00|||||||||104
1631814000000|2021-09-16 17:40:00|||||||||778
1631814300000|2021-09-16 17:45:00|||||||||29
1631814600000|2021-09-16 17:50:00|||||||||64
1631814900000|2021-09-16 17:55:00|||||||||72
1631815200000|2021-09-16 18:00:00|||||||||97
1631815500000|2021-09-16 18:05:00|||||||||98
1631815800000|2021-09-16 18:10:00|||||||||386
1631816100000|2021-09-16 18:15:00|||||||||127
1631816400000|2021-09-16 18:20:00|||||||||909
1631816700000|2021-09-16 18:25:00|||||||||61
1631817000000|2021-09-16 18:30:00|||||||||71
1631817300000|2021-09-16 18:35:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|297
1631817600000|2021-09-16 18:40:00|||||||||148
1631817900000|2021-09-16 18:45:00|||||||||164
1631818200000|2021-09-16 18:50:00|||||||||1964
1631818500000|2021-09-16 18:55:00|||||||||1285
1631818800000|2021-09-16 19:00:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|1051
1631819100000|2021-09-16 19:05:00|||||||||59
1631819400000|2021-09-16 19:10:00|||||||||56
1631819700000|2021-09-16 19:15:00|||||||||243
1631820000000|2021-09-16 19:20:00|||||||||458
1631820300000|2021-09-16 19:25:00|||||||||355
1631820600000|2021-09-16 19:30:00|||||||||236
1631820900000|2021-09-16 19:35:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|776
1631821200000|2021-09-16 19:40:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|664
1631821500000|2021-09-16 19:45:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|469
1631821800000|2021-09-16 19:50:00|||||||||116
1631822100000|2021-09-16 19:55:00|||||||||484
1631822400000|2021-09-16 20:00:00|||||||||118
1631822700000|2021-09-16 20:05:00|||||||||18
1631823000000|2021-09-16 20:10:00|||||||||179
1631823300000|2021-09-16 20:15:00|||||||||8
1631823600000|2021-09-16 20:20:00|||||||||9
1631823900000|2021-09-16 20:25:00|||||||||133
1631824200000|2021-09-16 20:30:00|||||||||34
1631824500000|2021-09-16 20:35:00|||||||||75
1631824800000|2021-09-16 20:40:00|||||||||1102
1631825100000|2021-09-16 20:45:00|||||||||178
1631825400000|2021-09-16 20:50:00|||||||||288
1631825700000|2021-09-16 20:55:00|11014.9|11012.9|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|2887
1631829600000|2021-09-16 22:00:00|||||||||50
1631829900000|2021-09-16 22:05:00|||||||||18
1631830200000|2021-09-16 22:10:00|||||||||5
1631831400000|2021-09-16 22:30:00|||||||||48
1631831700000|2021-09-16 22:35:00|||||||||1
1631832000000|2021-09-16 22:40:00|||||||||18
1631832300000|2021-09-16 22:45:00|||||||||21
1631835600000|2021-09-16 23:40:00|||||||||11
1631836200000|2021-09-16 23:50:00|||||||||1
1631836500000|2021-09-16 23:55:00|||||||||60
1631836800000|2021-09-17 00:00:00|||||||||103
1631837100000|2021-09-17 00:05:00|||||||||52
1631837400000|2021-09-17 00:10:00|||||||||94
1631837700000|2021-09-17 00:15:00|||||||||73
1631838000000|2021-09-17 00:20:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|498
1631838900000|2021-09-17 00:35:00|||||||||40
1631839200000|2021-09-17 00:40:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|217
1631839500000|2021-09-17 00:45:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|136
1631839800000|2021-09-17 00:50:00|||||||||16
1631840100000|2021-09-17 00:55:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|159
1631840400000|2021-09-17 01:00:00|||||||||36
1631840700000|2021-09-17 01:05:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|88
1631841900000|2021-09-17 01:25:00|||||||||5
1631843700000|2021-09-17 01:55:00|||||||||2
1631844900000|2021-09-17 02:15:00|||||||||15
1631846100000|2021-09-17 02:35:00|||||||||19
1631847000000|2021-09-17 02:50:00|||||||||75
1631847300000|2021-09-17 02:55:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|124
1631847900000|2021-09-17 03:05:00|||||||||20
1631848500000|2021-09-17 03:15:00|||||||||8
1631853000000|2021-09-17 04:30:00|||||||||29
1631853300000|2021-09-17 04:35:00|||||||||50
1631853600000|2021-09-17 04:40:00|||||||||55
1631855100000|2021-09-17 05:05:00|||||||||44
1631855400000|2021-09-17 05:10:00|||||||||1
1631856000000|2021-09-17 05:20:00|||||||||6
1631856300000|2021-09-17 05:25:00|||||||||3
1631856600000|2021-09-17 05:30:00|||||||||1
1631857200000|2021-09-17 05:40:00|||||||||3
1631857500000|2021-09-17 05:45:00|||||||||50
1631857800000|2021-09-17 05:50:00|||||||||210
1631858400000|2021-09-17 06:00:00|||||||||26
1631858700000|2021-09-17 06:05:00|||||||||342
1631859300000|2021-09-17 06:15:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|166
1631859600000|2021-09-17 06:20:00|||||||||22
1631859900000|2021-09-17 06:25:00|||||||||65
1631860200000|2021-09-17 06:30:00|||||||||117
1631860500000|2021-09-17 06:35:00|||||||||93
1631860800000|2021-09-17 06:40:00|||||||||36
1631861100000|2021-09-17 06:45:00|||||||||82
1631861400000|2021-09-17 06:50:00|||||||||17
1631861700000|2021-09-17 06:55:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|315
1631862000000|2021-09-17 07:00:00|||||||||376
1631862300000|2021-09-17 07:05:00|11014.9|11012.9|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|1444
1631862600000|2021-09-17 07:10:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|285
1631862900000|2021-09-17 07:15:00|||||||||20
1631863200000|2021-09-17 07:20:00|||||||||23
1631863500000|2021-09-17 07:25:00|||||||||26
1631863800000|2021-09-17 07:30:00|||||||||910
1631864100000|2021-09-17 07:35:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|452
1631864400000|2021-09-17 07:40:00|||||||||35
1631864700000|2021-09-17 07:45:00|||||||||215
1631865000000|2021-09-17 07:50:00|||||||||24
1631865300000|2021-09-17 07:55:00|||||||||24
1631865600000|2021-09-17 08:00:00|||||||||39
1631865900000|2021-09-17 08:05:00|||||||||538
1631866200000|2021-09-17 08:10:00|||||||||23
1631866500000|2021-09-17 08:15:00|||||||||23
1631866800000|2021-09-17 08:20:00|||||||||27
1631867100000|2021-09-17 08:25:00|||||||||21
1631867400000|2021-09-17 08:30:00|||||||||122
1631867700000|2021-09-17 08:35:00|||||||||28
1631868000000|2021-09-17 08:40:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|329
1631868300000|2021-09-17 08:45:00|||||||||75
1631868600000|2021-09-17 08:50:00|||||||||27
1631868900000|2021-09-17 08:55:00|||||||||157
1631869200000|2021-09-17 09:00:00|||||||||81
1631869500000|2021-09-17 09:05:00|||||||||196
1631869800000|2021-09-17 09:10:00|||||||||407
1631870100000|2021-09-17 09:15:00|||||||||672
1631870400000|2021-09-17 09:20:00|||||||||365
1631870700000|2021-09-17 09:25:00|||||||||181
1631871000000|2021-09-17 09:30:00|||||||||170
1631871300000|2021-09-17 09:35:00|||||||||102
1631871600000|2021-09-17 09:40:00|||||||||40
1631871900000|2021-09-17 09:45:00|||||||||33
1631872200000|2021-09-17 09:50:00|||||||||21
1631872500000|2021-09-17 09:55:00|||||||||16
1631872800000|2021-09-17 10:00:00|||||||||50
1631873100000|2021-09-17 10:05:00|||||||||10
1631873400000|2021-09-17 10:10:00|||||||||118
1631873700000|2021-09-17 10:15:00|||||||||18
1631874000000|2021-09-17 10:20:00|11014.1|11012.1|11014.1|11012.1|11014.5|11012.5|11014.1|11012.1|704
1631874300000|2021-09-17 10:25:00|11014.3|11012.3|11014.1|11012.1|11014.5|11012.5|11014.1|11012.1|349
1631874600000|2021-09-17 10:30:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|188
1631874900000|2021-09-17 10:35:00|||||||||110
1631875200000|2021-09-17 10:40:00|||||||||59
1631875500000|2021-09-17 10:45:00|||||||||11
1631875800000|2021-09-17 10:50:00|||||||||7
1631876100000|2021-09-17 10:55:00|||||||||11
1631876400000|2021-09-17 11:00:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|301
1631876700000|2021-09-17 11:05:00|||||||||76
1631877000000|2021-09-17 11:10:00|||||||||81
1631877300000|2021-09-17 11:15:00|||||||||563
1631877600000|2021-09-17 11:20:00|||||||||162
1631877900000|2021-09-17 11:25:00|||||||||261
1631878200000|2021-09-17 11:30:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|247
1631878500000|2021-09-17 11:35:00|||||||||1366
1631878800000|2021-09-17 11:40:00|||||||||449
1631879100000|2021-09-17 11:45:00|11013.9|11011.9|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|832
1631879400000|2021-09-17 11:50:00|||||||||205
1631879700000|2021-09-17 11:55:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|3882
1631880000000|2021-09-17 12:00:00|||||||||96
1631880300000|2021-09-17 12:05:00|||||||||740
1631880600000|2021-09-17 12:10:00|||||||||214
1631880900000|2021-09-17 12:15:00|11014.5|11012.5|11014.1|11012.1|11014.5|11012.5|11014.1|11012.1|5794
1631881200000|2021-09-17 12:20:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.1|11012.1|4508
1631881500000|2021-09-17 12:25:00|||||||||507
1631881800000|2021-09-17 12:30:00|||||||||647
1631882100000|2021-09-17 12:35:00|||||||||447
1631882400000|2021-09-17 12:40:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|4303
1631882700000|2021-09-17 12:45:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|1296
1631883000000|2021-09-17 12:50:00|11014.1|11012.1|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|2034
1631883300000|2021-09-17 12:55:00|||||||||1156
1631883600000|2021-09-17 13:00:00|11013.3|11011.3|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|2592
1631883900000|2021-09-17 13:05:00|11013.5|11011.5|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|660
1631884200000|2021-09-17 13:10:00|11012.9|11010.9|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|825
1631884500000|2021-09-17 13:15:00|||||||||515
1631884800000|2021-09-17 13:20:00|||||||||168
1631885100000|2021-09-17 13:25:00|11012.9|11010.9|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|2539
1631885400000|2021-09-17 13:30:00|11012.9|11010.9|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|2576
1631885700000|2021-09-17 13:35:00|||||||||598
1631886000000|2021-09-17 13:40:00|11012.5|11010.5|11013.3|11011.3|11013.3|11011.3|11012.5|11010.5|893
1631886300000|2021-09-17 13:45:00|11012.9|11010.9|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|753
1631886600000|2021-09-17 13:50:00|11012.9|11010.9|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|704
1631886900000|2021-09-17 13:55:00|||||||||413
1631887200000|2021-09-17 14:00:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|812
1631887500000|2021-09-17 14:05:00|||||||||698
1631887800000|2021-09-17 14:10:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|348
1631888100000|2021-09-17 14:15:00|11012.9|11010.9|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|1707
1631888400000|2021-09-17 14:20:00|||||||||582
1631888700000|2021-09-17 14:25:00|||||||||138
1631889000000|2021-09-17 14:30:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|5216
1631889300000|2021-09-17 14:35:00|||||||||278
1631889600000|2021-09-17 14:40:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|396
1631889900000|2021-09-17 14:45:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|573
1631890200000|2021-09-17 14:50:00|||||||||185
1631890500000|2021-09-17 14:55:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|724
1631890800000|2021-09-17 15:00:00|||||||||263
1631891100000|2021-09-17 15:05:00|||||||||207
1631891400000|2021-09-17 15:10:00|||||||||580
1631891700000|2021-09-17 15:15:00|||||||||1787
1631892000000|2021-09-17 15:20:00|||||||||148
1631892300000|2021-09-17 15:25:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|4409
1631892600000|2021-09-17 15:30:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|1479
1631892900000|2021-09-17 15:35:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|585
1631893200000|2021-09-17 15:40:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|509
1631893500000|2021-09-17 15:45:00|||||||||1181
1631893800000|2021-09-17 15:50:00|||||||||131
1631894100000|2021-09-17 15:55:00|11013.3|11011.3|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|452
1631894400000|2021-09-17 16:00:00|||||||||361
1631894700000|2021-09-17 16:05:00|||||||||72
1631895000000|2021-09-17 16:10:00|||||||||55
1631895300000|2021-09-17 16:15:00|||||||||289
1631895600000|2021-09-17 16:20:00|||||||||149
1631895900000|2021-09-17 16:25:00|||||||||37
1631896200000|2021-09-17 16:30:00|||||||||345
1631896500000|2021-09-17 16:35:00|||||||||172
1631896800000|2021-09-17 16:40:00|||||||||177
1631897100000|2021-09-17 16:45:00|||||||||28
1631897400000|2021-09-17 16:50:00|||||||||83
1631897700000|2021-09-17 16:55:00|||||||||496
1631898000000|2021-09-17 17:00:00|||||||||139
1631898300000|2021-09-17 17:05:00|||||||||192
1631898600000|2021-09-17 17:10:00|||||||||44
1631898900000|2021-09-17 17:15:00|||||||||137
1631899200000|2021-09-17 17:20:00|||||||||20
1631899500000|2021-09-17 17:25:00|||||||||56
1631899800000|2021-09-17 17:30:00|||||||||53
1631900100000|2021-09-17 17:35:00|||||||||91
1631900400000|2021-09-17 17:40:00|||||||||486
1631900700000|2021-09-17 17:45:00|||||||||195
1631901000000|2021-09-17 17:50:00|||||||||71
1631901300000|2021-09-17 17:55:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|258
1631901600000|2021-09-17 18:00:00|||||||||90
1631901900000|2021-09-17 18:05:00|||||||||426
1631902200000|2021-09-17 18:10:00|||||||||47
1631902500000|2021-09-17 18:15:00|||||||||22
1631902800000|2021-09-17 18:20:00|||||||||44
1631903100000|2021-09-17 18:25:00|||||||||827
1631903400000|2021-09-17 18:30:00|||||||||329
1631903700000|2021-09-17 18:35:00|||||||||109
1631904000000|2021-09-17 18:40:00|||||||||391
1631904300000|2021-09-17 18:45:00|||||||||652
1631904600000|2021-09-17 18:50:00|||||||||427
1631904900000|2021-09-17 18:55:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|3182
1631905200000|2021-09-17 19:00:00|||||||||330
1631905500000|2021-09-17 19:05:00|||||||||168
1631905800000|2021-09-17 19:10:00|||||||||107
1631906100000|2021-09-17 19:15:00|||||||||1635
1631906400000|2021-09-17 19:20:00|||||||||117
1631906700000|2021-09-17 19:25:00|||||||||54
1631907000000|2021-09-17 19:30:00|||||||||110
1631907300000|2021-09-17 19:35:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|279
1631907600000|2021-09-17 19:40:00|||||||||325
1631907900000|2021-09-17 19:45:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|1223
1631908200000|2021-09-17 19:50:00|||||||||379
1631908500000|2021-09-17 19:55:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|1844
1631908800000|2021-09-17 20:00:00|||||||||404
1631909100000|2021-09-17 20:05:00|||||||||182
1631909400000|2021-09-17 20:10:00|11014.1|11012.1|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|425
1631909700000|2021-09-17 20:15:00|||||||||22
1631910000000|2021-09-17 20:20:00|||||||||53
1631910300000|2021-09-17 20:25:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11013.7|11011.7|827
1631910600000|2021-09-17 20:30:00|||||||||377
1631910900000|2021-09-17 20:35:00|||||||||1019
1631911200000|2021-09-17 20:40:00|||||||||24
1631911500000|2021-09-17 20:45:00|||||||||638
1631911800000|2021-09-17 20:50:00|11013.7|11011.7|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|822
1631912100000|2021-09-17 20:55:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|562
1632088800000|2021-09-19 22:00:00|11013.7|11011.7|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|84
1632089100000|2021-09-19 22:05:00|||||||||127
1632090300000|2021-09-19 22:25:00|||||||||15
1632090600000|2021-09-19 22:30:00|||||||||40
1632091200000|2021-09-19 22:40:00|||||||||1
1632093000000|2021-09-19 23:10:00|||||||||64
1632094800000|2021-09-19 23:40:00|||||||||50
1632095700000|2021-09-19 23:55:00|||||||||1
1632096000000|2021-09-20 00:00:00|||||||||3
1632096300000|2021-09-20 00:05:00|||||||||10
1632096900000|2021-09-20 00:15:00|||||||||12
1632097200000|2021-09-20 00:20:00|||||||||1
1632097800000|2021-09-20 00:30:00|||||||||2
1632099600000|2021-09-20 01:00:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|404
1632102000000|2021-09-20 01:40:00|||||||||6
1632102600000|2021-09-20 01:50:00|||||||||1
1632103200000|2021-09-20 02:00:00|||||||||19
1632104700000|2021-09-20 02:25:00|||||||||1
1632105300000|2021-09-20 02:35:00|||||||||5
1632105600000|2021-09-20 02:40:00|||||||||8
1632105900000|2021-09-20 02:45:00|||||||||4
1632107700000|2021-09-20 03:15:00|||||||||1
1632109200000|2021-09-20 03:40:00|||||||||1
1632109800000|2021-09-20 03:50:00|||||||||5
1632111600000|2021-09-20 04:20:00|||||||||15
1632112800000|2021-09-20 04:40:00|||||||||2
1632113100000|2021-09-20 04:45:00|||||||||28
1632117000000|2021-09-20 05:50:00|||||||||110
1632117300000|2021-09-20 05:55:00|||||||||1
1632117600000|2021-09-20 06:00:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|147
1632117900000|2021-09-20 06:05:00|11013.9|11011.9|11014.1|11012.1|11014.1|11012.1|11013.9|11011.9|42
1632118500000|2021-09-20 06:15:00|||||||||5
1632118800000|2021-09-20 06:20:00|||||||||3
1632119100000|2021-09-20 06:25:00|||||||||10
1632119400000|2021-09-20 06:30:00|||||||||38
1632120000000|2021-09-20 06:40:00|11014.5|11012.5|11014.1|11012.1|11014.5|11012.5|11014.1|11012.1|258
1632120300000|2021-09-20 06:45:00|||||||||33
1632120600000|2021-09-20 06:50:00|||||||||114
1632120900000|2021-09-20 06:55:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.1|11012.1|139
1632121200000|2021-09-20 07:00:00|11014.1|11012.1|11014.5|11012.5|11014.5|11012.5|11014.1|11012.1|723
1632121500000|2021-09-20 07:05:00|||||||||7
1632121800000|2021-09-20 07:10:00|||||||||6
1632122100000|2021-09-20 07:15:00|||||||||34
1632122400000|2021-09-20 07:20:00|||||||||36
1632122700000|2021-09-20 07:25:00|||||||||488
1632123000000|2021-09-20 07:30:00|||||||||91
1632123300000|2021-09-20 07:35:00|||||||||92
1632123600000|2021-09-20 07:40:00|||||||||75
1632123900000|2021-09-20 07:45:00|11014.9|11012.9|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|170
1632124200000|2021-09-20 07:50:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|130
1632124500000|2021-09-20 07:55:00|||||||||67
1632124800000|2021-09-20 08:00:00|||||||||362
1632125100000|2021-09-20 08:05:00|||||||||67
1632125400000|2021-09-20 08:10:00|||||||||124
1632125700000|2021-09-20 08:15:00|||||||||310
1632126000000|2021-09-20 08:20:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|143
1632126300000|2021-09-20 08:25:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|857
1632126600000|2021-09-20 08:30:00|||||||||264
1632126900000|2021-09-20 08:35:00|||||||||699
1632127200000|2021-09-20 08:40:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|694
1632127500000|2021-09-20 08:45:00|||||||||46
1632127800000|2021-09-20 08:50:00|11014.9|11012.9|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|421
1632128100000|2021-09-20 08:55:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|125
1632128400000|2021-09-20 09:00:00|||||||||52
1632128700000|2021-09-20 09:05:00|||||||||412
1632129000000|2021-09-20 09:10:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|85
1632129300000|2021-09-20 09:15:00|||||||||138
1632129600000|2021-09-20 09:20:00|||||||||79
1632129900000|2021-09-20 09:25:00|||||||||50
1632130200000|2021-09-20 09:30:00|||||||||614
1632130500000|2021-09-20 09:35:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|459
1632130800000|2021-09-20 09:40:00|||||||||216
1632131100000|2021-09-20 09:45:00|11015.5|11013.5|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|727
1632131400000|2021-09-20 09:50:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|360
1632131700000|2021-09-20 09:55:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|142
1632132000000|2021-09-20 10:00:00|11015.5|11013.5|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|208
1632132300000|2021-09-20 10:05:00|||||||||61
1632132600000|2021-09-20 10:10:00|||||||||57
1632132900000|2021-09-20 10:15:00|||||||||282
1632133200000|2021-09-20 10:20:00|||||||||55
1632133500000|2021-09-20 10:25:00|||||||||80
1632133800000|2021-09-20 10:30:00|||||||||290
1632134100000|2021-09-20 10:35:00|||||||||91
1632134400000|2021-09-20 10:40:00|||||||||6
1632134700000|2021-09-20 10:45:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|249
1632135000000|2021-09-20 10:50:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|212
1632135300000|2021-09-20 10:55:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|594
1632135600000|2021-09-20 11:00:00|||||||||81
1632135900000|2021-09-20 11:05:00|||||||||81
1632136200000|2021-09-20 11:10:00|||||||||224
1632136500000|2021-09-20 11:15:00|||||||||433
1632136800000|2021-09-20 11:20:00|11015.5|11013.5|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|297
1632137100000|2021-09-20 11:25:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|310
1632137400000|2021-09-20 11:30:00|11015.5|11013.5|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|432
1632137700000|2021-09-20 11:35:00|||||||||35
1632138000000|2021-09-20 11:40:00|||||||||177
1632138300000|2021-09-20 11:45:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|854
1632138600000|2021-09-20 11:50:00|||||||||65
1632138900000|2021-09-20 11:55:00|11016|11014|11016|11014|11016|11014|11016|11014|216
1632139200000|2021-09-20 12:00:00|||||||||510
1632139500000|2021-09-20 12:05:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|1049
1632139800000|2021-09-20 12:10:00|||||||||499
1632140100000|2021-09-20 12:15:00|11016|11014|11016|11014|11016|11014|11016|11014|573
1632140400000|2021-09-20 12:20:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016|11014|345
1632140700000|2021-09-20 12:25:00|11016|11014|11016|11014|11016|11014|11016|11014|769
1632141000000|2021-09-20 12:30:00|11016.2|11014.2|11016|11014|11016.4|11014.4|11016|11014|1666
1632141300000|2021-09-20 12:35:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|1570
1632141600000|2021-09-20 12:40:00|11016|11014|11016|11014|11016|11014|11016|11014|737
1632141900000|2021-09-20 12:45:00|||||||||457
1632142200000|2021-09-20 12:50:00|||||||||325
1632142500000|2021-09-20 12:55:00|||||||||201
1632142800000|2021-09-20 13:00:00|||||||||249
1632143100000|2021-09-20 13:05:00|||||||||285
1632143400000|2021-09-20 13:10:00|||||||||334
1632143700000|2021-09-20 13:15:00|||||||||178
1632144000000|2021-09-20 13:20:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|673
1632144300000|2021-09-20 13:25:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|1117
1632144600000|2021-09-20 13:30:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|649
1632144900000|2021-09-20 13:35:00|||||||||525
1632145200000|2021-09-20 13:40:00|||||||||324
1632145500000|2021-09-20 13:45:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|1019
1632145800000|2021-09-20 13:50:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|758
1632146100000|2021-09-20 13:55:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|946
1632146400000|2021-09-20 14:00:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|669
1632146700000|2021-09-20 14:05:00|||||||||592
1632147000000|2021-09-20 14:10:00|||||||||964
1632147300000|2021-09-20 14:15:00|11016|11014|11016|11014|11016|11014|11016|11014|1363
1632147600000|2021-09-20 14:20:00|11016.4|11014.4|11016|11014|11016.4|11014.4|11016|11014|1489
1632147900000|2021-09-20 14:25:00|||||||||586
1632148200000|2021-09-20 14:30:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|515
1632148500000|2021-09-20 14:35:00|11016|11014|11016|11014|11016|11014|11016|11014|530
1632148800000|2021-09-20 14:40:00|||||||||111
1632149100000|2021-09-20 14:45:00|||||||||223
1632149400000|2021-09-20 14:50:00|||||||||537
1632149700000|2021-09-20 14:55:00|||||||||258
1632150000000|2021-09-20 15:00:00|||||||||450
1632150300000|2021-09-20 15:05:00|||||||||476
1632150600000|2021-09-20 15:10:00|||||||||451
1632150900000|2021-09-20 15:15:00|||||||||609
1632151200000|2021-09-20 15:20:00|||||||||134
1632151500000|2021-09-20 15:25:00|||||||||87
1632151800000|2021-09-20 15:30:00|||||||||103
1632152100000|2021-09-20 15:35:00|||||||||64
1632152400000|2021-09-20 15:40:00|||||||||160
1632152700000|2021-09-20 15:45:00|||||||||63
1632153000000|2021-09-20 15:50:00|||||||||95
1632153300000|2021-09-20 15:55:00|||||||||126
1632153600000|2021-09-20 16:00:00|||||||||419
1632153900000|2021-09-20 16:05:00|||||||||305
1632154200000|2021-09-20 16:10:00|||||||||268
1632154500000|2021-09-20 16:15:00|||||||||180
1632154800000|2021-09-20 16:20:00|||||||||281
1632155100000|2021-09-20 16:25:00|||||||||259
1632155400000|2021-09-20 16:30:00|||||||||70
1632155700000|2021-09-20 16:35:00|||||||||119
1632156000000|2021-09-20 16:40:00|||||||||69
1632156300000|2021-09-20 16:45:00|||||||||116
1632156600000|2021-09-20 16:50:00|||||||||836
1632156900000|2021-09-20 16:55:00|||||||||156
1632157200000|2021-09-20 17:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|970
1632157500000|2021-09-20 17:05:00|||||||||214
1632157800000|2021-09-20 17:10:00|||||||||101
1632158100000|2021-09-20 17:15:00|||||||||41
1632158400000|2021-09-20 17:20:00|||||||||93
1632158700000|2021-09-20 17:25:00|||||||||299
1632159000000|2021-09-20 17:30:00|||||||||80
1632159300000|2021-09-20 17:35:00|||||||||56
1632159600000|2021-09-20 17:40:00|||||||||59
1632159900000|2021-09-20 17:45:00|||||||||101
1632160200000|2021-09-20 17:50:00|||||||||81
1632160500000|2021-09-20 17:55:00|||||||||131
1632160800000|2021-09-20 18:00:00|||||||||52
1632161100000|2021-09-20 18:05:00|||||||||1213
1632161400000|2021-09-20 18:10:00|||||||||2536
1632161700000|2021-09-20 18:15:00|||||||||595
1632162000000|2021-09-20 18:20:00|||||||||375
1632162300000|2021-09-20 18:25:00|||||||||51
1632162600000|2021-09-20 18:30:00|||||||||69
1632162900000|2021-09-20 18:35:00|||||||||57
1632163200000|2021-09-20 18:40:00|||||||||214
1632163500000|2021-09-20 18:45:00|||||||||138
1632163800000|2021-09-20 18:50:00|||||||||258
1632164100000|2021-09-20 18:55:00|||||||||1443
1632164400000|2021-09-20 19:00:00|||||||||416
1632164700000|2021-09-20 19:05:00|||||||||203
1632165000000|2021-09-20 19:10:00|||||||||271
1632165300000|2021-09-20 19:15:00|||||||||145
1632165600000|2021-09-20 19:20:00|||||||||503
1632165900000|2021-09-20 19:25:00|||||||||172
1632166200000|2021-09-20 19:30:00|||||||||317
1632166500000|2021-09-20 19:35:00|||||||||597
1632166800000|2021-09-20 19:40:00|||||||||369
1632167100000|2021-09-20 19:45:00|11016|11014|11016|11014|11016|11014|11016|11014|6360
1632167400000|2021-09-20 19:50:00|||||||||776
1632167700000|2021-09-20 19:55:00|||||||||1423
1632168000000|2021-09-20 20:00:00|||||||||257
1632168300000|2021-09-20 20:05:00|||||||||222
1632168600000|2021-09-20 20:10:00|||||||||3108
1632168900000|2021-09-20 20:15:00|||||||||52
1632169200000|2021-09-20 20:20:00|||||||||206
1632169500000|2021-09-20 20:25:00|||||||||1925
1632169800000|2021-09-20 20:30:00|||||||||554
1632170100000|2021-09-20 20:35:00|||||||||674
1632170400000|2021-09-20 20:40:00|||||||||69
1632170700000|2021-09-20 20:45:00|||||||||40
1632171000000|2021-09-20 20:50:00|||||||||111
1632171300000|2021-09-20 20:55:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|940
1632175200000|2021-09-20 22:00:00|||||||||135
1632175500000|2021-09-20 22:05:00|||||||||45
1632175800000|2021-09-20 22:10:00|||||||||270
1632177900000|2021-09-20 22:45:00|11016|11014|11016|11014|11016|11014|11016|11014|210
1632180000000|2021-09-20 23:20:00|||||||||1
1632180600000|2021-09-20 23:30:00|||||||||21
1632181500000|2021-09-20 23:45:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|33
1632182100000|2021-09-20 23:55:00|11015.8|11013.8|11015.6|11013.6|11015.8|11013.8|11015.6|11013.6|9
1632182400000|2021-09-21 00:00:00|||||||||3
1632183600000|2021-09-21 00:20:00|||||||||106
1632184200000|2021-09-21 00:30:00|||||||||14
1632184500000|2021-09-21 00:35:00|||||||||14
1632185100000|2021-09-21 00:45:00|||||||||4
1632185400000|2021-09-21 00:50:00|||||||||5
1632185700000|2021-09-21 00:55:00|||||||||8
1632186300000|2021-09-21 01:05:00|||||||||20
1632186600000|2021-09-21 01:10:00|||||||||3
1632186900000|2021-09-21 01:15:00|||||||||8
1632187200000|2021-09-21 01:20:00|||||||||5
1632187500000|2021-09-21 01:25:00|||||||||3
1632188400000|2021-09-21 01:40:00|||||||||32
1632188700000|2021-09-21 01:45:00|||||||||2
1632189900000|2021-09-21 02:05:00|||||||||145
1632191100000|2021-09-21 02:25:00|||||||||20
1632191400000|2021-09-21 02:30:00|||||||||24
1632192000000|2021-09-21 02:40:00|||||||||400
1632193200000|2021-09-21 03:00:00|||||||||1
1632193800000|2021-09-21 03:10:00|||||||||12
1632195000000|2021-09-21 03:30:00|||||||||379
1632195300000|2021-09-21 03:35:00|||||||||122
1632195900000|2021-09-21 03:45:00|||||||||28
1632196800000|2021-09-21 04:00:00|||||||||36
1632197400000|2021-09-21 04:10:00|||||||||1
1632198000000|2021-09-21 04:20:00|||||||||519
1632198300000|2021-09-21 04:25:00|||||||||2801
1632198600000|2021-09-21 04:30:00|||||||||538
1632200400000|2021-09-21 05:00:00|11016|11014|11016|11014|11016|11014|11016|11014|53
1632200700000|2021-09-21 05:05:00|||||||||196
1632201000000|2021-09-21 05:10:00|||||||||8
1632201300000|2021-09-21 05:15:00|||||||||55
1632201900000|2021-09-21 05:25:00|||||||||17
1632202800000|2021-09-21 05:40:00|||||||||1
1632203400000|2021-09-21 05:50:00|||||||||75
1632204000000|2021-09-21 06:00:00|11016.4|11014.4|11016|11014|11016.4|11014.4|11016|11014|267
1632204300000|2021-09-21 06:05:00|||||||||24
1632204600000|2021-09-21 06:10:00|||||||||451
1632204900000|2021-09-21 06:15:00|||||||||11
1632205200000|2021-09-21 06:20:00|||||||||8
1632206100000|2021-09-21 06:35:00|11015.6|11013.6|11015.6|11013.6|11016|11014|11015.6|11013.6|376
1632206400000|2021-09-21 06:40:00|11016|11014|11016|11014|11016|11014|11016|11014|51
1632207000000|2021-09-21 06:50:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|88
1632207300000|2021-09-21 06:55:00|||||||||3
1632207600000|2021-09-21 07:00:00|||||||||62
1632207900000|2021-09-21 07:05:00|||||||||24
1632208200000|2021-09-21 07:10:00|||||||||24
1632208500000|2021-09-21 07:15:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|975
1632208800000|2021-09-21 07:20:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|170
1632209100000|2021-09-21 07:25:00|||||||||48
1632209400000|2021-09-21 07:30:00|||||||||54
1632209700000|2021-09-21 07:35:00|||||||||400
1632210000000|2021-09-21 07:40:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|498
1632210300000|2021-09-21 07:45:00|||||||||24
1632210600000|2021-09-21 07:50:00|||||||||34
1632210900000|2021-09-21 07:55:00|||||||||90
1632211200000|2021-09-21 08:00:00|||||||||155
1632211500000|2021-09-21 08:05:00|||||||||74
1632211800000|2021-09-21 08:10:00|||||||||241
1632212100000|2021-09-21 08:15:00|||||||||24
1632212400000|2021-09-21 08:20:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|459
1632212700000|2021-09-21 08:25:00|||||||||45
1632213000000|2021-09-21 08:30:00|||||||||84
1632213300000|2021-09-21 08:35:00|||||||||35
1632213600000|2021-09-21 08:40:00|||||||||146
1632213900000|2021-09-21 08:45:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|134
1632214200000|2021-09-21 08:50:00|||||||||40
1632214500000|2021-09-21 08:55:00|||||||||50
1632214800000|2021-09-21 09:00:00|||||||||58
1632215100000|2021-09-21 09:05:00|||||||||190
1632215400000|2021-09-21 09:10:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|317
1632215700000|2021-09-21 09:15:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|21
1632216000000|2021-09-21 09:20:00|||||||||11
1632216300000|2021-09-21 09:25:00|||||||||24
1632216600000|2021-09-21 09:30:00|||||||||12
1632216900000|2021-09-21 09:35:00|||||||||21
1632217200000|2021-09-21 09:40:00|||||||||60
1632217500000|2021-09-21 09:45:00|||||||||20
1632217800000|2021-09-21 09:50:00|||||||||19
1632218100000|2021-09-21 09:55:00|||||||||180
1632218400000|2021-09-21 10:00:00|||||||||9
1632218700000|2021-09-21 10:05:00|||||||||16
1632219000000|2021-09-21 10:10:00|||||||||226
1632219300000|2021-09-21 10:15:00|||||||||15
1632219600000|2021-09-21 10:20:00|||||||||21
1632219900000|2021-09-21 10:25:00|||||||||25
1632220200000|2021-09-21 10:30:00|||||||||11
1632220500000|2021-09-21 10:35:00|||||||||79
1632220800000|2021-09-21 10:40:00|||||||||443
1632221100000|2021-09-21 10:45:00|||||||||141
1632221400000|2021-09-21 10:50:00|||||||||135
1632221700000|2021-09-21 10:55:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|255
1632222000000|2021-09-21 11:00:00|||||||||116
1632222300000|2021-09-21 11:05:00|11015.5|11013.5|11015.6|11013.6|11015.6|11013.6|11015.5|11013.5|212
1632222600000|2021-09-21 11:10:00|||||||||412
1632222900000|2021-09-21 11:15:00|||||||||671
1632223200000|2021-09-21 11:20:00|||||||||135
1632223500000|2021-09-21 11:25:00|||||||||742
1632223800000|2021-09-21 11:30:00|||||||||100
1632224100000|2021-09-21 11:35:00|||||||||106
1632224400000|2021-09-21 11:40:00|||||||||163
1632224700000|2021-09-21 11:45:00|||||||||169
1632225000000|2021-09-21 11:50:00|||||||||723
1632225300000|2021-09-21 11:55:00|||||||||67
1632225600000|2021-09-21 12:00:00|||||||||342
1632225900000|2021-09-21 12:05:00|||||||||467
1632226200000|2021-09-21 12:10:00|11016|11014|11016|11014|11016.4|11014.4|11016|11014|3408
1632226500000|2021-09-21 12:15:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|5039
1632226800000|2021-09-21 12:20:00|||||||||430
1632227100000|2021-09-21 12:25:00|||||||||178
1632227400000|2021-09-21 12:30:00|||||||||278
1632227700000|2021-09-21 12:35:00|||||||||1485
1632228000000|2021-09-21 12:40:00|||||||||449
1632228300000|2021-09-21 12:45:00|||||||||677
1632228600000|2021-09-21 12:50:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|2358
1632228900000|2021-09-21 12:55:00|||||||||196
1632229200000|2021-09-21 13:00:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|1550
1632229500000|2021-09-21 13:05:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|821
1632229800000|2021-09-21 13:10:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|2359
1632230100000|2021-09-21 13:15:00|||||||||55
1632230400000|2021-09-21 13:20:00|||||||||599
1632230700000|2021-09-21 13:25:00|||||||||1648
1632231000000|2021-09-21 13:30:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|2025
1632231300000|2021-09-21 13:35:00|||||||||1219
1632231600000|2021-09-21 13:40:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|1632
1632231900000|2021-09-21 13:45:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|688
1632232200000|2021-09-21 13:50:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|977
1632232500000|2021-09-21 13:55:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|219
1632232800000|2021-09-21 14:00:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|1974
1632233100000|2021-09-21 14:05:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|2609
1632233400000|2021-09-21 14:10:00|||||||||272
1632233700000|2021-09-21 14:15:00|||||||||127
1632234000000|2021-09-21 14:20:00|||||||||1090
1632234300000|2021-09-21 14:25:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|1296
1632234600000|2021-09-21 14:30:00|||||||||166
1632234900000|2021-09-21 14:35:00|11018|11016|11018|11016|11018|11016|11018|11016|489
1632235200000|2021-09-21 14:40:00|||||||||134
1632235500000|2021-09-21 14:45:00|||||||||640
1632235800000|2021-09-21 14:50:00|||||||||150
1632236100000|2021-09-21 14:55:00|||||||||449
1632236400000|2021-09-21 15:00:00|||||||||257
1632236700000|2021-09-21 15:05:00|||||||||743
1632237000000|2021-09-21 15:10:00|||||||||48
1632237300000|2021-09-21 15:15:00|||||||||359
1632237600000|2021-09-21 15:20:00|||||||||86
1632237900000|2021-09-21 15:25:00|||||||||62
1632238200000|2021-09-21 15:30:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|832
1632238500000|2021-09-21 15:35:00|||||||||88
1632238800000|2021-09-21 15:40:00|||||||||342
1632239100000|2021-09-21 15:45:00|||||||||54
1632239400000|2021-09-21 15:50:00|||||||||425
1632239700000|2021-09-21 15:55:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|652
1632240000000|2021-09-21 16:00:00|||||||||90
1632240300000|2021-09-21 16:05:00|||||||||309
1632240600000|2021-09-21 16:10:00|||||||||51
1632240900000|2021-09-21 16:15:00|||||||||2408
1632241200000|2021-09-21 16:20:00|||||||||477
1632241500000|2021-09-21 16:25:00|||||||||208
1632241800000|2021-09-21 16:30:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|547
1632242100000|2021-09-21 16:35:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|467
1632242400000|2021-09-21 16:40:00|||||||||132
1632242700000|2021-09-21 16:45:00|||||||||440
1632243000000|2021-09-21 16:50:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|2531
1632243300000|2021-09-21 16:55:00|||||||||290
1632243600000|2021-09-21 17:00:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|1876
1632243900000|2021-09-21 17:05:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|1790
1632244200000|2021-09-21 17:10:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|392
1632244500000|2021-09-21 17:15:00|||||||||208
1632244800000|2021-09-21 17:20:00|||||||||71
1632245100000|2021-09-21 17:25:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|3564
1632245400000|2021-09-21 17:30:00|||||||||140
1632245700000|2021-09-21 17:35:00|||||||||49
1632246000000|2021-09-21 17:40:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|144
1632246300000|2021-09-21 17:45:00|||||||||19
1632246600000|2021-09-21 17:50:00|||||||||241
1632246900000|2021-09-21 17:55:00|||||||||238
1632247200000|2021-09-21 18:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|740
1632247500000|2021-09-21 18:05:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|3686
1632247800000|2021-09-21 18:10:00|||||||||116
1632248100000|2021-09-21 18:15:00|11016.6|11014.6|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|3558
1632248400000|2021-09-21 18:20:00|||||||||39
1632248700000|2021-09-21 18:25:00|||||||||97
1632249000000|2021-09-21 18:30:00|||||||||114
1632249300000|2021-09-21 18:35:00|||||||||124
1632249600000|2021-09-21 18:40:00|||||||||121
1632249900000|2021-09-21 18:45:00|||||||||341
1632250200000|2021-09-21 18:50:00|||||||||448
1632250500000|2021-09-21 18:55:00|||||||||2369
1632250800000|2021-09-21 19:00:00|||||||||238
1632251100000|2021-09-21 19:05:00|||||||||1676
1632251400000|2021-09-21 19:10:00|||||||||529
1632251700000|2021-09-21 19:15:00|||||||||927
1632252000000|2021-09-21 19:20:00|||||||||439
1632252300000|2021-09-21 19:25:00|||||||||252
1632252600000|2021-09-21 19:30:00|||||||||53
1632252900000|2021-09-21 19:35:00|||||||||89
1632253200000|2021-09-21 19:40:00|||||||||73
1632253500000|2021-09-21 19:45:00|||||||||2392
1632253800000|2021-09-21 19:50:00|||||||||147
1632254100000|2021-09-21 19:55:00|||||||||604
1632254400000|2021-09-21 20:00:00|||||||||307
1632254700000|2021-09-21 20:05:00|||||||||510
1632255000000|2021-09-21 20:10:00|||||||||68
1632255300000|2021-09-21 20:15:00|||||||||556
1632255600000|2021-09-21 20:20:00|||||||||1046
1632255900000|2021-09-21 20:25:00|||||||||293
1632256200000|2021-09-21 20:30:00|||||||||1013
1632256500000|2021-09-21 20:35:00|||||||||1271
1632256800000|2021-09-21 20:40:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|1496
1632257100000|2021-09-21 20:45:00|||||||||288
1632257400000|2021-09-21 20:50:00|||||||||471
1632257700000|2021-09-21 20:55:00|||||||||552
1632261600000|2021-09-21 22:00:00|||||||||106
1632263400000|2021-09-21 22:30:00|||||||||6
1632263700000|2021-09-21 22:35:00|||||||||43
1632266400000|2021-09-21 23:20:00|||||||||53
1632267600000|2021-09-21 23:40:00|||||||||5
1632268500000|2021-09-21 23:55:00|||||||||250
1632268800000|2021-09-22 00:00:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|328
1632269100000|2021-09-22 00:05:00|||||||||116
1632269400000|2021-09-22 00:10:00|||||||||11
1632269700000|2021-09-22 00:15:00|||||||||21
1632270000000|2021-09-22 00:20:00|11016.4|11014.4|11016.6|11014.6|11016.8|11014.8|11016.4|11014.4|470
1632270300000|2021-09-22 00:25:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.6|11014.6|3
1632270600000|2021-09-22 00:30:00|||||||||25
1632270900000|2021-09-22 00:35:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|67
1632271200000|2021-09-22 00:40:00|||||||||48
1632271500000|2021-09-22 00:45:00|||||||||12
1632271800000|2021-09-22 00:50:00|||||||||25
1632272100000|2021-09-22 00:55:00|||||||||22
1632272400000|2021-09-22 01:00:00|||||||||1
1632272700000|2021-09-22 01:05:00|11016.4|11014.4|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|478
1632273000000|2021-09-22 01:10:00|||||||||385
1632273300000|2021-09-22 01:15:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|737
1632273600000|2021-09-22 01:20:00|11016|11014|11015.3|11013.3|11016|11014|11015.3|11013.3|1887
1632273900000|2021-09-22 01:25:00|11014.9|11012.9|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|1051
1632274200000|2021-09-22 01:30:00|11015.1|11013.1|11015.6|11013.6|11015.6|11013.6|11014.9|11012.9|345
1632274500000|2021-09-22 01:35:00|||||||||27
1632274800000|2021-09-22 01:40:00|||||||||71
1632275100000|2021-09-22 01:45:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|90
1632275400000|2021-09-22 01:50:00|||||||||8
1632276000000|2021-09-22 02:00:00|11016|11014|11016|11014|11016|11014|11016|11014|209
1632276600000|2021-09-22 02:10:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|94
1632276900000|2021-09-22 02:15:00|11016|11014|11016|11014|11016|11014|11016|11014|15
1632278100000|2021-09-22 02:35:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|95
1632278400000|2021-09-22 02:40:00|11016|11014|11016|11014|11016|11014|11016|11014|41
1632279000000|2021-09-22 02:50:00|11015.6|11013.6|11015.6|11013.6|11016|11014|11015.6|11013.6|76
1632279300000|2021-09-22 02:55:00|||||||||3
1632279900000|2021-09-22 03:05:00|||||||||2
1632280200000|2021-09-22 03:10:00|||||||||47
1632281400000|2021-09-22 03:30:00|11016|11014|11016|11014|11016|11014|11016|11014|48
1632281700000|2021-09-22 03:35:00|||||||||3
1632283200000|2021-09-22 04:00:00|||||||||2
1632283500000|2021-09-22 04:05:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|14
1632284100000|2021-09-22 04:15:00|||||||||15
1632284400000|2021-09-22 04:20:00|11016|11014|11016|11014|11016|11014|11016|11014|66
1632286200000|2021-09-22 04:50:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|101
1632286800000|2021-09-22 05:00:00|11015.8|11013.8|11015.6|11013.6|11016|11014|11015.6|11013.6|86
1632287100000|2021-09-22 05:05:00|11016|11014|11016|11014|11016|11014|11016|11014|6
1632287700000|2021-09-22 05:15:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|31
1632289500000|2021-09-22 05:45:00|11016|11014|11016|11014|11016|11014|11016|11014|78
1632289800000|2021-09-22 05:50:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|420
1632290400000|2021-09-22 06:00:00|11016|11014|11016|11014|11016|11014|11015.6|11013.6|112
1632291000000|2021-09-22 06:10:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|5
1632291900000|2021-09-22 06:25:00|||||||||43
1632292500000|2021-09-22 06:35:00|||||||||25
1632292800000|2021-09-22 06:40:00|||||||||127
1632293100000|2021-09-22 06:45:00|||||||||3
1632293400000|2021-09-22 06:50:00|||||||||6
1632293700000|2021-09-22 06:55:00|||||||||1
1632294000000|2021-09-22 07:00:00|||||||||19
1632294300000|2021-09-22 07:05:00|||||||||309
1632294600000|2021-09-22 07:10:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|1522
1632294900000|2021-09-22 07:15:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|253
1632295200000|2021-09-22 07:20:00|||||||||1
1632295500000|2021-09-22 07:25:00|||||||||173
1632295800000|2021-09-22 07:30:00|||||||||35
1632296100000|2021-09-22 07:35:00|||||||||21
1632296400000|2021-09-22 07:40:00|||||||||28
1632296700000|2021-09-22 07:45:00|11016|11014|11016|11014|11016|11014|11016|11014|108
1632297000000|2021-09-22 07:50:00|||||||||71
1632297300000|2021-09-22 07:55:00|||||||||22
1632297600000|2021-09-22 08:00:00|||||||||21
1632297900000|2021-09-22 08:05:00|||||||||2400
1632298200000|2021-09-22 08:10:00|||||||||1048
1632298500000|2021-09-22 08:15:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|707
1632298800000|2021-09-22 08:20:00|||||||||129
1632299100000|2021-09-22 08:25:00|||||||||24
1632299400000|2021-09-22 08:30:00|||||||||22
1632299700000|2021-09-22 08:35:00|||||||||15
1632300000000|2021-09-22 08:40:00|||||||||729
1632300300000|2021-09-22 08:45:00|||||||||29
1632300600000|2021-09-22 08:50:00|||||||||40
1632300900000|2021-09-22 08:55:00|||||||||14
1632301200000|2021-09-22 09:00:00|||||||||14
1632301500000|2021-09-22 09:05:00|||||||||16
1632301800000|2021-09-22 09:10:00|||||||||349
1632302700000|2021-09-22 09:25:00|||||||||133
1632303000000|2021-09-22 09:30:00|||||||||789
1632303300000|2021-09-22 09:35:00|||||||||630
1632304500000|2021-09-22 09:55:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|246
1632304800000|2021-09-22 10:00:00|||||||||95
1632305100000|2021-09-22 10:05:00|11016|11014|11016|11014|11016|11014|11016|11014|75
1632305400000|2021-09-22 10:10:00|||||||||191
1632305700000|2021-09-22 10:15:00|||||||||1
1632306000000|2021-09-22 10:20:00|||||||||270
1632306300000|2021-09-22 10:25:00|||||||||48
1632306600000|2021-09-22 10:30:00|||||||||54
1632306900000|2021-09-22 10:35:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|406
1632307200000|2021-09-22 10:40:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|560
1632307500000|2021-09-22 10:45:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|913
1632307800000|2021-09-22 10:50:00|||||||||113
1632308100000|2021-09-22 10:55:00|||||||||13
1632308400000|2021-09-22 11:00:00|||||||||55
1632308700000|2021-09-22 11:05:00|||||||||38
1632309000000|2021-09-22 11:10:00|||||||||167
1632309300000|2021-09-22 11:15:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|604
1632309600000|2021-09-22 11:20:00|11015.6|11013.6|11015.6|11013.6|11016|11014|11015.6|11013.6|798
1632309900000|2021-09-22 11:25:00|||||||||973
1632310200000|2021-09-22 11:30:00|||||||||178
1632310500000|2021-09-22 11:35:00|||||||||670
1632310800000|2021-09-22 11:40:00|||||||||385
1632311100000|2021-09-22 11:45:00|||||||||389
1632311400000|2021-09-22 11:50:00|||||||||28
1632311700000|2021-09-22 11:55:00|||||||||5
1632312000000|2021-09-22 12:00:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|6003
1632312300000|2021-09-22 12:05:00|||||||||103
1632312600000|2021-09-22 12:10:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|2240
1632312900000|2021-09-22 12:15:00|||||||||225
1632313200000|2021-09-22 12:20:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|3343
1632313500000|2021-09-22 12:25:00|||||||||285
1632313800000|2021-09-22 12:30:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|1083
1632314100000|2021-09-22 12:35:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|623
1632314400000|2021-09-22 12:40:00|||||||||176
1632314700000|2021-09-22 12:45:00|||||||||171
1632315000000|2021-09-22 12:50:00|||||||||260
1632315300000|2021-09-22 12:55:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|8128
1632315600000|2021-09-22 13:00:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|172
1632315900000|2021-09-22 13:05:00|||||||||494
1632316200000|2021-09-22 13:10:00|||||||||178
1632316500000|2021-09-22 13:15:00|||||||||306
1632316800000|2021-09-22 13:20:00|||||||||305
1632317100000|2021-09-22 13:25:00|||||||||297
1632317400000|2021-09-22 13:30:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|5206
1632317700000|2021-09-22 13:35:00|||||||||2035
1632318000000|2021-09-22 13:40:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|853
1632318300000|2021-09-22 13:45:00|||||||||234
1632318600000|2021-09-22 13:50:00|||||||||327
1632318900000|2021-09-22 13:55:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|1105
1632319200000|2021-09-22 14:00:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|1584
1632319500000|2021-09-22 14:05:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|1122
1632319800000|2021-09-22 14:10:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|4064
1632320100000|2021-09-22 14:15:00|||||||||1332
1632320400000|2021-09-22 14:20:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|1517
1632320700000|2021-09-22 14:25:00|||||||||81
1632321000000|2021-09-22 14:30:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|1370
1632321300000|2021-09-22 14:35:00|||||||||524
1632321600000|2021-09-22 14:40:00|11014.9|11012.9|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|6604
1632321900000|2021-09-22 14:45:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|675
1632322200000|2021-09-22 14:50:00|||||||||428
1632322500000|2021-09-22 14:55:00|||||||||307
1632322800000|2021-09-22 15:00:00|||||||||127
1632323100000|2021-09-22 15:05:00|||||||||782
1632323400000|2021-09-22 15:10:00|||||||||661
1632323700000|2021-09-22 15:15:00|||||||||515
1632324000000|2021-09-22 15:20:00|||||||||837
1632324300000|2021-09-22 15:25:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|389
1632324600000|2021-09-22 15:30:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|1066
1632324900000|2021-09-22 15:35:00|||||||||379
1632325200000|2021-09-22 15:40:00|||||||||265
1632325500000|2021-09-22 15:45:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|364
1632325800000|2021-09-22 15:50:00|11015.6|11013.6|11015.6|11013.6|11016|11014|11015.6|11013.6|2048
1632326100000|2021-09-22 15:55:00|||||||||97
1632326400000|2021-09-22 16:00:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|1677
1632326700000|2021-09-22 16:05:00|||||||||1567
1632327000000|2021-09-22 16:10:00|||||||||146
1632327300000|2021-09-22 16:15:00|||||||||629
1632327600000|2021-09-22 16:20:00|||||||||91
1632327900000|2021-09-22 16:25:00|||||||||1167
1632328200000|2021-09-22 16:30:00|||||||||285
1632328500000|2021-09-22 16:35:00|||||||||388
1632328800000|2021-09-22 16:40:00|||||||||982
1632329100000|2021-09-22 16:45:00|||||||||575
1632329400000|2021-09-22 16:50:00|||||||||215
1632329700000|2021-09-22 16:55:00|||||||||126
1632330000000|2021-09-22 17:00:00|||||||||145
1632330300000|2021-09-22 17:05:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|868
1632330600000|2021-09-22 17:10:00|||||||||58
1632330900000|2021-09-22 17:15:00|||||||||286
1632331200000|2021-09-22 17:20:00|11016|11014|11016|11014|11016|11014|11016|11014|190
1632331500000|2021-09-22 17:25:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|394
1632331800000|2021-09-22 17:30:00|11016|11014|11016|11014|11016|11014|11016|11014|935
1632332100000|2021-09-22 17:35:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|146
1632332400000|2021-09-22 17:40:00|11016|11014|11016|11014|11016|11014|11016|11014|494
1632332700000|2021-09-22 17:45:00|||||||||76
1632333000000|2021-09-22 17:50:00|||||||||224
1632333300000|2021-09-22 17:55:00|11016.4|11014.4|11016|11014|11016.4|11014.4|11015.6|11013.6|1823
1632333600000|2021-09-22 18:00:00|11013.9|11011.9|11015.3|11013.3|11015.3|11013.3|11012.9|11010.9|9432
1632333900000|2021-09-22 18:05:00|11015.5|11013.5|11015.6|11013.6|11016|11014|11014.5|11012.5|3248
1632334200000|2021-09-22 18:10:00|11015.3|11013.3|11016|11014|11016|11014|11015.3|11013.3|4719
1632334500000|2021-09-22 18:15:00|11015.6|11013.6|11014.9|11012.9|11016|11014|11014.9|11012.9|5119
1632334800000|2021-09-22 18:20:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11014.9|11012.9|2762
1632335100000|2021-09-22 18:25:00|11016|11014|11016|11014|11016.4|11014.4|11015.6|11013.6|931
1632335400000|2021-09-22 18:30:00|11016.4|11014.4|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|2842
1632335700000|2021-09-22 18:35:00|11016|11014|11014.9|11012.9|11016|11014|11014.5|11012.5|7858
1632336000000|2021-09-22 18:40:00|11014.5|11012.5|11011.7|11009.7|11014.5|11012.5|11011.7|11009.7|6492
1632336300000|2021-09-22 18:45:00|11011|11009|11011|11009|11011.7|11009.7|11009.8|11007.8|9875
1632336600000|2021-09-22 18:50:00|11010.6|11008.6|11011|11009|11011|11009|11010.6|11008.6|3834
1632336900000|2021-09-22 18:55:00|11011.4|11009.4|11011.4|11009.4|11011.7|11009.7|11010.6|11008.6|9332
1632337200000|2021-09-22 19:00:00|11011.5|11009.5|11011.7|11009.7|11011.7|11009.7|11011.4|11009.4|6901
1632337500000|2021-09-22 19:05:00|11012.1|11010.1|11013.3|11011.3|11013.3|11011.3|11011.7|11009.7|3635
1632337800000|2021-09-22 19:10:00|11013.1|11011.1|11012.5|11010.5|11013.3|11011.3|11012.1|11010.1|3415
1632338100000|2021-09-22 19:15:00|11012.3|11010.3|11011.9|11009.9|11012.3|11010.3|11011.7|11009.7|3908
1632338400000|2021-09-22 19:20:00|11011.7|11009.7|11011.4|11009.4|11011.7|11009.7|11011.2|11009.2|6270
1632338700000|2021-09-22 19:25:00|11011.7|11009.7|11011.4|11009.4|11011.7|11009.7|11011.4|11009.4|3173
1632339000000|2021-09-22 19:30:00|11011.2|11009.2|11011.2|11009.2|11011.4|11009.4|11011|11009|3989
1632339300000|2021-09-22 19:35:00|11011|11009|11011|11009|11011|11009|11010.6|11008.6|9295
1632339600000|2021-09-22 19:40:00|||||||||2406
1632339900000|2021-09-22 19:45:00|11011.4|11009.4|11011.4|11009.4|11011.4|11009.4|11011.4|11009.4|1768
1632340200000|2021-09-22 19:50:00|11011|11009|11011.4|11009.4|11011.4|11009.4|11011|11009|4091
1632340500000|2021-09-22 19:55:00|11011|11009|11011|11009|11011|11009|11011|11009|3733
1632340800000|2021-09-22 20:00:00|11010.6|11008.6|11010.6|11008.6|11011|11009|11010.6|11008.6|1047
1632341100000|2021-09-22 20:05:00|11011|11009|11010.6|11008.6|11011|11009|11010.6|11008.6|1280
1632341400000|2021-09-22 20:10:00|||||||||473
1632341700000|2021-09-22 20:15:00|||||||||1112
1632342000000|2021-09-22 20:20:00|||||||||266
1632342300000|2021-09-22 20:25:00|||||||||462
1632342600000|2021-09-22 20:30:00|11011|11009|11011|11009|11011|11009|11011|11009|907
1632342900000|2021-09-22 20:35:00|11010.6|11008.6|11010.6|11008.6|11011|11009|11010.6|11008.6|2353
1632343200000|2021-09-22 20:40:00|11011|11009|11011|11009|11011|11009|11011|11009|318
1632343500000|2021-09-22 20:45:00|||||||||45
1632343800000|2021-09-22 20:50:00|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|2725
1632344100000|2021-09-22 20:55:00|11011|11009|11011|11009|11011|11009|11011|11009|1198
1632348000000|2021-09-22 22:00:00|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|1266
1632348300000|2021-09-22 22:05:00|||||||||187
1632348600000|2021-09-22 22:10:00|||||||||27
1632348900000|2021-09-22 22:15:00|||||||||1
1632349800000|2021-09-22 22:30:00|||||||||4
1632350100000|2021-09-22 22:35:00|||||||||3
1632350400000|2021-09-22 22:40:00|||||||||3
1632350700000|2021-09-22 22:45:00|||||||||12
1632351000000|2021-09-22 22:50:00|||||||||3
1632351900000|2021-09-22 23:05:00|||||||||2
1632353700000|2021-09-22 23:35:00|||||||||50
1632354300000|2021-09-22 23:45:00|||||||||5
1632355200000|2021-09-23 00:00:00|||||||||4
1632355500000|2021-09-23 00:05:00|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|62
1632355800000|2021-09-23 00:10:00|||||||||14
1632356100000|2021-09-23 00:15:00|||||||||24
1632357000000|2021-09-23 00:30:00|||||||||5
1632357300000|2021-09-23 00:35:00|||||||||1
1632357600000|2021-09-23 00:40:00|||||||||100
1632358500000|2021-09-23 00:55:00|||||||||12
1632359100000|2021-09-23 01:05:00|||||||||27
1632359400000|2021-09-23 01:10:00|||||||||1
1632359700000|2021-09-23 01:15:00|||||||||100
1632360000000|2021-09-23 01:20:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|485
1632360300000|2021-09-23 01:25:00|||||||||1
1632360600000|2021-09-23 01:30:00|||||||||18
1632360900000|2021-09-23 01:35:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|174
1632361200000|2021-09-23 01:40:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|400
1632361500000|2021-09-23 01:45:00|||||||||1
1632362700000|2021-09-23 02:05:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|1357
1632363000000|2021-09-23 02:10:00|||||||||17
1632363600000|2021-09-23 02:20:00|||||||||11
1632363900000|2021-09-23 02:25:00|11009|11007|11009|11007|11009|11007|11009|11007|85
1632364200000|2021-09-23 02:30:00|||||||||134
1632364500000|2021-09-23 02:35:00|11008.8|11006.8|11009|11007|11009|11007|11008.8|11006.8|155
1632364800000|2021-09-23 02:40:00|||||||||16
1632365100000|2021-09-23 02:45:00|||||||||93
1632365400000|2021-09-23 02:50:00|||||||||4
1632365700000|2021-09-23 02:55:00|||||||||5
1632366000000|2021-09-23 03:00:00|||||||||13
1632366300000|2021-09-23 03:05:00|||||||||166
1632368100000|2021-09-23 03:35:00|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|110
1632368400000|2021-09-23 03:40:00|||||||||14
1632368700000|2021-09-23 03:45:00|||||||||74
1632369300000|2021-09-23 03:55:00|||||||||138
1632369900000|2021-09-23 04:05:00|||||||||439
1632370200000|2021-09-23 04:10:00|||||||||5
1632370500000|2021-09-23 04:15:00|||||||||16
1632370800000|2021-09-23 04:20:00|||||||||1
1632372000000|2021-09-23 04:40:00|||||||||2
1632372300000|2021-09-23 04:45:00|||||||||1
1632372900000|2021-09-23 04:55:00|||||||||37
1632373800000|2021-09-23 05:10:00|||||||||160
1632374100000|2021-09-23 05:15:00|||||||||250
1632374400000|2021-09-23 05:20:00|||||||||1
1632375000000|2021-09-23 05:30:00|||||||||1
1632375600000|2021-09-23 05:40:00|||||||||23
1632375900000|2021-09-23 05:45:00|||||||||142
1632376500000|2021-09-23 05:55:00|||||||||237
1632376800000|2021-09-23 06:00:00|11008.2|11006.2|11008.2|11006.2|11008.2|11006.2|11008.2|11006.2|734
1632377100000|2021-09-23 06:05:00|||||||||325
1632377400000|2021-09-23 06:10:00|||||||||99
1632377700000|2021-09-23 06:15:00|||||||||116
1632378000000|2021-09-23 06:20:00|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|98
1632378300000|2021-09-23 06:25:00|||||||||16
1632378600000|2021-09-23 06:30:00|||||||||109
1632378900000|2021-09-23 06:35:00|||||||||500
1632379200000|2021-09-23 06:40:00|||||||||276
1632379500000|2021-09-23 06:45:00|||||||||787
1632379800000|2021-09-23 06:50:00|||||||||113
1632380100000|2021-09-23 06:55:00|11009|11007|11009|11007|11009|11007|11009|11007|642
1632380400000|2021-09-23 07:00:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009|11007|636
1632380700000|2021-09-23 07:05:00|||||||||443
1632381000000|2021-09-23 07:10:00|||||||||148
1632381300000|2021-09-23 07:15:00|11009|11007|11009|11007|11009.4|11007.4|11009|11007|1088
1632381600000|2021-09-23 07:20:00|||||||||69
1632381900000|2021-09-23 07:25:00|||||||||475
1632382200000|2021-09-23 07:30:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009|11007|1943
1632382500000|2021-09-23 07:35:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11009|11007|832
1632382800000|2021-09-23 07:40:00|||||||||50
1632383100000|2021-09-23 07:45:00|||||||||62
1632383400000|2021-09-23 07:50:00|||||||||77
1632383700000|2021-09-23 07:55:00|||||||||48
1632384000000|2021-09-23 08:00:00|||||||||481
1632384300000|2021-09-23 08:05:00|||||||||234
1632384600000|2021-09-23 08:10:00|||||||||125
1632384900000|2021-09-23 08:15:00|||||||||48
1632385200000|2021-09-23 08:20:00|||||||||203
1632385500000|2021-09-23 08:25:00|||||||||46
1632385800000|2021-09-23 08:30:00|||||||||266
1632386100000|2021-09-23 08:35:00|||||||||332
1632386400000|2021-09-23 08:40:00|11009|11007|11009|11007|11009|11007|11009|11007|612
1632386700000|2021-09-23 08:45:00|||||||||43
1632387000000|2021-09-23 08:50:00|||||||||1234
1632387300000|2021-09-23 08:55:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|101
1632387600000|2021-09-23 09:00:00|||||||||114
1632387900000|2021-09-23 09:05:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11009|11007|4396
1632388200000|2021-09-23 09:10:00|11009|11007|11009|11007|11009|11007|11009|11007|594
1632388500000|2021-09-23 09:15:00|||||||||242
1632388800000|2021-09-23 09:20:00|||||||||103
1632389100000|2021-09-23 09:25:00|||||||||50
1632389400000|2021-09-23 09:30:00|||||||||819
1632389700000|2021-09-23 09:35:00|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|318
1632390000000|2021-09-23 09:40:00|||||||||85
1632390300000|2021-09-23 09:45:00|11009|11007|11009|11007|11009|11007|11009|11007|229
1632390600000|2021-09-23 09:50:00|||||||||11
1632390900000|2021-09-23 09:55:00|||||||||13
1632391200000|2021-09-23 10:00:00|11009.4|11007.4|11009|11007|11009.4|11007.4|11009|11007|834
1632391500000|2021-09-23 10:05:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|266
1632391800000|2021-09-23 10:10:00|11009.8|11007.8|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|1190
1632392100000|2021-09-23 10:15:00|11009.4|11007.4|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|160
1632392400000|2021-09-23 10:20:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|1842
1632392700000|2021-09-23 10:25:00|||||||||134
1632393000000|2021-09-23 10:30:00|11009.6|11007.6|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|1467
1632393300000|2021-09-23 10:35:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|586
1632393600000|2021-09-23 10:40:00|||||||||476
1632393900000|2021-09-23 10:45:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|2590
1632394200000|2021-09-23 10:50:00|||||||||62
1632394500000|2021-09-23 10:55:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|1396
1632394800000|2021-09-23 11:00:00|11009.6|11007.6|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|1259
1632395100000|2021-09-23 11:05:00|11009.4|11007.4|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|90
1632395400000|2021-09-23 11:10:00|||||||||189
1632395700000|2021-09-23 11:15:00|11009|11007|11009|11007|11009.4|11007.4|11009|11007|992
1632396000000|2021-09-23 11:20:00|||||||||243
1632396300000|2021-09-23 11:25:00|11009.2|11007.2|11009|11007|11009.4|11007.4|11009|11007|914
1632396600000|2021-09-23 11:30:00|||||||||608
1632396900000|2021-09-23 11:35:00|||||||||666
1632397200000|2021-09-23 11:40:00|11008.6|11006.6|11008.6|11006.6|11009|11007|11008.6|11006.6|2415
1632397500000|2021-09-23 11:45:00|11008.2|11006.2|11008.6|11006.6|11008.6|11006.6|11008.2|11006.2|523
1632397800000|2021-09-23 11:50:00|||||||||70
1632398100000|2021-09-23 11:55:00|||||||||31
1632398400000|2021-09-23 12:00:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11009|11007|1776
1632398700000|2021-09-23 12:05:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11009|11007|605
1632399000000|2021-09-23 12:10:00|||||||||214
1632399300000|2021-09-23 12:15:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11009|11007|1323
1632399600000|2021-09-23 12:20:00|11009|11007|11009|11007|11009.4|11007.4|11008.6|11006.6|4235
1632399900000|2021-09-23 12:25:00|11008.6|11006.6|11008.6|11006.6|11009|11007|11008.6|11006.6|1254
1632400200000|2021-09-23 12:30:00|11008.2|11006.2|11008.6|11006.6|11009|11007|11008.2|11006.2|2217
1632400500000|2021-09-23 12:35:00|11009|11007|11009|11007|11009.4|11007.4|11009|11007|4096
1632400800000|2021-09-23 12:40:00|11009.4|11007.4|11009|11007|11009.4|11007.4|11009|11007|2737
1632401100000|2021-09-23 12:45:00|11008.6|11006.6|11008.6|11006.6|11009|11007|11008.6|11006.6|8289
1632401400000|2021-09-23 12:50:00|11008.2|11006.2|11008.2|11006.2|11008.6|11006.6|11008.2|11006.2|2978
1632401700000|2021-09-23 12:55:00|11008.6|11006.6|11009|11007|11009|11007|11008.2|11006.2|5089
1632402000000|2021-09-23 13:00:00|11008.8|11006.8|11009|11007|11009|11007|11008.6|11006.6|3735
1632402300000|2021-09-23 13:05:00|11008.6|11006.6|11008.6|11006.6|11009|11007|11008.6|11006.6|5312
1632402600000|2021-09-23 13:10:00|11008.8|11006.8|11009|11007|11009|11007|11008.6|11006.6|3784
1632402900000|2021-09-23 13:15:00|||||||||1609
1632403200000|2021-09-23 13:20:00|11008.6|11006.6|11008.6|11006.6|11009|11007|11008.6|11006.6|1522
1632403500000|2021-09-23 13:25:00|||||||||1025
1632403800000|2021-09-23 13:30:00|11009|11007|11008.6|11006.6|11009|11007|11008.6|11006.6|1048
1632404100000|2021-09-23 13:35:00|||||||||553
1632404400000|2021-09-23 13:40:00|11008.2|11006.2|11008.6|11006.6|11008.6|11006.6|11008.2|11006.2|1069
1632404700000|2021-09-23 13:45:00|11008.2|11006.2|11008.6|11006.6|11008.6|11006.6|11008.2|11006.2|3482
1632405000000|2021-09-23 13:50:00|||||||||1396
1632405300000|2021-09-23 13:55:00|||||||||621
1632405600000|2021-09-23 14:00:00|||||||||100
1632405900000|2021-09-23 14:05:00|||||||||4310
1632406200000|2021-09-23 14:10:00|||||||||1039
1632406500000|2021-09-23 14:15:00|||||||||746
1632406800000|2021-09-23 14:20:00|||||||||2361
1632407100000|2021-09-23 14:25:00|||||||||1149
1632407400000|2021-09-23 14:30:00|||||||||144
1632407700000|2021-09-23 14:35:00|||||||||1758
1632408000000|2021-09-23 14:40:00|11008.2|11006.2|11008.2|11006.2|11008.2|11006.2|11008.2|11006.2|2488
1632408300000|2021-09-23 14:45:00|||||||||701
1632408600000|2021-09-23 14:50:00|||||||||878
1632408900000|2021-09-23 14:55:00|11008.6|11006.6|11008.2|11006.2|11008.6|11006.6|11008.2|11006.2|2806
1632409200000|2021-09-23 15:00:00|||||||||2350
1632409500000|2021-09-23 15:05:00|11007.8|11005.8|11007.8|11005.8|11007.8|11005.8|11007.4|11005.4|1954
1632409800000|2021-09-23 15:10:00|11007.4|11005.4|11007.4|11005.4|11007.4|11005.4|11007.1|11005.1|3994
1632410100000|2021-09-23 15:15:00|11007.3|11005.3|11006.7|11004.7|11007.4|11005.4|11006.7|11004.7|3805
1632410400000|2021-09-23 15:20:00|11007.1|11005.1|11007.1|11005.1|11007.1|11005.1|11006.7|11004.7|1161
1632410700000|2021-09-23 15:25:00|11007.4|11005.4|11007.8|11005.8|11007.8|11005.8|11007.4|11005.4|5475
1632411000000|2021-09-23 15:30:00|11007.4|11005.4|11007.8|11005.8|11008.2|11006.2|11007.4|11005.4|2394
1632411300000|2021-09-23 15:35:00|11007.4|11005.4|11007.8|11005.8|11007.8|11005.8|11007.4|11005.4|1021
1632411600000|2021-09-23 15:40:00|||||||||3037
1632411900000|2021-09-23 15:45:00|11007.4|11005.4|11007.8|11005.8|11007.8|11005.8|11007.4|11005.4|949
1632412200000|2021-09-23 15:50:00|||||||||134
1632412500000|2021-09-23 15:55:00|||||||||82
1632412800000|2021-09-23 16:00:00|||||||||804
1632413100000|2021-09-23 16:05:00|11007.4|11005.4|11007.4|11005.4|11007.8|11005.8|11007.1|11005.1|1455
1632413400000|2021-09-23 16:10:00|||||||||67
1632413700000|2021-09-23 16:15:00|||||||||293
1632414000000|2021-09-23 16:20:00|||||||||3787
1632414300000|2021-09-23 16:25:00|||||||||317
1632414600000|2021-09-23 16:30:00|||||||||634
1632414900000|2021-09-23 16:35:00|||||||||1580
1632415200000|2021-09-23 16:40:00|||||||||203
1632415500000|2021-09-23 16:45:00|||||||||788
1632415800000|2021-09-23 16:50:00|||||||||474
1632416100000|2021-09-23 16:55:00|||||||||1772
1632416400000|2021-09-23 17:00:00|11007.8|11005.8|11007.8|11005.8|11007.8|11005.8|11007.8|11005.8|668
1632416700000|2021-09-23 17:05:00|||||||||854
1632417000000|2021-09-23 17:10:00|||||||||450
1632417300000|2021-09-23 17:15:00|||||||||58
1632417600000|2021-09-23 17:20:00|||||||||46
1632417900000|2021-09-23 17:25:00|||||||||87
1632418200000|2021-09-23 17:30:00|||||||||593
1632418500000|2021-09-23 17:35:00|||||||||243
1632418800000|2021-09-23 17:40:00|||||||||289
1632419100000|2021-09-23 17:45:00|||||||||160
1632419400000|2021-09-23 17:50:00|||||||||76
1632419700000|2021-09-23 17:55:00|||||||||221
1632420000000|2021-09-23 18:00:00|||||||||159
1632420300000|2021-09-23 18:05:00|||||||||292
1632420600000|2021-09-23 18:10:00|11007.4|11005.4|11007.4|11005.4|11007.4|11005.4|11007.4|11005.4|3814
1632420900000|2021-09-23 18:15:00|||||||||306
1632421200000|2021-09-23 18:20:00|||||||||49
1632421500000|2021-09-23 18:25:00|11007.1|11005.1|11007.1|11005.1|11007.1|11005.1|11007.1|11005.1|501
1632421800000|2021-09-23 18:30:00|||||||||129
1632422100000|2021-09-23 18:35:00|||||||||242
1632422400000|2021-09-23 18:40:00|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|1081
1632422700000|2021-09-23 18:45:00|||||||||1334
1632423000000|2021-09-23 18:50:00|||||||||569
1632423300000|2021-09-23 18:55:00|||||||||1810
1632423600000|2021-09-23 19:00:00|||||||||432
1632423900000|2021-09-23 19:05:00|||||||||288
1632424200000|2021-09-23 19:10:00|||||||||82
1632424500000|2021-09-23 19:15:00|||||||||38
1632424800000|2021-09-23 19:20:00|||||||||70
1632425100000|2021-09-23 19:25:00|||||||||283
1632425400000|2021-09-23 19:30:00|||||||||52
1632425700000|2021-09-23 19:35:00|||||||||246
1632426000000|2021-09-23 19:40:00|||||||||41
1632426300000|2021-09-23 19:45:00|||||||||68
1632426600000|2021-09-23 19:50:00|||||||||1102
1632426900000|2021-09-23 19:55:00|||||||||1007
1632427200000|2021-09-23 20:00:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|1532
1632427500000|2021-09-23 20:05:00|||||||||354
1632427800000|2021-09-23 20:10:00|||||||||339
1632428100000|2021-09-23 20:15:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|677
1632428400000|2021-09-23 20:20:00|||||||||160
1632428700000|2021-09-23 20:25:00|11005.5|11003.5|11005.9|11003.9|11005.9|11003.9|11005.5|11003.5|3180
1632429000000|2021-09-23 20:30:00|11005.5|11003.5|11005.5|11003.5|11005.9|11003.9|11005.5|11003.5|1036
1632429300000|2021-09-23 20:35:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|263
1632429600000|2021-09-23 20:40:00|11005.5|11003.5|11005.9|11003.9|11005.9|11003.9|11005.5|11003.5|264
1632429900000|2021-09-23 20:45:00|||||||||1170
1632430200000|2021-09-23 20:50:00|||||||||1569
1632430500000|2021-09-23 20:55:00|11005.5|11003.5|11005.5|11003.5|11005.9|11003.9|11005.5|11003.5|6805
1632434400000|2021-09-23 22:00:00|||||||||84
1632434700000|2021-09-23 22:05:00|||||||||270
1632435000000|2021-09-23 22:10:00|||||||||93
1632435300000|2021-09-23 22:15:00|||||||||12
1632435900000|2021-09-23 22:25:00|||||||||1
1632436200000|2021-09-23 22:30:00|||||||||1
1632436500000|2021-09-23 22:35:00|||||||||22
1632436800000|2021-09-23 22:40:00|||||||||42
1632437100000|2021-09-23 22:45:00|||||||||60
1632437400000|2021-09-23 22:50:00|||||||||51
1632438600000|2021-09-23 23:10:00|||||||||1
1632438900000|2021-09-23 23:15:00|||||||||50
1632439200000|2021-09-23 23:20:00|||||||||390
1632439500000|2021-09-23 23:25:00|||||||||150
1632439800000|2021-09-23 23:30:00|||||||||58
1632440100000|2021-09-23 23:35:00|||||||||9
1632440400000|2021-09-23 23:40:00|||||||||3
1632440700000|2021-09-23 23:45:00|||||||||70
1632441000000|2021-09-23 23:50:00|||||||||14
1632441600000|2021-09-24 00:00:00|||||||||2
1632442200000|2021-09-24 00:10:00|||||||||72
1632442500000|2021-09-24 00:15:00|||||||||124
1632442800000|2021-09-24 00:20:00|||||||||46
1632443100000|2021-09-24 00:25:00|||||||||2
1632443700000|2021-09-24 00:35:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|887
1632444000000|2021-09-24 00:40:00|||||||||285
1632444300000|2021-09-24 00:45:00|||||||||2
1632444600000|2021-09-24 00:50:00|||||||||55
1632444900000|2021-09-24 00:55:00|||||||||5
1632445800000|2021-09-24 01:10:00|||||||||100
1632446700000|2021-09-24 01:25:00|||||||||61
1632447000000|2021-09-24 01:30:00|||||||||12
1632447300000|2021-09-24 01:35:00|||||||||119
1632447600000|2021-09-24 01:40:00|||||||||45
1632447900000|2021-09-24 01:45:00|||||||||215
1632448200000|2021-09-24 01:50:00|||||||||1261
1632448500000|2021-09-24 01:55:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|1225
1632448800000|2021-09-24 02:00:00|||||||||308
1632449100000|2021-09-24 02:05:00|||||||||3
1632449400000|2021-09-24 02:10:00|||||||||6
1632449700000|2021-09-24 02:15:00|||||||||3
1632450000000|2021-09-24 02:20:00|||||||||86
1632450300000|2021-09-24 02:25:00|||||||||353
1632450600000|2021-09-24 02:30:00|||||||||22
1632451800000|2021-09-24 02:50:00|||||||||85
1632452100000|2021-09-24 02:55:00|||||||||200
1632452400000|2021-09-24 03:00:00|||||||||32
1632453000000|2021-09-24 03:10:00|||||||||113
1632453600000|2021-09-24 03:20:00|||||||||52
1632453900000|2021-09-24 03:25:00|||||||||1
1632454200000|2021-09-24 03:30:00|||||||||30
1632454500000|2021-09-24 03:35:00|||||||||1
1632454800000|2021-09-24 03:40:00|||||||||4
1632455100000|2021-09-24 03:45:00|||||||||237
1632455400000|2021-09-24 03:50:00|11005.9|11003.9|11005.5|11003.5|11005.9|11003.9|11005.5|11003.5|957
1632455700000|2021-09-24 03:55:00|||||||||10
1632456000000|2021-09-24 04:00:00|11005.1|11003.1|11005.1|11003.1|11005.1|11003.1|11005.1|11003.1|282
1632456300000|2021-09-24 04:05:00|||||||||2
1632456600000|2021-09-24 04:10:00|||||||||47
1632456900000|2021-09-24 04:15:00|||||||||14
1632457500000|2021-09-24 04:25:00|||||||||2
1632457800000|2021-09-24 04:30:00|||||||||143
1632458400000|2021-09-24 04:40:00|||||||||76
1632458700000|2021-09-24 04:45:00|||||||||260
1632459000000|2021-09-24 04:50:00|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|572
1632459600000|2021-09-24 05:00:00|||||||||21
1632459900000|2021-09-24 05:05:00|||||||||193
1632460200000|2021-09-24 05:10:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|28
1632460800000|2021-09-24 05:20:00|11005.5|11003.5|11005.9|11003.9|11005.9|11003.9|11005.5|11003.5|310
1632461400000|2021-09-24 05:30:00|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|388
1632462000000|2021-09-24 05:40:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.5|11003.5|1169
1632462600000|2021-09-24 05:50:00|||||||||1954
1632462900000|2021-09-24 05:55:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|484
1632463200000|2021-09-24 06:00:00|11005.9|11003.9|11006.3|11004.3|11006.3|11004.3|11005.9|11003.9|159
1632463500000|2021-09-24 06:05:00|11006.1|11004.1|11006.3|11004.3|11006.3|11004.3|11005.9|11003.9|290
1632463800000|2021-09-24 06:10:00|||||||||1
1632464100000|2021-09-24 06:15:00|||||||||301
1632464400000|2021-09-24 06:20:00|11006.1|11004.1|11005.9|11003.9|11006.3|11004.3|11005.9|11003.9|107
1632464700000|2021-09-24 06:25:00|||||||||95
1632465600000|2021-09-24 06:40:00|||||||||25
1632465900000|2021-09-24 06:45:00|||||||||805
1632466200000|2021-09-24 06:50:00|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|198
1632466500000|2021-09-24 06:55:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.5|11003.5|138
1632466800000|2021-09-24 07:00:00|||||||||305
1632467100000|2021-09-24 07:05:00|||||||||99
1632467400000|2021-09-24 07:10:00|11005.5|11003.5|11005.9|11003.9|11005.9|11003.9|11005.5|11003.5|611
1632467700000|2021-09-24 07:15:00|||||||||201
1632468000000|2021-09-24 07:20:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|249
1632468300000|2021-09-24 07:25:00|||||||||99
1632468600000|2021-09-24 07:30:00|11005.9|11003.9|11006.3|11004.3|11006.3|11004.3|11005.9|11003.9|973
1632468900000|2021-09-24 07:35:00|11005.9|11003.9|11005.9|11003.9|11006.3|11004.3|11005.9|11003.9|557
1632469200000|2021-09-24 07:40:00|||||||||157
1632469500000|2021-09-24 07:45:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|298
1632469800000|2021-09-24 07:50:00|||||||||163
1632470100000|2021-09-24 07:55:00|||||||||9
1632470400000|2021-09-24 08:00:00|||||||||199
1632470700000|2021-09-24 08:05:00|11006.7|11004.7|11006.3|11004.3|11006.7|11004.7|11006.3|11004.3|1164
1632471000000|2021-09-24 08:10:00|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|11006.3|11004.3|1523
1632471300000|2021-09-24 08:15:00|||||||||268
1632471600000|2021-09-24 08:20:00|11007.1|11005.1|11007.1|11005.1|11007.1|11005.1|11007.1|11005.1|350
1632471900000|2021-09-24 08:25:00|||||||||112
1632472200000|2021-09-24 08:30:00|||||||||34
1632472500000|2021-09-24 08:35:00|||||||||15
1632472800000|2021-09-24 08:40:00|||||||||4123
1632473100000|2021-09-24 08:45:00|||||||||54
1632473400000|2021-09-24 08:50:00|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|293
1632473700000|2021-09-24 08:55:00|11007.1|11005.1|11007.1|11005.1|11007.1|11005.1|11007.1|11005.1|268
1632474000000|2021-09-24 09:00:00|||||||||23
1632474300000|2021-09-24 09:05:00|||||||||17
1632474600000|2021-09-24 09:10:00|||||||||256
1632474900000|2021-09-24 09:15:00|11007.4|11005.4|11007.4|11005.4|11007.4|11005.4|11007.1|11005.1|473
1632475200000|2021-09-24 09:20:00|11007.3|11005.3|11007.4|11005.4|11007.4|11005.4|11007.3|11005.3|11
1632475500000|2021-09-24 09:25:00|||||||||9
1632475800000|2021-09-24 09:30:00|||||||||189
1632476100000|2021-09-24 09:35:00|||||||||9
1632476400000|2021-09-24 09:40:00|||||||||67
1632476700000|2021-09-24 09:45:00|||||||||169
1632477000000|2021-09-24 09:50:00|||||||||329
1632477300000|2021-09-24 09:55:00|11007.8|11005.8|11007.8|11005.8|11007.8|11005.8|11007.8|11005.8|146
1632477600000|2021-09-24 10:00:00|11007.4|11005.4|11007.4|11005.4|11007.8|11005.8|11007.4|11005.4|961
1632477900000|2021-09-24 10:05:00|11007.8|11005.8|11007.4|11005.4|11007.8|11005.8|11007.4|11005.4|759
1632478200000|2021-09-24 10:10:00|||||||||192
1632478500000|2021-09-24 10:15:00|11007.1|11005.1|11007.1|11005.1|11007.1|11005.1|11007.1|11005.1|570
1632478800000|2021-09-24 10:20:00|||||||||54
1632479100000|2021-09-24 10:25:00|||||||||259
1632479400000|2021-09-24 10:30:00|||||||||49
1632479700000|2021-09-24 10:35:00|11007.4|11005.4|11007.4|11005.4|11007.4|11005.4|11007.4|11005.4|843
1632480000000|2021-09-24 10:40:00|||||||||167
1632480300000|2021-09-24 10:45:00|||||||||1151
1632480600000|2021-09-24 10:50:00|||||||||26
1632480900000|2021-09-24 10:55:00|||||||||98
1632481200000|2021-09-24 11:00:00|||||||||93
1632481500000|2021-09-24 11:05:00|||||||||1797
1632481800000|2021-09-24 11:10:00|11007.1|11005.1|11007.1|11005.1|11007.1|11005.1|11007.1|11005.1|499
1632482100000|2021-09-24 11:15:00|||||||||194
1632482400000|2021-09-24 11:20:00|||||||||829
1632482700000|2021-09-24 11:25:00|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|304
1632483000000|2021-09-24 11:30:00|11007.1|11005.1|11007.1|11005.1|11007.1|11005.1|11006.7|11004.7|676
1632483300000|2021-09-24 11:35:00|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|366
1632483600000|2021-09-24 11:40:00|||||||||301
1632483900000|2021-09-24 11:45:00|||||||||618
1632484200000|2021-09-24 11:50:00|11006.3|11004.3|11006.7|11004.7|11006.7|11004.7|11006.3|11004.3|791
1632484500000|2021-09-24 11:55:00|||||||||31
1632484800000|2021-09-24 12:00:00|||||||||433
1632485100000|2021-09-24 12:05:00|||||||||401
1632485400000|2021-09-24 12:10:00|11007.1|11005.1|11007.1|11005.1|11007.1|11005.1|11006.7|11004.7|500
1632485700000|2021-09-24 12:15:00|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|281
1632486000000|2021-09-24 12:20:00|11006.3|11004.3|11005.9|11003.9|11006.3|11004.3|11005.9|11003.9|1491
1632486300000|2021-09-24 12:25:00|11006.3|11004.3|11005.9|11003.9|11006.3|11004.3|11005.9|11003.9|1454
1632486600000|2021-09-24 12:30:00|11005.5|11003.5|11005.9|11003.9|11005.9|11003.9|11005.5|11003.5|621
1632486900000|2021-09-24 12:35:00|11005.7|11003.7|11005.9|11003.9|11005.9|11003.9|11005.5|11003.5|2665
1632487200000|2021-09-24 12:40:00|11005.5|11003.5|11005.5|11003.5|11005.9|11003.9|11005.5|11003.5|2587
1632487500000|2021-09-24 12:45:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|754
1632487800000|2021-09-24 12:50:00|||||||||142
1632488100000|2021-09-24 12:55:00|||||||||2946
1632488400000|2021-09-24 13:00:00|||||||||230
1632488700000|2021-09-24 13:05:00|||||||||322
1632489000000|2021-09-24 13:10:00|||||||||1000
1632489300000|2021-09-24 13:15:00|||||||||358
1632489600000|2021-09-24 13:20:00|||||||||195
1632489900000|2021-09-24 13:25:00|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|9657
1632490200000|2021-09-24 13:30:00|11005.1|11003.1|11005.5|11003.5|11005.5|11003.5|11005.1|11003.1|979
1632490500000|2021-09-24 13:35:00|11005.3|11003.3|11004.7|11002.7|11005.5|11003.5|11004.7|11002.7|2233
1632490800000|2021-09-24 13:40:00|11004.3|11002.3|11004.7|11002.7|11004.7|11002.7|11004.3|11002.3|3021
1632491100000|2021-09-24 13:45:00|11004.3|11002.3|11004.3|11002.3|11004.7|11002.7|11004.3|11002.3|1844
1632491400000|2021-09-24 13:50:00|11004.7|11002.7|11004.3|11002.3|11004.7|11002.7|11004.3|11002.3|875
1632491700000|2021-09-24 13:55:00|11004.5|11002.5|11003.9|11001.9|11004.7|11002.7|11003.9|11001.9|1654
1632492000000|2021-09-24 14:00:00|11004.3|11002.3|11005.1|11003.1|11005.1|11003.1|11004.3|11002.3|799
1632492300000|2021-09-24 14:05:00|11004.7|11002.7|11003.5|11001.5|11004.7|11002.7|11003.5|11001.5|3119
1632492600000|2021-09-24 14:10:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|2735
1632492900000|2021-09-24 14:15:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|312
1632493200000|2021-09-24 14:20:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.5|11001.5|1635
1632493500000|2021-09-24 14:25:00|11003.5|11001.5|11003.9|11001.9|11003.9|11001.9|11003.5|11001.5|956
1632493800000|2021-09-24 14:30:00|||||||||378
1632494100000|2021-09-24 14:35:00|||||||||348
1632494400000|2021-09-24 14:40:00|||||||||431
1632494700000|2021-09-24 14:45:00|11003.5|11001.5|11003.9|11001.9|11003.9|11001.9|11003.5|11001.5|825
1632495000000|2021-09-24 14:50:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|2895
1632495300000|2021-09-24 14:55:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|7073
1632495600000|2021-09-24 15:00:00|||||||||399
1632495900000|2021-09-24 15:05:00|||||||||599
1632496200000|2021-09-24 15:10:00|11003.5|11001.5|11003.5|11001.5|11003.9|11001.9|11003.5|11001.5|2450
1632496500000|2021-09-24 15:15:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|933
1632496800000|2021-09-24 15:20:00|||||||||296
1632497100000|2021-09-24 15:25:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|827
1632497400000|2021-09-24 15:30:00|||||||||346
1632497700000|2021-09-24 15:35:00|||||||||1572
1632498000000|2021-09-24 15:40:00|||||||||2111
1632498300000|2021-09-24 15:45:00|||||||||424
1632498600000|2021-09-24 15:50:00|||||||||243
1632498900000|2021-09-24 15:55:00|||||||||278
1632499200000|2021-09-24 16:00:00|||||||||2973
1632499500000|2021-09-24 16:05:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|844
1632499800000|2021-09-24 16:10:00|11004.3|11002.3|11003.9|11001.9|11004.3|11002.3|11003.9|11001.9|2465
1632500100000|2021-09-24 16:15:00|11004.3|11002.3|11004.3|11002.3|11004.3|11002.3|11004.3|11002.3|453
1632500400000|2021-09-24 16:20:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|484
1632500700000|2021-09-24 16:25:00|||||||||276
1632501000000|2021-09-24 16:30:00|||||||||79
1632501300000|2021-09-24 16:35:00|||||||||61
1632501600000|2021-09-24 16:40:00|||||||||57
1632501900000|2021-09-24 16:45:00|||||||||56
1632502200000|2021-09-24 16:50:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|3576
1632502500000|2021-09-24 16:55:00|||||||||65
1632502800000|2021-09-24 17:00:00|||||||||411
1632503100000|2021-09-24 17:05:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|3984
1632503400000|2021-09-24 17:10:00|||||||||57
1632503700000|2021-09-24 17:15:00|||||||||81
1632504000000|2021-09-24 17:20:00|||||||||80
1632504300000|2021-09-24 17:25:00|||||||||2503
1632504600000|2021-09-24 17:30:00|||||||||29
1632504900000|2021-09-24 17:35:00|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|3205
1632505200000|2021-09-24 17:40:00|||||||||383
1632505500000|2021-09-24 17:45:00|||||||||236
1632505800000|2021-09-24 17:50:00|||||||||783
1632506100000|2021-09-24 17:55:00|||||||||23
1632506400000|2021-09-24 18:00:00|||||||||160
1632506700000|2021-09-24 18:05:00|||||||||151
1632507000000|2021-09-24 18:10:00|||||||||66
1632507300000|2021-09-24 18:15:00|||||||||2618
1632507600000|2021-09-24 18:20:00|||||||||807
1632507900000|2021-09-24 18:25:00|||||||||251
1632508200000|2021-09-24 18:30:00|||||||||616
1632508500000|2021-09-24 18:35:00|||||||||849
1632508800000|2021-09-24 18:40:00|11002.6|11000.6|11002.4|11000.4|11002.6|11000.6|11002.4|11000.4|2971
1632509100000|2021-09-24 18:45:00|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|3295
1632509400000|2021-09-24 18:50:00|||||||||561
1632509700000|2021-09-24 18:55:00|||||||||750
1632510000000|2021-09-24 19:00:00|11002.4|11000.4|11002.8|11000.8|11002.8|11000.8|11002.4|11000.4|1828
1632510300000|2021-09-24 19:05:00|||||||||285
1632510600000|2021-09-24 19:10:00|||||||||391
1632510900000|2021-09-24 19:15:00|||||||||1541
1632511200000|2021-09-24 19:20:00|||||||||78
1632511500000|2021-09-24 19:25:00|||||||||527
1632511800000|2021-09-24 19:30:00|||||||||517
1632512100000|2021-09-24 19:35:00|||||||||340
1632512400000|2021-09-24 19:40:00|||||||||234
1632512700000|2021-09-24 19:45:00|||||||||404
1632513000000|2021-09-24 19:50:00|||||||||366
1632513300000|2021-09-24 19:55:00|||||||||943
1632513600000|2021-09-24 20:00:00|||||||||528
1632513900000|2021-09-24 20:05:00|||||||||553
1632514200000|2021-09-24 20:10:00|||||||||264
1632514500000|2021-09-24 20:15:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|1878
1632514800000|2021-09-24 20:20:00|11002.8|11000.8|11003.1|11001.1|11003.1|11001.1|11002.8|11000.8|368
1632515100000|2021-09-24 20:25:00|11002.8|11000.8|11003.1|11001.1|11003.1|11001.1|11002.8|11000.8|2025
1632515400000|2021-09-24 20:30:00|||||||||28
1632515700000|2021-09-24 20:35:00|||||||||102
1632516000000|2021-09-24 20:40:00|||||||||1530
1632516300000|2021-09-24 20:45:00|||||||||245
1632516600000|2021-09-24 20:50:00|||||||||966
1632516900000|2021-09-24 20:55:00|||||||||909
1632693600000|2021-09-26 22:00:00|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|620
1632693900000|2021-09-26 22:05:00|||||||||58
1632694200000|2021-09-26 22:10:00|||||||||2
1632694500000|2021-09-26 22:15:00|||||||||4
1632695100000|2021-09-26 22:25:00|||||||||53
1632696900000|2021-09-26 22:55:00|||||||||21
1632697200000|2021-09-26 23:00:00|||||||||1
1632697500000|2021-09-26 23:05:00|||||||||50
1632698400000|2021-09-26 23:20:00|||||||||5
1632698700000|2021-09-26 23:25:00|||||||||21
1632699000000|2021-09-26 23:30:00|||||||||1
1632699300000|2021-09-26 23:35:00|||||||||10
1632699600000|2021-09-26 23:40:00|||||||||12
1632699900000|2021-09-26 23:45:00|||||||||35
1632700200000|2021-09-26 23:50:00|||||||||343
1632700500000|2021-09-26 23:55:00|||||||||1
1632700800000|2021-09-27 00:00:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|72
1632701100000|2021-09-27 00:05:00|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|86
1632701400000|2021-09-27 00:10:00|||||||||14
1632701700000|2021-09-27 00:15:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|210
1632702000000|2021-09-27 00:20:00|||||||||4
1632702300000|2021-09-27 00:25:00|||||||||8
1632702900000|2021-09-27 00:35:00|||||||||13
1632703200000|2021-09-27 00:40:00|||||||||180
1632703500000|2021-09-27 00:45:00|11003.5|11001.5|11003.1|11001.1|11003.5|11001.5|11003.1|11001.1|263
1632703800000|2021-09-27 00:50:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|70
1632704100000|2021-09-27 00:55:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|64
1632704400000|2021-09-27 01:00:00|||||||||55
1632704700000|2021-09-27 01:05:00|||||||||5
1632705000000|2021-09-27 01:10:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|16
1632705300000|2021-09-27 01:15:00|||||||||5
1632705600000|2021-09-27 01:20:00|||||||||150
1632705900000|2021-09-27 01:25:00|||||||||4
1632706200000|2021-09-27 01:30:00|||||||||9
1632706500000|2021-09-27 01:35:00|11003.1|11001.1|11003.5|11001.5|11003.5|11001.5|11003.1|11001.1|463
1632706800000|2021-09-27 01:40:00|||||||||41
1632707100000|2021-09-27 01:45:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|186
1632707400000|2021-09-27 01:50:00|11003.5|11001.5|11003.1|11001.1|11003.5|11001.5|11003.1|11001.1|104
1632707700000|2021-09-27 01:55:00|||||||||59
1632708000000|2021-09-27 02:00:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|806
1632708300000|2021-09-27 02:05:00|||||||||64
1632708900000|2021-09-27 02:15:00|||||||||13
1632709200000|2021-09-27 02:20:00|||||||||419
1632709500000|2021-09-27 02:25:00|||||||||25
1632709800000|2021-09-27 02:30:00|||||||||34
1632711300000|2021-09-27 02:55:00|||||||||54
1632711900000|2021-09-27 03:05:00|||||||||8
1632712500000|2021-09-27 03:15:00|||||||||39
1632713100000|2021-09-27 03:25:00|||||||||15
1632713400000|2021-09-27 03:30:00|||||||||8
1632713700000|2021-09-27 03:35:00|||||||||51
1632714300000|2021-09-27 03:45:00|||||||||1
1632716700000|2021-09-27 04:25:00|||||||||11
1632717000000|2021-09-27 04:30:00|||||||||50
1632717600000|2021-09-27 04:40:00|||||||||3
1632718800000|2021-09-27 05:00:00|||||||||2
1632719100000|2021-09-27 05:05:00|||||||||8
1632720900000|2021-09-27 05:35:00|||||||||10
1632721800000|2021-09-27 05:50:00|||||||||93
1632722400000|2021-09-27 06:00:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|5740
1632722700000|2021-09-27 06:05:00|11002.8|11000.8|11003.1|11001.1|11003.1|11001.1|11002.8|11000.8|1072
1632723000000|2021-09-27 06:10:00|||||||||96
1632723300000|2021-09-27 06:15:00|||||||||79
1632723900000|2021-09-27 06:25:00|||||||||4
1632724500000|2021-09-27 06:35:00|||||||||25
1632724800000|2021-09-27 06:40:00|||||||||148
1632725100000|2021-09-27 06:45:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|1580
1632725400000|2021-09-27 06:50:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|80
1632725700000|2021-09-27 06:55:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|19
1632726000000|2021-09-27 07:00:00|||||||||153
1632726300000|2021-09-27 07:05:00|||||||||63
1632726600000|2021-09-27 07:10:00|||||||||43
1632726900000|2021-09-27 07:15:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|463
1632727200000|2021-09-27 07:20:00|||||||||455
1632727500000|2021-09-27 07:25:00|||||||||8
1632727800000|2021-09-27 07:30:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|819
1632728100000|2021-09-27 07:35:00|||||||||52
1632728400000|2021-09-27 07:40:00|||||||||6
1632728700000|2021-09-27 07:45:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|98
1632729000000|2021-09-27 07:50:00|||||||||8
1632729300000|2021-09-27 07:55:00|||||||||8
1632729600000|2021-09-27 08:00:00|||||||||17
1632729900000|2021-09-27 08:05:00|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|1042
1632730200000|2021-09-27 08:10:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|409
1632730500000|2021-09-27 08:15:00|11002.2|11000.2|11002|11000|11002.2|11000.2|11002|11000|914
1632730800000|2021-09-27 08:20:00|11001.6|10999.6|11001.6|10999.6|11002|11000|11001.6|10999.6|389
1632731100000|2021-09-27 08:25:00|||||||||210
1632731400000|2021-09-27 08:30:00|11001.2|10999.2|11001.2|10999.2|11001.4|10999.4|11001.2|10999.2|192
1632731700000|2021-09-27 08:35:00|||||||||100
1632732000000|2021-09-27 08:40:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|390
1632732300000|2021-09-27 08:45:00|||||||||120
1632732600000|2021-09-27 08:50:00|11000.6|10998.6|11000.8|10998.8|11000.8|10998.8|11000.4|10998.4|154
1632732900000|2021-09-27 08:55:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|1526
1632733200000|2021-09-27 09:00:00|||||||||128
1632733500000|2021-09-27 09:05:00|||||||||147
1632733800000|2021-09-27 09:10:00|||||||||218
1632734100000|2021-09-27 09:15:00|||||||||181
1632734400000|2021-09-27 09:20:00|||||||||266
1632734700000|2021-09-27 09:25:00|11000|10998|11000|10998|11000|10998|11000|10998|592
1632735000000|2021-09-27 09:30:00|10999.6|10997.6|10999.6|10997.6|11000|10998|10999.2|10997.2|1600
1632735300000|2021-09-27 09:35:00|11000|10998|11000|10998|11000.4|10998.4|11000|10998|3382
1632735600000|2021-09-27 09:40:00|||||||||183
1632735900000|2021-09-27 09:45:00|11000.4|10998.4|11000|10998|11000.4|10998.4|11000|10998|115
1632736200000|2021-09-27 09:50:00|11000.4|10998.4|11000|10998|11000.4|10998.4|11000|10998|593
1632736500000|2021-09-27 09:55:00|10999.8|10997.8|10999.6|10997.6|11000|10998|10999.6|10997.6|710
1632736800000|2021-09-27 10:00:00|10999.8|10997.8|10999.6|10997.6|11000|10998|10999.6|10997.6|242
1632737100000|2021-09-27 10:05:00|11000|10998|10999.6|10997.6|11000|10998|10999.6|10997.6|326
1632737400000|2021-09-27 10:10:00|||||||||218
1632737700000|2021-09-27 10:15:00|10999.2|10997.2|10999.6|10997.6|10999.6|10997.6|10999.2|10997.2|748
1632738000000|2021-09-27 10:20:00|11000|10998|11000.4|10998.4|11000.4|10998.4|11000|10998|223
1632738300000|2021-09-27 10:25:00|11000|10998|11000.2|10998.2|11000.4|10998.4|11000|10998|712
1632738600000|2021-09-27 10:30:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000|10998|492
1632738900000|2021-09-27 10:35:00|11000.2|10998.2|11000.4|10998.4|11000.4|10998.4|11000|10998|145
1632739200000|2021-09-27 10:40:00|||||||||283
1632739500000|2021-09-27 10:45:00|11000.2|10998.2|11000.4|10998.4|11000.4|10998.4|11000.2|10998.2|649
1632739800000|2021-09-27 10:50:00|||||||||689
1632740100000|2021-09-27 10:55:00|11000|10998|11000.4|10998.4|11000.4|10998.4|11000|10998|376
1632740400000|2021-09-27 11:00:00|||||||||95
1632740700000|2021-09-27 11:05:00|11000|10998|11000|10998|11000|10998|11000|10998|68
1632741000000|2021-09-27 11:10:00|||||||||302
1632741300000|2021-09-27 11:15:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|359
1632741600000|2021-09-27 11:20:00|||||||||544
1632741900000|2021-09-27 11:25:00|||||||||32
1632742200000|2021-09-27 11:30:00|||||||||54
1632742500000|2021-09-27 11:35:00|||||||||1074
1632742800000|2021-09-27 11:40:00|||||||||17
1632743100000|2021-09-27 11:45:00|||||||||309
1632743400000|2021-09-27 11:50:00|||||||||116
1632743700000|2021-09-27 11:55:00|||||||||127
1632744000000|2021-09-27 12:00:00|11000.8|10998.8|11000.4|10998.4|11000.8|10998.8|11000.4|10998.4|791
1632744300000|2021-09-27 12:05:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.4|10998.4|272
1632744600000|2021-09-27 12:10:00|11000.6|10998.6|11000.8|10998.8|11000.8|10998.8|11000.4|10998.4|1182
1632744900000|2021-09-27 12:15:00|11000.4|10998.4|11000.4|10998.4|11000.8|10998.8|11000.4|10998.4|365
1632745200000|2021-09-27 12:20:00|11000.8|10998.8|11000|10998|11000.8|10998.8|11000|10998|3780
1632745500000|2021-09-27 12:25:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000|10998|3160
1632745800000|2021-09-27 12:30:00|11000.2|10998.2|11000|10998|11000.4|10998.4|10999.6|10997.6|5474
1632746100000|2021-09-27 12:35:00|11000.4|10998.4|11000.8|10998.8|11000.8|10998.8|11000|10998|6655
1632746400000|2021-09-27 12:40:00|11001.2|10999.2|11001.2|10999.2|11001.2|10999.2|11000.8|10998.8|4215
1632746700000|2021-09-27 12:45:00|||||||||1474
1632747000000|2021-09-27 12:50:00|11000.8|10998.8|11001.2|10999.2|11001.2|10999.2|11000.8|10998.8|3842
1632747300000|2021-09-27 12:55:00|11000.8|10998.8|11000.8|10998.8|11001.2|10999.2|11000.8|10998.8|2914
1632747600000|2021-09-27 13:00:00|11001|10999|11000|10998|11001|10999|11000|10998|4490
1632747900000|2021-09-27 13:05:00|11000.2|10998.2|11000|10998|11000.4|10998.4|11000|10998|2397
1632748200000|2021-09-27 13:10:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|1106
1632748500000|2021-09-27 13:15:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|1305
1632748800000|2021-09-27 13:20:00|||||||||908
1632749100000|2021-09-27 13:25:00|||||||||1204
1632749400000|2021-09-27 13:30:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|2025
1632749700000|2021-09-27 13:35:00|11000.6|10998.6|11000.8|10998.8|11000.8|10998.8|11000.4|10998.4|796
1632750000000|2021-09-27 13:40:00|11000.4|10998.4|11000.4|10998.4|11000.8|10998.8|11000.4|10998.4|1441
1632750300000|2021-09-27 13:45:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.4|10998.4|1107
1632750600000|2021-09-27 13:50:00|||||||||1247
1632750900000|2021-09-27 13:55:00|11000.4|10998.4|11000.8|10998.8|11000.8|10998.8|11000.4|10998.4|2193
1632751200000|2021-09-27 14:00:00|||||||||417
1632751500000|2021-09-27 14:05:00|||||||||3826
1632751800000|2021-09-27 14:10:00|||||||||780
1632752100000|2021-09-27 14:15:00|||||||||947
1632752400000|2021-09-27 14:20:00|11001.2|10999.2|11001.2|10999.2|11001.2|10999.2|11001.2|10999.2|1008
1632752700000|2021-09-27 14:25:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.2|10999.2|3145
1632753000000|2021-09-27 14:30:00|11001.2|10999.2|11001.2|10999.2|11001.6|10999.6|11001.2|10999.2|3031
1632753300000|2021-09-27 14:35:00|||||||||659
1632753600000|2021-09-27 14:40:00|||||||||631
1632753900000|2021-09-27 14:45:00|||||||||552
1632754200000|2021-09-27 14:50:00|||||||||443
1632754500000|2021-09-27 14:55:00|||||||||792
1632754800000|2021-09-27 15:00:00|11001.6|10999.6|11002|11000|11002|11000|11001.6|10999.6|1982
1632755100000|2021-09-27 15:05:00|11001.6|10999.6|11001.6|10999.6|11002|11000|11001.6|10999.6|2664
1632755400000|2021-09-27 15:10:00|||||||||292
1632755700000|2021-09-27 15:15:00|||||||||299
1632756000000|2021-09-27 15:20:00|11001.2|10999.2|11001.2|10999.2|11001.6|10999.6|11001.2|10999.2|1122
1632756300000|2021-09-27 15:25:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|1788
1632756600000|2021-09-27 15:30:00|11001.2|10999.2|11000|10998|11001.2|10999.2|11000|10998|11266
1632756900000|2021-09-27 15:35:00|10999.6|10997.6|10999.6|10997.6|11000|10998|10999.6|10997.6|3312
1632757200000|2021-09-27 15:40:00|11000|10998|11000|10998|11000|10998|10999.6|10997.6|5460
1632757500000|2021-09-27 15:45:00|||||||||2255
1632757800000|2021-09-27 15:50:00|||||||||1467
1632758100000|2021-09-27 15:55:00|||||||||229
1632758400000|2021-09-27 16:00:00|||||||||170
1632758700000|2021-09-27 16:05:00|||||||||2778
1632759000000|2021-09-27 16:10:00|||||||||101
1632759300000|2021-09-27 16:15:00|||||||||333
1632759600000|2021-09-27 16:20:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|1267
1632759900000|2021-09-27 16:25:00|||||||||209
1632760200000|2021-09-27 16:30:00|||||||||82
1632760500000|2021-09-27 16:35:00|||||||||44
1632760800000|2021-09-27 16:40:00|||||||||171
1632761100000|2021-09-27 16:45:00|||||||||170
1632761400000|2021-09-27 16:50:00|11000|10998|11000.4|10998.4|11000.4|10998.4|11000|10998|2386
1632761700000|2021-09-27 16:55:00|11000|10998|11000|10998|11000.2|10998.2|11000|10998|2304
1632762000000|2021-09-27 17:00:00|11000.2|10998.2|11000.8|10998.8|11000.8|10998.8|11000|10998|1950
1632762300000|2021-09-27 17:05:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|2393
1632762600000|2021-09-27 17:10:00|||||||||334
1632762900000|2021-09-27 17:15:00|||||||||104
1632763200000|2021-09-27 17:20:00|||||||||158
1632763500000|2021-09-27 17:25:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|1264
1632763800000|2021-09-27 17:30:00|||||||||36
1632764100000|2021-09-27 17:35:00|||||||||95
1632764400000|2021-09-27 17:40:00|||||||||63
1632764700000|2021-09-27 17:45:00|||||||||24
1632765000000|2021-09-27 17:50:00|11000.4|10998.4|11000.8|10998.8|11000.8|10998.8|11000.4|10998.4|619
1632765300000|2021-09-27 17:55:00|||||||||156
1632765600000|2021-09-27 18:00:00|||||||||83
1632765900000|2021-09-27 18:05:00|||||||||1231
1632766200000|2021-09-27 18:10:00|||||||||826
1632766500000|2021-09-27 18:15:00|||||||||152
1632766800000|2021-09-27 18:20:00|||||||||50
1632767100000|2021-09-27 18:25:00|||||||||127
1632767400000|2021-09-27 18:30:00|||||||||60
1632767700000|2021-09-27 18:35:00|||||||||89
1632768000000|2021-09-27 18:40:00|||||||||3417
1632768300000|2021-09-27 18:45:00|||||||||977
1632768600000|2021-09-27 18:50:00|||||||||192
1632768900000|2021-09-27 18:55:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|3064
1632769200000|2021-09-27 19:00:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|233
1632769500000|2021-09-27 19:05:00|||||||||93
1632769800000|2021-09-27 19:10:00|||||||||83
1632770100000|2021-09-27 19:15:00|||||||||78
1632770400000|2021-09-27 19:20:00|||||||||66
1632770700000|2021-09-27 19:25:00|||||||||91
1632771000000|2021-09-27 19:30:00|||||||||536
1632771300000|2021-09-27 19:35:00|||||||||188
1632771600000|2021-09-27 19:40:00|||||||||374
1632771900000|2021-09-27 19:45:00|||||||||108
1632772200000|2021-09-27 19:50:00|||||||||801
1632772500000|2021-09-27 19:55:00|||||||||2174
1632772800000|2021-09-27 20:00:00|||||||||1139
1632773100000|2021-09-27 20:05:00|||||||||1183
1632773400000|2021-09-27 20:10:00|||||||||1829
1632773700000|2021-09-27 20:15:00|||||||||163
1632774000000|2021-09-27 20:20:00|||||||||82
1632774300000|2021-09-27 20:25:00|||||||||1283
1632774600000|2021-09-27 20:30:00|||||||||109
1632774900000|2021-09-27 20:35:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|6465
1632775200000|2021-09-27 20:40:00|||||||||1604
1632775500000|2021-09-27 20:45:00|||||||||789
1632775800000|2021-09-27 20:50:00|||||||||45
1632776100000|2021-09-27 20:55:00|||||||||1785
1632780000000|2021-09-27 22:00:00|11000|10998|11000|10998|11000|10998|11000|10998|119
1632780300000|2021-09-27 22:05:00|||||||||203
1632780900000|2021-09-27 22:15:00|||||||||57
1632781200000|2021-09-27 22:20:00|||||||||297
1632781500000|2021-09-27 22:25:00|||||||||162
1632781800000|2021-09-27 22:30:00|||||||||342
1632782100000|2021-09-27 22:35:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|18
1632782400000|2021-09-27 22:40:00|||||||||2
1632782700000|2021-09-27 22:45:00|11000|10998|11000|10998|11000|10998|11000|10998|797
1632783600000|2021-09-27 23:00:00|||||||||185
1632786300000|2021-09-27 23:45:00|11000.2|10998.2|11000.4|10998.4|11000.4|10998.4|11000|10998|755
1632786600000|2021-09-27 23:50:00|||||||||200
1632786900000|2021-09-27 23:55:00|||||||||66
1632788100000|2021-09-28 00:15:00|||||||||720
1632788400000|2021-09-28 00:20:00|||||||||39
1632789000000|2021-09-28 00:30:00|||||||||34
1632789600000|2021-09-28 00:40:00|||||||||527
1632790200000|2021-09-28 00:50:00|||||||||242
1632790500000|2021-09-28 00:55:00|||||||||8
1632790800000|2021-09-28 01:00:00|||||||||8
1632791100000|2021-09-28 01:05:00|||||||||19
1632791400000|2021-09-28 01:10:00|||||||||444
1632791700000|2021-09-28 01:15:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|305
1632792300000|2021-09-28 01:25:00|||||||||1
1632792600000|2021-09-28 01:30:00|||||||||84
1632792900000|2021-09-28 01:35:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|322
1632793200000|2021-09-28 01:40:00|||||||||504
1632793500000|2021-09-28 01:45:00|||||||||143
1632794400000|2021-09-28 02:00:00|||||||||75
1632794700000|2021-09-28 02:05:00|||||||||82
1632795000000|2021-09-28 02:10:00|11000.8|10998.8|11000.4|10998.4|11000.8|10998.8|11000.4|10998.4|102
1632795300000|2021-09-28 02:15:00|||||||||5
1632795600000|2021-09-28 02:20:00|||||||||15
1632795900000|2021-09-28 02:25:00|||||||||8
1632796200000|2021-09-28 02:30:00|11000|10998|11000|10998|11000|10998|11000|10998|34
1632796500000|2021-09-28 02:35:00|||||||||52
1632796800000|2021-09-28 02:40:00|||||||||17
1632797100000|2021-09-28 02:45:00|||||||||51
1632797400000|2021-09-28 02:50:00|||||||||104
1632797700000|2021-09-28 02:55:00|||||||||81
1632798000000|2021-09-28 03:00:00|||||||||4
1632798300000|2021-09-28 03:05:00|||||||||309
1632798600000|2021-09-28 03:10:00|||||||||8
1632798900000|2021-09-28 03:15:00|||||||||35
1632799200000|2021-09-28 03:20:00|||||||||261
1632799500000|2021-09-28 03:25:00|10999.6|10997.6|10999.6|10997.6|10999.6|10997.6|10999.6|10997.6|341
1632799800000|2021-09-28 03:30:00|||||||||13
1632800100000|2021-09-28 03:35:00|||||||||35
1632800400000|2021-09-28 03:40:00|10999.2|10997.2|10999.2|10997.2|10999.2|10997.2|10999.2|10997.2|119
1632800700000|2021-09-28 03:45:00|||||||||14
1632801000000|2021-09-28 03:50:00|||||||||69
1632801300000|2021-09-28 03:55:00|||||||||65
1632801600000|2021-09-28 04:00:00|||||||||663
1632802200000|2021-09-28 04:10:00|||||||||644
1632802500000|2021-09-28 04:15:00|||||||||1
1632802800000|2021-09-28 04:20:00|||||||||7
1632803100000|2021-09-28 04:25:00|||||||||12
1632803400000|2021-09-28 04:30:00|||||||||16
1632803700000|2021-09-28 04:35:00|||||||||315
1632804000000|2021-09-28 04:40:00|||||||||16
1632804300000|2021-09-28 04:45:00|||||||||12
1632804600000|2021-09-28 04:50:00|||||||||16
1632804900000|2021-09-28 04:55:00|||||||||26
1632805200000|2021-09-28 05:00:00|||||||||1
1632806100000|2021-09-28 05:15:00|||||||||12
1632806400000|2021-09-28 05:20:00|||||||||3
1632806700000|2021-09-28 05:25:00|||||||||5
1632807300000|2021-09-28 05:35:00|||||||||25
1632807600000|2021-09-28 05:40:00|||||||||6
1632807900000|2021-09-28 05:45:00|||||||||8
1632808200000|2021-09-28 05:50:00|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|1244
1632808500000|2021-09-28 05:55:00|10998.5|10996.5|10998.5|10996.5|10998.9|10996.9|10998.5|10996.5|1473
1632808800000|2021-09-28 06:00:00|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|10998.5|10996.5|1261
1632809100000|2021-09-28 06:05:00|10999.2|10997.2|10998.9|10996.9|10999.2|10997.2|10998.9|10996.9|278
1632809400000|2021-09-28 06:10:00|||||||||36
1632809700000|2021-09-28 06:15:00|10998.5|10996.5|10998.9|10996.9|10998.9|10996.9|10998.5|10996.5|508
1632810000000|2021-09-28 06:20:00|10998.5|10996.5|10998.5|10996.5|10998.9|10996.9|10998.5|10996.5|579
1632810300000|2021-09-28 06:25:00|||||||||196
1632810600000|2021-09-28 06:30:00|10998.1|10996.1|10998.1|10996.1|10998.1|10996.1|10998.1|10996.1|381
1632810900000|2021-09-28 06:35:00|10997.7|10995.7|10997.7|10995.7|10998.1|10996.1|10997.7|10995.7|1252
1632811200000|2021-09-28 06:40:00|10997.9|10995.9|10998.1|10996.1|10998.1|10996.1|10997.7|10995.7|1090
1632811500000|2021-09-28 06:45:00|||||||||697
1632811800000|2021-09-28 06:50:00|10997.7|10995.7|10997.7|10995.7|10997.7|10995.7|10997.7|10995.7|496
1632812100000|2021-09-28 06:55:00|10998.1|10996.1|10997.7|10995.7|10998.1|10996.1|10997.7|10995.7|1261
1632812400000|2021-09-28 07:00:00|10997.9|10995.9|10998.1|10996.1|10998.1|10996.1|10997.7|10995.7|2022
1632812700000|2021-09-28 07:05:00|10997.7|10995.7|10997.7|10995.7|10998.1|10996.1|10997.7|10995.7|193
1632813000000|2021-09-28 07:10:00|10997.9|10995.9|10997.7|10995.7|10997.9|10995.9|10997.7|10995.7|1609
1632813300000|2021-09-28 07:15:00|10997.9|10995.9|10998.1|10996.1|10998.1|10996.1|10997.7|10995.7|602
1632813600000|2021-09-28 07:20:00|10997.7|10995.7|10998.1|10996.1|10998.1|10996.1|10997.7|10995.7|400
1632813900000|2021-09-28 07:25:00|10998.3|10996.3|10998.1|10996.1|10998.3|10996.3|10998.1|10996.1|213
1632814200000|2021-09-28 07:30:00|10997.7|10995.7|10997.7|10995.7|10998.1|10996.1|10997.7|10995.7|643
1632814500000|2021-09-28 07:35:00|||||||||364
1632814800000|2021-09-28 07:40:00|10998.1|10996.1|10998.1|10996.1|10998.1|10996.1|10997.7|10995.7|1240
1632815100000|2021-09-28 07:45:00|10997.9|10995.9|10998.1|10996.1|10998.1|10996.1|10997.9|10995.9|255
1632815400000|2021-09-28 07:50:00|||||||||59
1632815700000|2021-09-28 07:55:00|10997.9|10995.9|10997.7|10995.7|10997.9|10995.9|10997.7|10995.7|396
1632816000000|2021-09-28 08:00:00|10997.9|10995.9|10998.1|10996.1|10998.1|10996.1|10997.7|10995.7|439
1632816300000|2021-09-28 08:05:00|10997.7|10995.7|10997.7|10995.7|10998.1|10996.1|10997.7|10995.7|184
1632816600000|2021-09-28 08:10:00|10997.3|10995.3|10997.7|10995.7|10997.7|10995.7|10997.3|10995.3|1807
1632816900000|2021-09-28 08:15:00|||||||||113
1632817200000|2021-09-28 08:20:00|||||||||622
1632817500000|2021-09-28 08:25:00|||||||||196
1632817800000|2021-09-28 08:30:00|10998.1|10996.1|10998.3|10996.3|10998.5|10996.5|10998.1|10996.1|1043
1632818100000|2021-09-28 08:35:00|10998.1|10996.1|10998.1|10996.1|10998.5|10996.5|10998.1|10996.1|1932
1632818400000|2021-09-28 08:40:00|10998.3|10996.3|10998.5|10996.5|10998.5|10996.5|10998.1|10996.1|646
1632818700000|2021-09-28 08:45:00|||||||||8
1632819000000|2021-09-28 08:50:00|||||||||109
1632819300000|2021-09-28 08:55:00|||||||||9
1632819600000|2021-09-28 09:00:00|10998.3|10996.3|10998.1|10996.1|10998.5|10996.5|10998.1|10996.1|268
1632819900000|2021-09-28 09:05:00|10998.3|10996.3|10998.5|10996.5|10998.5|10996.5|10998.3|10996.3|131
1632820200000|2021-09-28 09:10:00|10998.7|10996.7|10998.9|10996.9|10998.9|10996.9|10998.7|10996.7|569
1632820500000|2021-09-28 09:15:00|10998.5|10996.5|10998.9|10996.9|10999.2|10997.2|10998.5|10996.5|454
1632820800000|2021-09-28 09:20:00|10999.2|10997.2|10999.2|10997.2|10999.2|10997.2|10998.9|10996.9|156
1632821100000|2021-09-28 09:25:00|||||||||781
1632821400000|2021-09-28 09:30:00|10999|10997|10999.2|10997.2|10999.2|10997.2|10998.9|10996.9|719
1632821700000|2021-09-28 09:35:00|10999|10997|10999.2|10997.2|10999.2|10997.2|10998.9|10996.9|26
1632822000000|2021-09-28 09:40:00|||||||||56
1632822300000|2021-09-28 09:45:00|||||||||130
1632822600000|2021-09-28 09:50:00|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|250
1632822900000|2021-09-28 09:55:00|10999.2|10997.2|10998.9|10996.9|10999.2|10997.2|10998.9|10996.9|109
1632823200000|2021-09-28 10:00:00|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|1772
1632823500000|2021-09-28 10:05:00|||||||||12
1632823800000|2021-09-28 10:10:00|||||||||225
1632824100000|2021-09-28 10:15:00|||||||||406
1632824400000|2021-09-28 10:20:00|10998.7|10996.7|10998.9|10996.9|10998.9|10996.9|10998.7|10996.7|272
1632824700000|2021-09-28 10:25:00|10998.5|10996.5|10998.9|10996.9|10998.9|10996.9|10998.5|10996.5|594
1632825000000|2021-09-28 10:30:00|10998.5|10996.5|10998.9|10996.9|10998.9|10996.9|10998.5|10996.5|112
1632825300000|2021-09-28 10:35:00|||||||||75
1632825600000|2021-09-28 10:40:00|||||||||9
1632825900000|2021-09-28 10:45:00|||||||||50
1632826200000|2021-09-28 10:50:00|10998.5|10996.5|10998.5|10996.5|10998.9|10996.9|10998.5|10996.5|217
1632826500000|2021-09-28 10:55:00|10998.9|10996.9|10998.5|10996.5|10998.9|10996.9|10998.5|10996.5|234
1632826800000|2021-09-28 11:00:00|||||||||425
1632827100000|2021-09-28 11:05:00|10998.9|10996.9|10998.5|10996.5|10998.9|10996.9|10998.5|10996.5|701
1632827400000|2021-09-28 11:10:00|10998.7|10996.7|10998.5|10996.5|10998.7|10996.7|10998.5|10996.5|114
1632827700000|2021-09-28 11:15:00|||||||||121
1632828000000|2021-09-28 11:20:00|||||||||182
1632828300000|2021-09-28 11:25:00|||||||||150
1632828600000|2021-09-28 11:30:00|||||||||44
1632828900000|2021-09-28 11:35:00|||||||||4400
1632829200000|2021-09-28 11:40:00|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|900
1632829500000|2021-09-28 11:45:00|||||||||894
1632829800000|2021-09-28 11:50:00|||||||||1748
1632830100000|2021-09-28 11:55:00|||||||||22
1632830400000|2021-09-28 12:00:00|||||||||178
1632830700000|2021-09-28 12:05:00|10999.2|10997.2|10999.2|10997.2|10999.2|10997.2|10998.9|10996.9|4236
1632831000000|2021-09-28 12:10:00|10999|10997|10998.5|10996.5|10999.2|10997.2|10998.5|10996.5|5253
1632831300000|2021-09-28 12:15:00|||||||||4611
1632831600000|2021-09-28 12:20:00|||||||||1431
1632831900000|2021-09-28 12:25:00|||||||||1003
1632832200000|2021-09-28 12:30:00|||||||||2318
1632832500000|2021-09-28 12:35:00|||||||||565
1632832800000|2021-09-28 12:40:00|||||||||1014
1632833100000|2021-09-28 12:45:00|||||||||1001
1632833400000|2021-09-28 12:50:00|10998.1|10996.1|10998.5|10996.5|10998.5|10996.5|10998.1|10996.1|7568
1632833700000|2021-09-28 12:55:00|||||||||2048
1632834000000|2021-09-28 13:00:00|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|2020
1632834300000|2021-09-28 13:05:00|||||||||647
1632834600000|2021-09-28 13:10:00|||||||||1859
1632834900000|2021-09-28 13:15:00|10998.5|10996.5|10998.9|10996.9|10998.9|10996.9|10998.5|10996.5|3501
1632835200000|2021-09-28 13:20:00|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|596
1632835500000|2021-09-28 13:25:00|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|10998.5|10996.5|396
1632835800000|2021-09-28 13:30:00|10998.5|10996.5|10998.9|10996.9|10998.9|10996.9|10998.5|10996.5|549
1632836100000|2021-09-28 13:35:00|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|1373
1632836400000|2021-09-28 13:40:00|10998.1|10996.1|10998.1|10996.1|10998.5|10996.5|10998.1|10996.1|1765
1632836700000|2021-09-28 13:45:00|10998.5|10996.5|10998.1|10996.1|10998.5|10996.5|10998.1|10996.1|5035
1632837000000|2021-09-28 13:50:00|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|10998.1|10996.1|3277
1632837300000|2021-09-28 13:55:00|||||||||350
1632837600000|2021-09-28 14:00:00|10998.9|10996.9|10999.2|10997.2|10999.2|10997.2|10998.9|10996.9|1798
1632837900000|2021-09-28 14:05:00|10998.9|10996.9|10998.9|10996.9|10999|10997|10998.5|10996.5|1670
1632838200000|2021-09-28 14:10:00|10998.7|10996.7|10998.9|10996.9|10998.9|10996.9|10998.5|10996.5|710
1632838500000|2021-09-28 14:15:00|10999.2|10997.2|10999.2|10997.2|10999.2|10997.2|10998.9|10996.9|5317
1632838800000|2021-09-28 14:20:00|10999.6|10997.6|10999.6|10997.6|10999.6|10997.6|10999.2|10997.2|965
1632839100000|2021-09-28 14:25:00|10999.2|10997.2|10999.6|10997.6|11000|10998|10999.2|10997.2|2155
1632839400000|2021-09-28 14:30:00|11000|10998|11000|10998|11000|10998|10999.6|10997.6|4130
1632839700000|2021-09-28 14:35:00|10999.6|10997.6|10999.6|10997.6|11000|10998|10999.2|10997.2|5934
1632840000000|2021-09-28 14:40:00|||||||||1050
1632840300000|2021-09-28 14:45:00|11000|10998|11000|10998|11000|10998|11000|10998|2037
1632840600000|2021-09-28 14:50:00|||||||||347
1632840900000|2021-09-28 14:55:00|||||||||1306
1632841200000|2021-09-28 15:00:00|11000.4|10998.4|11000|10998|11000.4|10998.4|11000|10998|598
1632841500000|2021-09-28 15:05:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000|10998|655
1632841800000|2021-09-28 15:10:00|11000.8|10998.8|11000.4|10998.4|11000.8|10998.8|11000.4|10998.4|2044
1632842100000|2021-09-28 15:15:00|11000|10998|11000|10998|11000|10998|11000|10998|3431
1632842400000|2021-09-28 15:20:00|||||||||146
1632842700000|2021-09-28 15:25:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|592
1632843000000|2021-09-28 15:30:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|2616
1632843300000|2021-09-28 15:35:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|216
1632843600000|2021-09-28 15:40:00|11000|10998|11000|10998|11000|10998|11000|10998|6787
1632843900000|2021-09-28 15:45:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|1533
1632844200000|2021-09-28 15:50:00|11000|10998|11000|10998|11000|10998|11000|10998|1511
1632844500000|2021-09-28 15:55:00|11000.4|10998.4|11000|10998|11000.4|10998.4|11000|10998|2297
1632844800000|2021-09-28 16:00:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|202
1632845100000|2021-09-28 16:05:00|||||||||657
1632845400000|2021-09-28 16:10:00|||||||||1862
1632845700000|2021-09-28 16:15:00|||||||||1700
1632846000000|2021-09-28 16:20:00|||||||||793
1632846300000|2021-09-28 16:25:00|||||||||344
1632846600000|2021-09-28 16:30:00|||||||||568
1632846900000|2021-09-28 16:35:00|11000.8|10998.8|11000.4|10998.4|11000.8|10998.8|11000.4|10998.4|1657
1632847200000|2021-09-28 16:40:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.4|10998.4|1697
1632847500000|2021-09-28 16:45:00|||||||||379
1632847800000|2021-09-28 16:50:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|2384
1632848100000|2021-09-28 16:55:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.4|10998.4|832
1632848400000|2021-09-28 17:00:00|11000.6|10998.6|11000.4|10998.4|11000.8|10998.8|11000.4|10998.4|883
1632848700000|2021-09-28 17:05:00|11000.8|10998.8|11000.4|10998.4|11000.8|10998.8|11000.4|10998.4|3932
1632849000000|2021-09-28 17:10:00|||||||||124
1632849300000|2021-09-28 17:15:00|||||||||418
1632849600000|2021-09-28 17:20:00|||||||||445
1632849900000|2021-09-28 17:25:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|1674
1632850200000|2021-09-28 17:30:00|11000.4|10998.4|11000.4|10998.4|11000.8|10998.8|11000.4|10998.4|171
1632850500000|2021-09-28 17:35:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.4|10998.4|6660
1632850800000|2021-09-28 17:40:00|11000.4|10998.4|11000.8|10998.8|11000.8|10998.8|11000.4|10998.4|405
1632851100000|2021-09-28 17:45:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|298
1632851400000|2021-09-28 17:50:00|||||||||135
1632851700000|2021-09-28 17:55:00|||||||||69
1632852000000|2021-09-28 18:00:00|||||||||191
1632852300000|2021-09-28 18:05:00|||||||||54
1632852600000|2021-09-28 18:10:00|||||||||184
1632852900000|2021-09-28 18:15:00|||||||||620
1632853200000|2021-09-28 18:20:00|||||||||84
1632853500000|2021-09-28 18:25:00|||||||||137
1632853800000|2021-09-28 18:30:00|||||||||119
1632854100000|2021-09-28 18:35:00|||||||||429
1632854400000|2021-09-28 18:40:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|6250
1632854700000|2021-09-28 18:45:00|||||||||460
1632855000000|2021-09-28 18:50:00|||||||||370
1632855300000|2021-09-28 18:55:00|11000.4|10998.4|11000|10998|11000.4|10998.4|11000|10998|7038
1632855600000|2021-09-28 19:00:00|10999.6|10997.6|11000|10998|11000|10998|10999.6|10997.6|646
1632855900000|2021-09-28 19:05:00|10999.6|10997.6|11000|10998|11000|10998|10999.6|10997.6|1520
1632856200000|2021-09-28 19:10:00|10999.6|10997.6|11000|10998|11000|10998|10999.6|10997.6|791
1632856500000|2021-09-28 19:15:00|10999.6|10997.6|10999.6|10997.6|10999.6|10997.6|10999.6|10997.6|562
1632856800000|2021-09-28 19:20:00|11000|10998|11000|10998|11000|10998|11000|10998|646
1632857100000|2021-09-28 19:25:00|||||||||44
1632857400000|2021-09-28 19:30:00|||||||||665
1632857700000|2021-09-28 19:35:00|||||||||424
1632858000000|2021-09-28 19:40:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|208
1632858300000|2021-09-28 19:45:00|||||||||86
1632858600000|2021-09-28 19:50:00|||||||||119
1632858900000|2021-09-28 19:55:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|712
1632859200000|2021-09-28 20:00:00|11000.4|10998.4|11000.8|10998.8|11000.8|10998.8|11000.4|10998.4|2376
1632859500000|2021-09-28 20:05:00|||||||||936
1632859800000|2021-09-28 20:10:00|||||||||753
1632860100000|2021-09-28 20:15:00|||||||||88
1632860400000|2021-09-28 20:20:00|11000.4|10998.4|11000.4|10998.4|11000.8|10998.8|11000.4|10998.4|957
1632860700000|2021-09-28 20:25:00|||||||||95
1632861000000|2021-09-28 20:30:00|||||||||602
1632861300000|2021-09-28 20:35:00|||||||||291
1632861600000|2021-09-28 20:40:00|||||||||215
1632861900000|2021-09-28 20:45:00|||||||||154
1632862200000|2021-09-28 20:50:00|||||||||1247
1632862500000|2021-09-28 20:55:00|||||||||520
1632866400000|2021-09-28 22:00:00|11000|10998|11000|10998|11000|10998|11000|10998|268
1632866700000|2021-09-28 22:05:00|||||||||7
1632867300000|2021-09-28 22:15:00|||||||||138
1632867600000|2021-09-28 22:20:00|||||||||31
1632868200000|2021-09-28 22:30:00|||||||||3
1632868800000|2021-09-28 22:40:00|||||||||1
1632869100000|2021-09-28 22:45:00|||||||||9
1632869700000|2021-09-28 22:55:00|||||||||6
1632870000000|2021-09-28 23:00:00|||||||||1
1632870600000|2021-09-28 23:10:00|||||||||12
1632870900000|2021-09-28 23:15:00|||||||||5
1632871200000|2021-09-28 23:20:00|||||||||5
1632871500000|2021-09-28 23:25:00|||||||||5
1632871800000|2021-09-28 23:30:00|||||||||64
1632872100000|2021-09-28 23:35:00|||||||||13
1632872400000|2021-09-28 23:40:00|||||||||2
1632872700000|2021-09-28 23:45:00|||||||||49
1632873000000|2021-09-28 23:50:00|||||||||44
1632873300000|2021-09-28 23:55:00|||||||||13
1632873600000|2021-09-29 00:00:00|||||||||18
1632873900000|2021-09-29 00:05:00|10999.6|10997.6|10999.6|10997.6|10999.6|10997.6|10999.6|10997.6|212
1632874200000|2021-09-29 00:10:00|||||||||1
1632874500000|2021-09-29 00:15:00|||||||||109
1632874800000|2021-09-29 00:20:00|11000|10998|10999.6|10997.6|11000|10998|10999.6|10997.6|175
1632875100000|2021-09-29 00:25:00|||||||||111
1632875400000|2021-09-29 00:30:00|||||||||44
1632875700000|2021-09-29 00:35:00|||||||||101
1632876000000|2021-09-29 00:40:00|||||||||205
1632876300000|2021-09-29 00:45:00|11000|10998|10999.6|10997.6|11000|10998|10999.6|10997.6|158
1632876600000|2021-09-29 00:50:00|11000|10998|10999.6|10997.6|11000|10998|10999.6|10997.6|97
1632876900000|2021-09-29 00:55:00|10999.8|10997.8|10999.6|10997.6|11000|10998|10999.6|10997.6|311
1632877200000|2021-09-29 01:00:00|10999.8|10997.8|11000|10998|11000|10998|10999.6|10997.6|133
1632877500000|2021-09-29 01:05:00|||||||||1
1632877800000|2021-09-29 01:10:00|||||||||10
1632878100000|2021-09-29 01:15:00|10999.6|10997.6|10999.8|10997.8|10999.8|10997.8|10999.6|10997.6|61
1632878400000|2021-09-29 01:20:00|11000|10998|10999.8|10997.8|11000|10998|10999.6|10997.6|375
1632878700000|2021-09-29 01:25:00|11000|10998|11000|10998|11000|10998|10999.8|10997.8|182
1632879000000|2021-09-29 01:30:00|11000.4|10998.4|11000|10998|11000.4|10998.4|11000|10998|308
1632879300000|2021-09-29 01:35:00|11000.4|10998.4|11000|10998|11000.4|10998.4|11000|10998|633
1632879600000|2021-09-29 01:40:00|||||||||92
1632879900000|2021-09-29 01:45:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|330
1632880200000|2021-09-29 01:50:00|||||||||81
1632880500000|2021-09-29 01:55:00|11000.8|10998.8|11000.4|10998.4|11000.8|10998.8|11000.4|10998.4|749
1632880800000|2021-09-29 02:00:00|||||||||344
1632881400000|2021-09-29 02:10:00|||||||||10
1632882000000|2021-09-29 02:20:00|11000.8|10998.8|11000.4|10998.4|11000.8|10998.8|11000.4|10998.4|743
1632882300000|2021-09-29 02:25:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|1220
1632882600000|2021-09-29 02:30:00|||||||||111
1632882900000|2021-09-29 02:35:00|||||||||414
1632883200000|2021-09-29 02:40:00|||||||||113
1632883500000|2021-09-29 02:45:00|||||||||298
1632883800000|2021-09-29 02:50:00|||||||||511
1632884100000|2021-09-29 02:55:00|11001.2|10999.2|11000.8|10998.8|11001.2|10999.2|11000.8|10998.8|55
1632884400000|2021-09-29 03:00:00|11001.2|10999.2|11000.8|10998.8|11001.2|10999.2|11000.8|10998.8|373
1632884700000|2021-09-29 03:05:00|||||||||100
1632885300000|2021-09-29 03:15:00|11001.2|10999.2|11000.8|10998.8|11001.2|10999.2|11000.8|10998.8|106
1632885600000|2021-09-29 03:20:00|||||||||825
1632885900000|2021-09-29 03:25:00|||||||||2
1632886200000|2021-09-29 03:30:00|||||||||7
1632886500000|2021-09-29 03:35:00|11001.2|10999.2|11001.2|10999.2|11001.2|10999.2|11001.2|10999.2|215
1632886800000|2021-09-29 03:40:00|||||||||113
1632887100000|2021-09-29 03:45:00|||||||||52
1632887400000|2021-09-29 03:50:00|||||||||56
1632888000000|2021-09-29 04:00:00|||||||||272
1632888300000|2021-09-29 04:05:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|256
1632888600000|2021-09-29 04:10:00|||||||||212
1632888900000|2021-09-29 04:15:00|||||||||9
1632889200000|2021-09-29 04:20:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|63
1632889500000|2021-09-29 04:25:00|||||||||200
1632889800000|2021-09-29 04:30:00|||||||||3
1632890400000|2021-09-29 04:40:00|||||||||2
1632890700000|2021-09-29 04:45:00|||||||||99
1632891300000|2021-09-29 04:55:00|||||||||4
1632891600000|2021-09-29 05:00:00|11000.8|10998.8|11000.4|10998.4|11000.8|10998.8|11000.4|10998.4|233
1632891900000|2021-09-29 05:05:00|11000.8|10998.8|11000.4|10998.4|11000.8|10998.8|11000.4|10998.4|17
1632892200000|2021-09-29 05:10:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|36
1632892500000|2021-09-29 05:15:00|||||||||36
1632893400000|2021-09-29 05:30:00|||||||||1
1632893700000|2021-09-29 05:35:00|||||||||6
1632894600000|2021-09-29 05:50:00|||||||||23
1632894900000|2021-09-29 05:55:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|138
1632895200000|2021-09-29 06:00:00|11000.6|10998.6|11000.4|10998.4|11000.6|10998.6|11000.4|10998.4|159
1632895500000|2021-09-29 06:05:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.4|10998.4|234
1632895800000|2021-09-29 06:10:00|||||||||60
1632896100000|2021-09-29 06:15:00|||||||||485
1632896400000|2021-09-29 06:20:00|||||||||25
1632896700000|2021-09-29 06:25:00|11001.2|10999.2|11001.2|10999.2|11001.2|10999.2|11001.2|10999.2|2568
1632897000000|2021-09-29 06:30:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|1240
1632897300000|2021-09-29 06:35:00|||||||||7
1632897600000|2021-09-29 06:40:00|||||||||64
1632897900000|2021-09-29 06:45:00|||||||||459
1632898200000|2021-09-29 06:50:00|||||||||158
1632898500000|2021-09-29 06:55:00|||||||||297
1632898800000|2021-09-29 07:00:00|11002|11000|11002|11000|11002|11000|11002|11000|384
1632899100000|2021-09-29 07:05:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002|11000|2299
1632899400000|2021-09-29 07:10:00|11002|11000|11002|11000|11002|11000|11002|11000|3571
1632899700000|2021-09-29 07:15:00|||||||||415
1632900000000|2021-09-29 07:20:00|||||||||300
1632900300000|2021-09-29 07:25:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|489
1632900600000|2021-09-29 07:30:00|11002|11000|11002|11000|11002.4|11000.4|11002|11000|237
1632900900000|2021-09-29 07:35:00|||||||||22
1632901200000|2021-09-29 07:40:00|||||||||400
1632901500000|2021-09-29 07:45:00|||||||||143
1632901800000|2021-09-29 07:50:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|193
1632902100000|2021-09-29 07:55:00|11002|11000|11001.6|10999.6|11002|11000|11001.6|10999.6|1003
1632902400000|2021-09-29 08:00:00|11002|11000|11002|11000|11002|11000|11002|11000|1971
1632902700000|2021-09-29 08:05:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|1172
1632903000000|2021-09-29 08:10:00|||||||||341
1632903300000|2021-09-29 08:15:00|11002|11000|11002|11000|11002|11000|11002|11000|153
1632903600000|2021-09-29 08:20:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|336
1632903900000|2021-09-29 08:25:00|11002|11000|11002.4|11000.4|11002.4|11000.4|11002|11000|190
1632904200000|2021-09-29 08:30:00|11002.2|11000.2|11002.4|11000.4|11002.4|11000.4|11002.2|11000.2|159
1632904500000|2021-09-29 08:35:00|11002|11000|11002|11000|11002.4|11000.4|11002|11000|3224
1632904800000|2021-09-29 08:40:00|||||||||11
1632905100000|2021-09-29 08:45:00|||||||||330
1632905400000|2021-09-29 08:50:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|86
1632905700000|2021-09-29 08:55:00|||||||||10
1632906000000|2021-09-29 09:00:00|||||||||24
1632906300000|2021-09-29 09:05:00|||||||||4
1632906600000|2021-09-29 09:10:00|||||||||221
1632906900000|2021-09-29 09:15:00|||||||||99
1632907200000|2021-09-29 09:20:00|||||||||107
1632907500000|2021-09-29 09:25:00|11002|11000|11002|11000|11002|11000|11002|11000|156
1632907800000|2021-09-29 09:30:00|||||||||653
1632908100000|2021-09-29 09:35:00|||||||||164
1632908400000|2021-09-29 09:40:00|||||||||141
1632908700000|2021-09-29 09:45:00|||||||||312
1632909000000|2021-09-29 09:50:00|||||||||139
1632909300000|2021-09-29 09:55:00|||||||||27
1632909600000|2021-09-29 10:00:00|11002.4|11000.4|11002|11000|11002.4|11000.4|11002|11000|807
1632909900000|2021-09-29 10:05:00|||||||||158
1632910200000|2021-09-29 10:10:00|||||||||566
1632910500000|2021-09-29 10:15:00|||||||||106
1632910800000|2021-09-29 10:20:00|||||||||542
1632911100000|2021-09-29 10:25:00|||||||||430
1632911400000|2021-09-29 10:30:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|2356
1632911700000|2021-09-29 10:35:00|||||||||481
1632912000000|2021-09-29 10:40:00|||||||||38
1632912300000|2021-09-29 10:45:00|||||||||272
1632912600000|2021-09-29 10:50:00|||||||||4
1632912900000|2021-09-29 10:55:00|||||||||71
1632913200000|2021-09-29 11:00:00|||||||||78
1632913500000|2021-09-29 11:05:00|||||||||73
1632913800000|2021-09-29 11:10:00|11002|11000|11002|11000|11002|11000|11002|11000|546
1632914100000|2021-09-29 11:15:00|11001.6|10999.6|11001.6|10999.6|11002|11000|11001.6|10999.6|949
1632914400000|2021-09-29 11:20:00|11002|11000|11001.6|10999.6|11002|11000|11001.6|10999.6|167
1632914700000|2021-09-29 11:25:00|||||||||68
1632915000000|2021-09-29 11:30:00|11002|11000|11002|11000|11002|11000|11002|11000|246
1632915300000|2021-09-29 11:35:00|11001.6|10999.6|11002|11000|11002|11000|11001.6|10999.6|255
1632915600000|2021-09-29 11:40:00|11001.6|10999.6|11001.6|10999.6|11002|11000|11001.6|10999.6|308
1632915900000|2021-09-29 11:45:00|11001.8|10999.8|11002|11000|11002|11000|11001.6|10999.6|824
1632916200000|2021-09-29 11:50:00|||||||||464
1632916500000|2021-09-29 11:55:00|||||||||127
1632916800000|2021-09-29 12:00:00|11001.6|10999.6|11002|11000|11002|11000|11001.6|10999.6|781
1632917100000|2021-09-29 12:05:00|||||||||72
1632917400000|2021-09-29 12:10:00|||||||||439
1632917700000|2021-09-29 12:15:00|||||||||4151
1632918000000|2021-09-29 12:20:00|11001.6|10999.6|11001.2|10999.2|11001.6|10999.6|11001.2|10999.2|2997
1632918300000|2021-09-29 12:25:00|11001.6|10999.6|11001.2|10999.2|11001.6|10999.6|11001.2|10999.2|1257
1632918600000|2021-09-29 12:30:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.2|10999.2|963
1632918900000|2021-09-29 12:35:00|||||||||179
1632919200000|2021-09-29 12:40:00|||||||||438
1632919500000|2021-09-29 12:45:00|||||||||442
1632919800000|2021-09-29 12:50:00|||||||||749
1632920100000|2021-09-29 12:55:00|||||||||453
1632920400000|2021-09-29 13:00:00|11001.2|10999.2|11001.6|10999.6|11001.6|10999.6|11001.2|10999.2|1125
1632920700000|2021-09-29 13:05:00|||||||||972
1632921000000|2021-09-29 13:10:00|||||||||430
1632921300000|2021-09-29 13:15:00|||||||||636
1632921600000|2021-09-29 13:20:00|||||||||803
1632921900000|2021-09-29 13:25:00|||||||||188
1632922200000|2021-09-29 13:30:00|11001.2|10999.2|11001.6|10999.6|11001.6|10999.6|11001.2|10999.2|4910
1632922500000|2021-09-29 13:35:00|11002|11000|11002|11000|11002|11000|11002|11000|1240
1632922800000|2021-09-29 13:40:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002|11000|1441
1632923100000|2021-09-29 13:45:00|||||||||515
1632923400000|2021-09-29 13:50:00|11002|11000|11002|11000|11002|11000|11002|11000|963
1632923700000|2021-09-29 13:55:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002|11000|1104
1632924000000|2021-09-29 14:00:00|11002.8|11000.8|11002.4|11000.4|11002.8|11000.8|11002|11000|3107
1632924300000|2021-09-29 14:05:00|11002|11000|11002|11000|11002.4|11000.4|11002|11000|1763
1632924600000|2021-09-29 14:10:00|||||||||1065
1632924900000|2021-09-29 14:15:00|11002.4|11000.4|11002|11000|11002.4|11000.4|11002|11000|1459
1632925200000|2021-09-29 14:20:00|11002.4|11000.4|11002|11000|11002.4|11000.4|11002|11000|705
1632925500000|2021-09-29 14:25:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|1729
1632925800000|2021-09-29 14:30:00|||||||||371
1632926100000|2021-09-29 14:35:00|11002|11000|11002.4|11000.4|11002.4|11000.4|11002|11000|1837
1632926400000|2021-09-29 14:40:00|11002|11000|11002|11000|11002.4|11000.4|11002|11000|4262
1632926700000|2021-09-29 14:45:00|||||||||1252
1632927000000|2021-09-29 14:50:00|||||||||187
1632927300000|2021-09-29 14:55:00|||||||||323
1632927600000|2021-09-29 15:00:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|429
1632927900000|2021-09-29 15:05:00|||||||||309
1632928200000|2021-09-29 15:10:00|11002|11000|11002|11000|11002|11000|11002|11000|6326
1632928500000|2021-09-29 15:15:00|||||||||346
1632928800000|2021-09-29 15:20:00|||||||||215
1632929100000|2021-09-29 15:25:00|||||||||502
1632929400000|2021-09-29 15:30:00|11002.4|11000.4|11002|11000|11002.4|11000.4|11002|11000|7446
1632929700000|2021-09-29 15:35:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|1598
1632930000000|2021-09-29 15:40:00|11002.2|11000.2|11002|11000|11002.2|11000.2|11002|11000|488
1632930300000|2021-09-29 15:45:00|||||||||182
1632930600000|2021-09-29 15:50:00|11002.4|11000.4|11002|11000|11002.4|11000.4|11002|11000|3025
1632930900000|2021-09-29 15:55:00|||||||||268
1632931200000|2021-09-29 16:00:00|||||||||1312
1632931500000|2021-09-29 16:05:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|1240
1632931800000|2021-09-29 16:10:00|11002|11000|11002|11000|11002|11000|11002|11000|3944
1632932100000|2021-09-29 16:15:00|11002.4|11000.4|11002|11000|11002.4|11000.4|11002|11000|1747
1632932400000|2021-09-29 16:20:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|708
1632932700000|2021-09-29 16:25:00|11002|11000|11002|11000|11002.4|11000.4|11002|11000|645
1632933000000|2021-09-29 16:30:00|||||||||469
1632933300000|2021-09-29 16:35:00|||||||||332
1632933600000|2021-09-29 16:40:00|||||||||170
1632933900000|2021-09-29 16:45:00|||||||||4096
1632934200000|2021-09-29 16:50:00|||||||||131
1632934500000|2021-09-29 16:55:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|320
1632934800000|2021-09-29 17:00:00|11002|11000|11001.6|10999.6|11002|11000|11001.6|10999.6|5968
1632935100000|2021-09-29 17:05:00|||||||||130
1632935400000|2021-09-29 17:10:00|||||||||259
1632935700000|2021-09-29 17:15:00|||||||||109
1632936000000|2021-09-29 17:20:00|11001.2|10999.2|11001.2|10999.2|11001.2|10999.2|11001.2|10999.2|244
1632936300000|2021-09-29 17:25:00|||||||||626
1632936600000|2021-09-29 17:30:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|445
1632936900000|2021-09-29 17:35:00|||||||||116
1632937200000|2021-09-29 17:40:00|11002|11000|11001.6|10999.6|11002|11000|11001.6|10999.6|969
1632937500000|2021-09-29 17:45:00|11002|11000|11001.6|10999.6|11002|11000|11001.6|10999.6|196
1632937800000|2021-09-29 17:50:00|||||||||112
1632938100000|2021-09-29 17:55:00|||||||||196
1632938400000|2021-09-29 18:00:00|||||||||266
1632938700000|2021-09-29 18:05:00|||||||||85
1632939000000|2021-09-29 18:10:00|||||||||104
1632939300000|2021-09-29 18:15:00|||||||||66
1632939600000|2021-09-29 18:20:00|||||||||327
1632939900000|2021-09-29 18:25:00|||||||||555
1632940200000|2021-09-29 18:30:00|||||||||56
1632940500000|2021-09-29 18:35:00|||||||||512
1632940800000|2021-09-29 18:40:00|||||||||1060
1632941100000|2021-09-29 18:45:00|||||||||252
1632941400000|2021-09-29 18:50:00|||||||||380
1632941700000|2021-09-29 18:55:00|||||||||2103
1632942000000|2021-09-29 19:00:00|||||||||749
1632942300000|2021-09-29 19:05:00|||||||||279
1632942600000|2021-09-29 19:10:00|||||||||599
1632942900000|2021-09-29 19:15:00|||||||||187
1632943200000|2021-09-29 19:20:00|||||||||93
1632943500000|2021-09-29 19:25:00|||||||||1158
1632943800000|2021-09-29 19:30:00|||||||||335
1632944100000|2021-09-29 19:35:00|||||||||128
1632944400000|2021-09-29 19:40:00|||||||||816
1632944700000|2021-09-29 19:45:00|||||||||1040
1632945000000|2021-09-29 19:50:00|11002|11000|11002|11000|11002|11000|11002|11000|2931
1632945300000|2021-09-29 19:55:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|1823
1632945600000|2021-09-29 20:00:00|11002|11000|11002|11000|11002.4|11000.4|11002|11000|2280
1632945900000|2021-09-29 20:05:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|1369
1632946200000|2021-09-29 20:10:00|||||||||423
1632946500000|2021-09-29 20:15:00|||||||||68
1632946800000|2021-09-29 20:20:00|||||||||331
1632947100000|2021-09-29 20:25:00|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|644
1632947400000|2021-09-29 20:30:00|||||||||1644
1632947700000|2021-09-29 20:35:00|||||||||314
1632948000000|2021-09-29 20:40:00|||||||||161
1632948300000|2021-09-29 20:45:00|||||||||2022
1632948600000|2021-09-29 20:50:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|1274
1632948900000|2021-09-29 20:55:00|11002.8|11000.8|11003.1|11001.1|11003.1|11001.1|11002.8|11000.8|381
1632952800000|2021-09-29 22:00:00|||||||||41
1632953400000|2021-09-29 22:10:00|||||||||7
1632954000000|2021-09-29 22:20:00|||||||||5
1632954600000|2021-09-29 22:30:00|||||||||1
1632955500000|2021-09-29 22:45:00|||||||||304
1632955800000|2021-09-29 22:50:00|||||||||26
1632957300000|2021-09-29 23:15:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|310
1632957600000|2021-09-29 23:20:00|||||||||1
1632958200000|2021-09-29 23:30:00|||||||||52
1632958500000|2021-09-29 23:35:00|||||||||17
1632959100000|2021-09-29 23:45:00|||||||||7
1632959700000|2021-09-29 23:55:00|||||||||201
1632960000000|2021-09-30 00:00:00|||||||||13
1632960300000|2021-09-30 00:05:00|||||||||17
1632960600000|2021-09-30 00:10:00|||||||||1
1632960900000|2021-09-30 00:15:00|||||||||9
1632961800000|2021-09-30 00:30:00|||||||||253
1632962100000|2021-09-30 00:35:00|||||||||705
1632962400000|2021-09-30 00:40:00|||||||||1
1632962700000|2021-09-30 00:45:00|||||||||1
1632963000000|2021-09-30 00:50:00|||||||||180
1632963300000|2021-09-30 00:55:00|||||||||1
1632963600000|2021-09-30 01:00:00|||||||||105
1632963900000|2021-09-30 01:05:00|||||||||1
1632964200000|2021-09-30 01:10:00|||||||||41
1632964500000|2021-09-30 01:15:00|||||||||59
1632964800000|2021-09-30 01:20:00|||||||||26
1632965700000|2021-09-30 01:35:00|||||||||123
1632967200000|2021-09-30 02:00:00|||||||||4
1632968100000|2021-09-30 02:15:00|||||||||60
1632968400000|2021-09-30 02:20:00|||||||||433
1632969000000|2021-09-30 02:30:00|||||||||42
1632969300000|2021-09-30 02:35:00|||||||||1
1632970500000|2021-09-30 02:55:00|||||||||42
1632970800000|2021-09-30 03:00:00|||||||||6
1632973800000|2021-09-30 03:50:00|||||||||1
1632974100000|2021-09-30 03:55:00|||||||||7
1632974400000|2021-09-30 04:00:00|||||||||3
1632974700000|2021-09-30 04:05:00|||||||||4
1632975300000|2021-09-30 04:15:00|||||||||53
1632975600000|2021-09-30 04:20:00|||||||||70
1632975900000|2021-09-30 04:25:00|||||||||6
1632976200000|2021-09-30 04:30:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|110
1632977400000|2021-09-30 04:50:00|||||||||5
1632978000000|2021-09-30 05:00:00|||||||||3
1632978300000|2021-09-30 05:05:00|||||||||6
1632978600000|2021-09-30 05:10:00|||||||||1
1632979200000|2021-09-30 05:20:00|||||||||1
1632980700000|2021-09-30 05:45:00|||||||||1
1632981000000|2021-09-30 05:50:00|||||||||31
1632981300000|2021-09-30 05:55:00|||||||||1
1632981600000|2021-09-30 06:00:00|11002.8|11000.8|11003.1|11001.1|11003.1|11001.1|11002.8|11000.8|254
1632981900000|2021-09-30 06:05:00|11002.8|11000.8|11002.8|11000.8|11003.1|11001.1|11002.8|11000.8|88
1632982200000|2021-09-30 06:10:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11002.8|11000.8|120
1632982500000|2021-09-30 06:15:00|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|194
1632982800000|2021-09-30 06:20:00|11002.4|11000.4|11002.8|11000.8|11002.8|11000.8|11002.4|11000.4|1366
1632983100000|2021-09-30 06:25:00|||||||||32
1632983400000|2021-09-30 06:30:00|11002.6|11000.6|11002.8|11000.8|11002.8|11000.8|11002.6|11000.6|411
1632983700000|2021-09-30 06:35:00|11002.4|11000.4|11002.4|11000.4|11002.8|11000.8|11002.4|11000.4|187
1632984000000|2021-09-30 06:40:00|11002.8|11000.8|11002.4|11000.4|11002.8|11000.8|11002.4|11000.4|758
1632984300000|2021-09-30 06:45:00|||||||||18
1632984600000|2021-09-30 06:50:00|||||||||27
1632984900000|2021-09-30 06:55:00|11002|11000|11002|11000|11002|11000|11002|11000|1839
1632985200000|2021-09-30 07:00:00|||||||||176
1632985500000|2021-09-30 07:05:00|||||||||56
1632985800000|2021-09-30 07:10:00|||||||||174
1632986100000|2021-09-30 07:15:00|||||||||252
1632986400000|2021-09-30 07:20:00|||||||||30
1632986700000|2021-09-30 07:25:00|||||||||31
1632987000000|2021-09-30 07:30:00|||||||||34
1632987300000|2021-09-30 07:35:00|||||||||209
1632987600000|2021-09-30 07:40:00|||||||||796
1632987900000|2021-09-30 07:45:00|||||||||135
1632988200000|2021-09-30 07:50:00|11002.4|11000.4|11002|11000|11002.4|11000.4|11002|11000|4502
1632988500000|2021-09-30 07:55:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|754
1632988800000|2021-09-30 08:00:00|||||||||669
1632989100000|2021-09-30 08:05:00|||||||||5
1632989400000|2021-09-30 08:10:00|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|288
1632989700000|2021-09-30 08:15:00|||||||||54
1632990000000|2021-09-30 08:20:00|||||||||21
1632990300000|2021-09-30 08:25:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|94
1632990600000|2021-09-30 08:30:00|||||||||8
1632990900000|2021-09-30 08:35:00|||||||||47
1632991200000|2021-09-30 08:40:00|||||||||6
1632991500000|2021-09-30 08:45:00|||||||||3
1632991800000|2021-09-30 08:50:00|||||||||22
1632992100000|2021-09-30 08:55:00|||||||||168
1632992400000|2021-09-30 09:00:00|||||||||22
1632992700000|2021-09-30 09:05:00|||||||||2
1632993000000|2021-09-30 09:10:00|||||||||136
1632993300000|2021-09-30 09:15:00|||||||||8
1632993600000|2021-09-30 09:20:00|||||||||347
1632993900000|2021-09-30 09:25:00|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|57
1632994200000|2021-09-30 09:30:00|||||||||338
1632994500000|2021-09-30 09:35:00|||||||||137
1632994800000|2021-09-30 09:40:00|||||||||17
1632995100000|2021-09-30 09:45:00|||||||||57
1632995400000|2021-09-30 09:50:00|||||||||133
1632995700000|2021-09-30 09:55:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|150
1632996000000|2021-09-30 10:00:00|||||||||96
1632996300000|2021-09-30 10:05:00|||||||||447
1632996600000|2021-09-30 10:10:00|||||||||68
1632996900000|2021-09-30 10:15:00|||||||||1
1632997200000|2021-09-30 10:20:00|||||||||3
1632997500000|2021-09-30 10:25:00|||||||||21
1632997800000|2021-09-30 10:30:00|11002|11000|11002|11000|11002|11000|11002|11000|1743
1632998100000|2021-09-30 10:35:00|11002.4|11000.4|11002|11000|11002.4|11000.4|11002|11000|3544
1632998400000|2021-09-30 10:40:00|||||||||10
1632998700000|2021-09-30 10:45:00|||||||||112
1632999000000|2021-09-30 10:50:00|||||||||46
1632999300000|2021-09-30 10:55:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|3478
1632999600000|2021-09-30 11:00:00|||||||||143
1632999900000|2021-09-30 11:05:00|||||||||31
1633000200000|2021-09-30 11:10:00|||||||||1054
1633000500000|2021-09-30 11:15:00|||||||||112
1633000800000|2021-09-30 11:20:00|||||||||144
1633001100000|2021-09-30 11:25:00|||||||||95
1633001400000|2021-09-30 11:30:00|||||||||58
1633001700000|2021-09-30 11:35:00|||||||||505
1633002000000|2021-09-30 11:40:00|||||||||13
1633002300000|2021-09-30 11:45:00|||||||||102
1633002600000|2021-09-30 11:50:00|11002|11000|11002|11000|11002|11000|11002|11000|93
1633002900000|2021-09-30 11:55:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|1342
1633003200000|2021-09-30 12:00:00|11002.2|11000.2|11002|11000|11002.2|11000.2|11002|11000|424
1633003500000|2021-09-30 12:05:00|11002.4|11000.4|11002.2|11000.2|11002.4|11000.4|11002|11000|847
1633003800000|2021-09-30 12:10:00|11002|11000|11002|11000|11002|11000|11002|11000|229
1633004100000|2021-09-30 12:15:00|||||||||85
1633004400000|2021-09-30 12:20:00|||||||||177
1633004700000|2021-09-30 12:25:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|638
1633005000000|2021-09-30 12:30:00|11002|11000|11001.6|10999.6|11002|11000|11001.6|10999.6|5546
1633005300000|2021-09-30 12:35:00|11001.8|10999.8|11002|11000|11002|11000|11001.6|10999.6|481
1633005600000|2021-09-30 12:40:00|11001.6|10999.6|11001.6|10999.6|11002|11000|11001.6|10999.6|2762
1633005900000|2021-09-30 12:45:00|11001.2|10999.2|11001.6|10999.6|11001.6|10999.6|11001.2|10999.2|2758
1633006200000|2021-09-30 12:50:00|||||||||337
1633006500000|2021-09-30 12:55:00|11001.2|10999.2|11001.2|10999.2|11001.2|10999.2|11001.2|10999.2|1415
1633006800000|2021-09-30 13:00:00|11001.6|10999.6|11001.2|10999.2|11001.6|10999.6|11001.2|10999.2|1762
1633007100000|2021-09-30 13:05:00|||||||||1491
1633007400000|2021-09-30 13:10:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|1295
1633007700000|2021-09-30 13:15:00|||||||||79
1633008000000|2021-09-30 13:20:00|||||||||583
1633008300000|2021-09-30 13:25:00|||||||||289
1633008600000|2021-09-30 13:30:00|11002|11000|11002|11000|11002|11000|11002|11000|1161
1633008900000|2021-09-30 13:35:00|11001.6|10999.6|11002|11000|11002|11000|11001.6|10999.6|5992
1633009200000|2021-09-30 13:40:00|11001.8|10999.8|11002|11000|11002|11000|11001.6|10999.6|1776
1633009500000|2021-09-30 13:45:00|11001.6|10999.6|11002|11000|11002|11000|11001.6|10999.6|3070
1633009800000|2021-09-30 13:50:00|||||||||578
1633010100000|2021-09-30 13:55:00|||||||||709
1633010400000|2021-09-30 14:00:00|||||||||822
1633010700000|2021-09-30 14:05:00|11002.4|11000.4|11002|11000|11002.4|11000.4|11002|11000|7642
1633011000000|2021-09-30 14:10:00|11002.4|11000.4|11002|11000|11002.4|11000.4|11002|11000|2330
1633011300000|2021-09-30 14:15:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002|11000|412
1633011600000|2021-09-30 14:20:00|||||||||988
1633011900000|2021-09-30 14:25:00|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|557
1633012200000|2021-09-30 14:30:00|11003.1|11001.1|11002.8|11000.8|11003.1|11001.1|11002.8|11000.8|5367
1633012500000|2021-09-30 14:35:00|||||||||1428
1633012800000|2021-09-30 14:40:00|||||||||1052
1633013100000|2021-09-30 14:45:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|3813
1633013400000|2021-09-30 14:50:00|||||||||372
1633013700000|2021-09-30 14:55:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|1786
1633014000000|2021-09-30 15:00:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.5|11001.5|2203
1633014300000|2021-09-30 15:05:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|1262
1633014600000|2021-09-30 15:10:00|||||||||238
1633014900000|2021-09-30 15:15:00|||||||||909
1633015200000|2021-09-30 15:20:00|||||||||729
1633015500000|2021-09-30 15:25:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|1000
1633015800000|2021-09-30 15:30:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|2299
1633016100000|2021-09-30 15:35:00|11003.1|11001.1|11003.5|11001.5|11003.5|11001.5|11003.1|11001.1|1363
1633016400000|2021-09-30 15:40:00|||||||||571
1633016700000|2021-09-30 15:45:00|||||||||495
1633017000000|2021-09-30 15:50:00|11003.7|11001.7|11003.5|11001.5|11003.9|11001.9|11003.5|11001.5|950
1633017300000|2021-09-30 15:55:00|11003.9|11001.9|11003.5|11001.5|11003.9|11001.9|11003.5|11001.5|707
1633017600000|2021-09-30 16:00:00|11003.7|11001.7|11003.5|11001.5|11003.7|11001.7|11003.5|11001.5|1068
1633017900000|2021-09-30 16:05:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|277
1633018200000|2021-09-30 16:10:00|11003.5|11001.5|11003.9|11001.9|11003.9|11001.9|11003.5|11001.5|1623
1633018500000|2021-09-30 16:15:00|11003.5|11001.5|11003.9|11001.9|11003.9|11001.9|11003.5|11001.5|3436
1633018800000|2021-09-30 16:20:00|||||||||1305
1633019100000|2021-09-30 16:25:00|||||||||1622
1633019400000|2021-09-30 16:30:00|||||||||1214
1633019700000|2021-09-30 16:35:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|582
1633020000000|2021-09-30 16:40:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.5|11001.5|298
1633020300000|2021-09-30 16:45:00|||||||||14
1633020600000|2021-09-30 16:50:00|||||||||315
1633020900000|2021-09-30 16:55:00|||||||||657
1633021200000|2021-09-30 17:00:00|||||||||34
1633021500000|2021-09-30 17:05:00|||||||||870
1633021800000|2021-09-30 17:10:00|||||||||32
1633022100000|2021-09-30 17:15:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|1946
1633022400000|2021-09-30 17:20:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|457
1633022700000|2021-09-30 17:25:00|||||||||717
1633023000000|2021-09-30 17:30:00|||||||||369
1633023300000|2021-09-30 17:35:00|||||||||501
1633023600000|2021-09-30 17:40:00|||||||||955
1633023900000|2021-09-30 17:45:00|||||||||365
1633024200000|2021-09-30 17:50:00|||||||||157
1633024500000|2021-09-30 17:55:00|||||||||91
1633024800000|2021-09-30 18:00:00|||||||||1173
1633025100000|2021-09-30 18:05:00|||||||||520
1633025400000|2021-09-30 18:10:00|||||||||202
1633025700000|2021-09-30 18:15:00|||||||||1460
1633026000000|2021-09-30 18:20:00|||||||||373
1633026300000|2021-09-30 18:25:00|||||||||227
1633026600000|2021-09-30 18:30:00|||||||||186
1633026900000|2021-09-30 18:35:00|||||||||306
1633027200000|2021-09-30 18:40:00|||||||||382
1633027500000|2021-09-30 18:45:00|||||||||1220
1633027800000|2021-09-30 18:50:00|||||||||327
1633028100000|2021-09-30 18:55:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|2932
1633028400000|2021-09-30 19:00:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|1232
1633028700000|2021-09-30 19:05:00|||||||||258
1633029000000|2021-09-30 19:10:00|||||||||574
1633029300000|2021-09-30 19:15:00|||||||||507
1633029600000|2021-09-30 19:20:00|||||||||3826
1633029900000|2021-09-30 19:25:00|11004.3|11002.3|11004.3|11002.3|11004.3|11002.3|11004.3|11002.3|6561
1633030200000|2021-09-30 19:30:00|11004.7|11002.7|11004.3|11002.3|11004.7|11002.7|11004.3|11002.3|1896
1633030500000|2021-09-30 19:35:00|11004.7|11002.7|11004.3|11002.3|11004.7|11002.7|11004.3|11002.3|4131
1633030800000|2021-09-30 19:40:00|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|11004.5|11002.5|1537
1633031100000|2021-09-30 19:45:00|||||||||1438
1633031400000|2021-09-30 19:50:00|||||||||936
1633031700000|2021-09-30 19:55:00|||||||||9318
1633032000000|2021-09-30 20:00:00|11005.1|11003.1|11004.7|11002.7|11005.1|11003.1|11004.7|11002.7|9414
1633032300000|2021-09-30 20:05:00|||||||||459
1633032600000|2021-09-30 20:10:00|||||||||2764
1633032900000|2021-09-30 20:15:00|11005.1|11003.1|11005.5|11003.5|11005.5|11003.5|11004.7|11002.7|3421
1633033200000|2021-09-30 20:20:00|11005.1|11003.1|11005.1|11003.1|11005.1|11003.1|11005.1|11003.1|1098
1633033500000|2021-09-30 20:25:00|11005.3|11003.3|11005.5|11003.5|11005.5|11003.5|11005.1|11003.1|1392
1633033800000|2021-09-30 20:30:00|||||||||495
1633034100000|2021-09-30 20:35:00|||||||||407
1633034400000|2021-09-30 20:40:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|2404
1633034700000|2021-09-30 20:45:00|||||||||255
1633035000000|2021-09-30 20:50:00|11006.3|11004.3|11005.9|11003.9|11006.3|11004.3|11005.9|11003.9|2466
1633035300000|2021-09-30 20:55:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11005.9|11003.9|3536
1633039200000|2021-09-30 22:00:00|||||||||129
1633039500000|2021-09-30 22:05:00|||||||||106
1633039800000|2021-09-30 22:10:00|||||||||2
1633040100000|2021-09-30 22:15:00|||||||||2
1633040400000|2021-09-30 22:20:00|||||||||10
1633040700000|2021-09-30 22:25:00|||||||||102
1633041000000|2021-09-30 22:30:00|||||||||4
1633041600000|2021-09-30 22:40:00|||||||||115
1633041900000|2021-09-30 22:45:00|||||||||106
1633042200000|2021-09-30 22:50:00|||||||||77
1633042500000|2021-09-30 22:55:00|||||||||1
1633042800000|2021-09-30 23:00:00|||||||||39
1633043100000|2021-09-30 23:05:00|||||||||2
1633043400000|2021-09-30 23:10:00|||||||||125
1633043700000|2021-09-30 23:15:00|||||||||31
1633044000000|2021-09-30 23:20:00|||||||||1
1633044300000|2021-09-30 23:25:00|||||||||2
1633044600000|2021-09-30 23:30:00|||||||||1
1633044900000|2021-09-30 23:35:00|||||||||240
1633045200000|2021-09-30 23:40:00|||||||||152
1633045500000|2021-09-30 23:45:00|||||||||75
1633045800000|2021-09-30 23:50:00|||||||||62
1633046100000|2021-09-30 23:55:00|||||||||37
1633046400000|2021-10-01 00:00:00|||||||||136
1633046700000|2021-10-01 00:05:00|||||||||40
1633047000000|2021-10-01 00:10:00|||||||||8
1633047300000|2021-10-01 00:15:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|170
1633047600000|2021-10-01 00:20:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|780
1633047900000|2021-10-01 00:25:00|||||||||4
1633048200000|2021-10-01 00:30:00|||||||||5
1633048500000|2021-10-01 00:35:00|||||||||201
1633048800000|2021-10-01 00:40:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|1196
1633049100000|2021-10-01 00:45:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|572
1633049400000|2021-10-01 00:50:00|||||||||7
1633050000000|2021-10-01 01:00:00|11006.7|11004.7|11006.3|11004.3|11006.7|11004.7|11006.3|11004.3|1845
1633050300000|2021-10-01 01:05:00|11006.5|11004.5|11006.7|11004.7|11006.7|11004.7|11006.5|11004.5|272
1633050600000|2021-10-01 01:10:00|||||||||3
1633050900000|2021-10-01 01:15:00|||||||||35
1633051200000|2021-10-01 01:20:00|||||||||37
1633051500000|2021-10-01 01:25:00|11007.1|11005.1|11007.1|11005.1|11007.1|11005.1|11007.1|11005.1|747
1633051800000|2021-10-01 01:30:00|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|310
1633052400000|2021-10-01 01:40:00|||||||||20
1633052700000|2021-10-01 01:45:00|||||||||23
1633053000000|2021-10-01 01:50:00|||||||||14
1633053300000|2021-10-01 01:55:00|||||||||6
1633053600000|2021-10-01 02:00:00|||||||||11
1633053900000|2021-10-01 02:05:00|||||||||405
1633054200000|2021-10-01 02:10:00|||||||||2
1633054800000|2021-10-01 02:20:00|||||||||52
1633055100000|2021-10-01 02:25:00|||||||||2
1633055700000|2021-10-01 02:35:00|||||||||28
1633056000000|2021-10-01 02:40:00|||||||||132
1633056300000|2021-10-01 02:45:00|||||||||4
1633056600000|2021-10-01 02:50:00|||||||||4
1633056900000|2021-10-01 02:55:00|||||||||76
1633057200000|2021-10-01 03:00:00|||||||||2
1633057500000|2021-10-01 03:05:00|||||||||6
1633057800000|2021-10-01 03:10:00|||||||||1
1633058100000|2021-10-01 03:15:00|||||||||2
1633058400000|2021-10-01 03:20:00|||||||||6
1633058700000|2021-10-01 03:25:00|||||||||296
1633059000000|2021-10-01 03:30:00|||||||||38
1633059300000|2021-10-01 03:35:00|||||||||2
1633059600000|2021-10-01 03:40:00|||||||||7
1633059900000|2021-10-01 03:45:00|||||||||6
1633060500000|2021-10-01 03:55:00|||||||||4
1633060800000|2021-10-01 04:00:00|||||||||1
1633061100000|2021-10-01 04:05:00|||||||||2
1633061400000|2021-10-01 04:10:00|||||||||55
1633062000000|2021-10-01 04:20:00|||||||||1
1633062600000|2021-10-01 04:30:00|||||||||130
1633063200000|2021-10-01 04:40:00|||||||||2
1633064100000|2021-10-01 04:55:00|||||||||2
1633064400000|2021-10-01 05:00:00|||||||||66
1633064700000|2021-10-01 05:05:00|||||||||2
1633065000000|2021-10-01 05:10:00|||||||||13
1633065600000|2021-10-01 05:20:00|||||||||2
1633065900000|2021-10-01 05:25:00|||||||||293
1633066200000|2021-10-01 05:30:00|||||||||156
1633066500000|2021-10-01 05:35:00|||||||||87
1633066800000|2021-10-01 05:40:00|||||||||15
1633067100000|2021-10-01 05:45:00|||||||||164
1633067400000|2021-10-01 05:50:00|||||||||43
1633067700000|2021-10-01 05:55:00|||||||||74
1633068000000|2021-10-01 06:00:00|11006.3|11004.3|11005.9|11003.9|11006.3|11004.3|11005.9|11003.9|1130
1633068300000|2021-10-01 06:05:00|||||||||505
1633068600000|2021-10-01 06:10:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|491
1633068900000|2021-10-01 06:15:00|||||||||290
1633069200000|2021-10-01 06:20:00|11005.9|11003.9|11006.7|11004.7|11006.7|11004.7|11005.9|11003.9|583
1633069500000|2021-10-01 06:25:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|267
1633070100000|2021-10-01 06:35:00|||||||||226
1633070700000|2021-10-01 06:45:00|||||||||268
1633071000000|2021-10-01 06:50:00|||||||||109
1633071300000|2021-10-01 06:55:00|11006.5|11004.5|11006.3|11004.3|11006.7|11004.7|11006.3|11004.3|1001
1633071600000|2021-10-01 07:00:00|11006.5|11004.5|11006.7|11004.7|11006.7|11004.7|11006.5|11004.5|684
1633071900000|2021-10-01 07:05:00|||||||||294
1633072200000|2021-10-01 07:10:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|58
1633072500000|2021-10-01 07:15:00|11005.9|11003.9|11006.3|11004.3|11006.3|11004.3|11005.9|11003.9|1331
1633072800000|2021-10-01 07:20:00|11006.1|11004.1|11006.3|11004.3|11006.3|11004.3|11005.9|11003.9|608
1633073100000|2021-10-01 07:25:00|11005.9|11003.9|11005.9|11003.9|11006.3|11004.3|11005.9|11003.9|2269
1633073400000|2021-10-01 07:30:00|||||||||98
1633073700000|2021-10-01 07:35:00|||||||||27
1633074000000|2021-10-01 07:40:00|11005.5|11003.5|11005.9|11003.9|11005.9|11003.9|11005.5|11003.5|914
1633074300000|2021-10-01 07:45:00|11005.5|11003.5|11005.9|11003.9|11005.9|11003.9|11005.5|11003.5|1211
1633074600000|2021-10-01 07:50:00|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|1550
1633074900000|2021-10-01 07:55:00|||||||||17
1633075200000|2021-10-01 08:00:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|366
1633075500000|2021-10-01 08:05:00|||||||||82
1633075800000|2021-10-01 08:10:00|11005.5|11003.5|11005.9|11003.9|11005.9|11003.9|11005.5|11003.5|5398
1633076100000|2021-10-01 08:15:00|||||||||249
1633076400000|2021-10-01 08:20:00|||||||||25
1633076700000|2021-10-01 08:25:00|||||||||240
1633077000000|2021-10-01 08:30:00|11005.7|11003.7|11005.5|11003.5|11005.7|11003.7|11005.5|11003.5|179
1633077300000|2021-10-01 08:35:00|||||||||6
1633077600000|2021-10-01 08:40:00|||||||||42
1633077900000|2021-10-01 08:45:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.5|11003.5|409
1633078200000|2021-10-01 08:50:00|||||||||32
1633078500000|2021-10-01 08:55:00|||||||||55
1633078800000|2021-10-01 09:00:00|11005.5|11003.5|11005.9|11003.9|11005.9|11003.9|11005.5|11003.5|577
1633079100000|2021-10-01 09:05:00|||||||||39
1633079400000|2021-10-01 09:10:00|||||||||91
1633079700000|2021-10-01 09:15:00|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|208
1633080000000|2021-10-01 09:20:00|||||||||598
1633080300000|2021-10-01 09:25:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.5|11003.5|688
1633080600000|2021-10-01 09:30:00|11005.5|11003.5|11005.9|11003.9|11005.9|11003.9|11005.5|11003.5|287
1633080900000|2021-10-01 09:35:00|||||||||45
1633081200000|2021-10-01 09:40:00|||||||||46
1633081500000|2021-10-01 09:45:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11005.9|11003.9|290
1633081800000|2021-10-01 09:50:00|||||||||93
1633082100000|2021-10-01 09:55:00|11005.9|11003.9|11006.3|11004.3|11006.3|11004.3|11005.9|11003.9|449
1633082400000|2021-10-01 10:00:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|534
1633082700000|2021-10-01 10:05:00|||||||||10
1633083000000|2021-10-01 10:10:00|||||||||65
1633083300000|2021-10-01 10:15:00|||||||||15
1633083600000|2021-10-01 10:20:00|||||||||232
1633083900000|2021-10-01 10:25:00|||||||||48
1633084200000|2021-10-01 10:30:00|||||||||48
1633084500000|2021-10-01 10:35:00|||||||||4
1633084800000|2021-10-01 10:40:00|||||||||173
1633085100000|2021-10-01 10:45:00|||||||||56
1633085400000|2021-10-01 10:50:00|||||||||52
1633085700000|2021-10-01 10:55:00|||||||||40
1633086000000|2021-10-01 11:00:00|||||||||53
1633086300000|2021-10-01 11:05:00|11006.1|11004.1|11005.9|11003.9|11006.3|11004.3|11005.9|11003.9|855
1633086600000|2021-10-01 11:10:00|||||||||49
1633086900000|2021-10-01 11:15:00|||||||||54
1633087200000|2021-10-01 11:20:00|||||||||89
1633087500000|2021-10-01 11:25:00|||||||||73
1633087800000|2021-10-01 11:30:00|||||||||424
1633088100000|2021-10-01 11:35:00|||||||||37
1633088400000|2021-10-01 11:40:00|||||||||27
1633088700000|2021-10-01 11:45:00|||||||||33
1633089000000|2021-10-01 11:50:00|||||||||696
1633089300000|2021-10-01 11:55:00|||||||||401
1633089600000|2021-10-01 12:00:00|||||||||245
1633089900000|2021-10-01 12:05:00|||||||||62
1633090200000|2021-10-01 12:10:00|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|583
1633090500000|2021-10-01 12:15:00|||||||||310
1633090800000|2021-10-01 12:20:00|||||||||357
1633091100000|2021-10-01 12:25:00|11005.1|11003.1|11005.5|11003.5|11005.5|11003.5|11005.1|11003.1|2509
1633091400000|2021-10-01 12:30:00|11005.9|11003.9|11006.3|11004.3|11006.3|11004.3|11005.5|11003.5|3386
1633091700000|2021-10-01 12:35:00|11005.9|11003.9|11006.3|11004.3|11006.3|11004.3|11005.9|11003.9|1711
1633092000000|2021-10-01 12:40:00|11007.1|11005.1|11007.4|11005.4|11007.8|11005.8|11007.1|11005.1|6346
1633092300000|2021-10-01 12:45:00|11007.1|11005.1|11007.3|11005.3|11007.4|11005.4|11007.1|11005.1|1939
1633092600000|2021-10-01 12:50:00|11007.1|11005.1|11007.4|11005.4|11007.4|11005.4|11007.1|11005.1|3619
1633092900000|2021-10-01 12:55:00|11007.1|11005.1|11008.2|11006.2|11008.2|11006.2|11007.1|11005.1|3517
1633093200000|2021-10-01 13:00:00|11008.4|11006.4|11008.2|11006.2|11008.6|11006.6|11007.8|11005.8|20302
1633093500000|2021-10-01 13:05:00|11007.8|11005.8|11008.2|11006.2|11008.2|11006.2|11007.8|11005.8|1118
1633093800000|2021-10-01 13:10:00|11007.8|11005.8|11008.2|11006.2|11008.2|11006.2|11007.8|11005.8|1452
1633094100000|2021-10-01 13:15:00|11008|11006|11008.2|11006.2|11008.2|11006.2|11007.8|11005.8|316
1633094400000|2021-10-01 13:20:00|11008.6|11006.6|11008.2|11006.2|11008.6|11006.6|11007.8|11005.8|4883
1633094700000|2021-10-01 13:25:00|11007.8|11005.8|11008.2|11006.2|11008.2|11006.2|11007.8|11005.8|1186
1633095000000|2021-10-01 13:30:00|11007.8|11005.8|11008.6|11006.6|11008.6|11006.6|11007.8|11005.8|2779
1633095300000|2021-10-01 13:35:00|11008.2|11006.2|11008.6|11006.6|11008.6|11006.6|11008.2|11006.2|2385
1633095600000|2021-10-01 13:40:00|11009|11007|11009|11007|11009.4|11007.4|11008.6|11006.6|2419
1633095900000|2021-10-01 13:45:00|11009.2|11007.2|11009|11007|11009.4|11007.4|11008.6|11006.6|2659
1633096200000|2021-10-01 13:50:00|11008.6|11006.6|11009|11007|11009|11007|11008.6|11006.6|1927
1633096500000|2021-10-01 13:55:00|11008.6|11006.6|11008.6|11006.6|11009|11007|11008.6|11006.6|1731
1633096800000|2021-10-01 14:00:00|11008.2|11006.2|11008.2|11006.2|11008.2|11006.2|11007.1|11005.1|9583
1633097100000|2021-10-01 14:05:00|11007.8|11005.8|11008.6|11006.6|11008.6|11006.6|11007.8|11005.8|3089
1633097400000|2021-10-01 14:10:00|11008.2|11006.2|11008.6|11006.6|11008.8|11006.8|11008.2|11006.2|1304
1633097700000|2021-10-01 14:15:00|11009|11007|11008.6|11006.6|11009|11007|11008.6|11006.6|1188
1633098000000|2021-10-01 14:20:00|11009|11007|11008.6|11006.6|11009|11007|11008.6|11006.6|1502
1633098300000|2021-10-01 14:25:00|11009|11007|11008.6|11006.6|11009|11007|11008.6|11006.6|419
1633098600000|2021-10-01 14:30:00|11009|11007|11009|11007|11009|11007|11008.6|11006.6|1906
1633098900000|2021-10-01 14:35:00|11008.6|11006.6|11008.6|11006.6|11009|11007|11008.2|11006.2|2528
1633099200000|2021-10-01 14:40:00|||||||||327
1633099500000|2021-10-01 14:45:00|||||||||264
1633099800000|2021-10-01 14:50:00|11008.2|11006.2|11008.2|11006.2|11008.2|11006.2|11007.8|11005.8|2188
1633100100000|2021-10-01 14:55:00|11007.8|11005.8|11007.8|11005.8|11008.2|11006.2|11007.8|11005.8|805
1633100400000|2021-10-01 15:00:00|||||||||5694
1633100700000|2021-10-01 15:05:00|||||||||493
1633101000000|2021-10-01 15:10:00|11007.4|11005.4|11007.4|11005.4|11007.4|11005.4|11007.4|11005.4|4041
1633101300000|2021-10-01 15:15:00|11007.1|11005.1|11007.4|11005.4|11007.8|11005.8|11007.1|11005.1|5053
1633101600000|2021-10-01 15:20:00|11007.6|11005.6|11008.2|11006.2|11008.2|11006.2|11007.4|11005.4|1241
1633101900000|2021-10-01 15:25:00|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|11008.2|11006.2|5013
1633102200000|2021-10-01 15:30:00|11008.4|11006.4|11008.2|11006.2|11008.6|11006.6|11008.2|11006.2|685
1633102500000|2021-10-01 15:35:00|11008.6|11006.6|11008.2|11006.2|11008.6|11006.6|11008.2|11006.2|876
1633102800000|2021-10-01 15:40:00|||||||||72
1633103100000|2021-10-01 15:45:00|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|183
1633103400000|2021-10-01 15:50:00|11009|11007|11008.6|11006.6|11009|11007|11008.6|11006.6|1112
1633103700000|2021-10-01 15:55:00|11009|11007|11008.6|11006.6|11009|11007|11008.6|11006.6|1040
1633104000000|2021-10-01 16:00:00|11009|11007|11008.6|11006.6|11009|11007|11008.6|11006.6|779
1633104300000|2021-10-01 16:05:00|11008.8|11006.8|11008.6|11006.6|11009|11007|11008.6|11006.6|3976
1633104600000|2021-10-01 16:10:00|||||||||135
1633104900000|2021-10-01 16:15:00|||||||||91
1633105200000|2021-10-01 16:20:00|||||||||66
1633105500000|2021-10-01 16:25:00|11009|11007|11008.6|11006.6|11009|11007|11008.6|11006.6|559
1633105800000|2021-10-01 16:30:00|11009|11007|11009|11007|11009|11007|11009|11007|280
1633106100000|2021-10-01 16:35:00|||||||||181
1633106400000|2021-10-01 16:40:00|||||||||193
1633106700000|2021-10-01 16:45:00|||||||||1137
1633107000000|2021-10-01 16:50:00|||||||||991
1633107300000|2021-10-01 16:55:00|||||||||698
1633107600000|2021-10-01 17:00:00|||||||||770
1633107900000|2021-10-01 17:05:00|11009.4|11007.4|11009|11007|11009.4|11007.4|11009|11007|343
1633108200000|2021-10-01 17:10:00|||||||||2240
1633108500000|2021-10-01 17:15:00|||||||||723
1633108800000|2021-10-01 17:20:00|||||||||407
1633109100000|2021-10-01 17:25:00|||||||||805
1633109400000|2021-10-01 17:30:00|11009.4|11007.4|11009|11007|11009.4|11007.4|11009|11007|1448
1633109700000|2021-10-01 17:35:00|||||||||124
1633110000000|2021-10-01 17:40:00|||||||||155
1633110300000|2021-10-01 17:45:00|||||||||45
1633110600000|2021-10-01 17:50:00|||||||||248
1633110900000|2021-10-01 17:55:00|||||||||71
1633111200000|2021-10-01 18:00:00|||||||||92
1633111500000|2021-10-01 18:05:00|||||||||1679
1633111800000|2021-10-01 18:10:00|||||||||378
1633112100000|2021-10-01 18:15:00|||||||||543
1633112400000|2021-10-01 18:20:00|||||||||563
1633112700000|2021-10-01 18:25:00|||||||||306
1633113000000|2021-10-01 18:30:00|||||||||1594
1633113300000|2021-10-01 18:35:00|||||||||272
1633113600000|2021-10-01 18:40:00|||||||||266
1633113900000|2021-10-01 18:45:00|||||||||945
1633114200000|2021-10-01 18:50:00|||||||||3683
1633114500000|2021-10-01 18:55:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|3381
1633114800000|2021-10-01 19:00:00|11009|11007|11009|11007|11009|11007|11009|11007|1325
1633115100000|2021-10-01 19:05:00|11009.4|11007.4|11009|11007|11009.4|11007.4|11009|11007|6032
1633115400000|2021-10-01 19:10:00|||||||||71
1633115700000|2021-10-01 19:15:00|||||||||601
1633116000000|2021-10-01 19:20:00|||||||||100
1633116300000|2021-10-01 19:25:00|||||||||525
1633116600000|2021-10-01 19:30:00|||||||||215
1633116900000|2021-10-01 19:35:00|||||||||512
1633117200000|2021-10-01 19:40:00|||||||||158
1633117500000|2021-10-01 19:45:00|||||||||229
1633117800000|2021-10-01 19:50:00|||||||||351
1633118100000|2021-10-01 19:55:00|11009.2|11007.2|11009|11007|11009.2|11007.2|11009|11007|2034
1633118400000|2021-10-01 20:00:00|||||||||2562
1633118700000|2021-10-01 20:05:00|11009.4|11007.4|11009|11007|11009.4|11007.4|11009|11007|461
1633119000000|2021-10-01 20:10:00|||||||||81
1633119300000|2021-10-01 20:15:00|||||||||311
1633119600000|2021-10-01 20:20:00|||||||||69
1633119900000|2021-10-01 20:25:00|||||||||975
1633120200000|2021-10-01 20:30:00|11008.6|11006.6|11009|11007|11009|11007|11008.6|11006.6|4443
1633120500000|2021-10-01 20:35:00|||||||||108
1633120800000|2021-10-01 20:40:00|||||||||113
1633121400000|2021-10-01 20:50:00|||||||||131
1633121700000|2021-10-01 20:55:00|11008.6|11006.6|11009|11007|11009|11007|11008.6|11006.6|1448
1633298400000|2021-10-03 22:00:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11009|11007|63
1633298700000|2021-10-03 22:05:00|11009.8|11007.8|11010.2|11008.2|11010.2|11008.2|11009.8|11007.8|289
1633299000000|2021-10-03 22:10:00|11010|11008|11010|11008|11010.2|11008.2|11009.8|11007.8|210
1633299300000|2021-10-03 22:15:00|11010.2|11008.2|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|2
1633299600000|2021-10-03 22:20:00|11010|11008|11010|11008|11010.2|11008.2|11010|11008|43
1633300200000|2021-10-03 22:30:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|0
1633301100000|2021-10-03 22:45:00|||||||||8
1633301400000|2021-10-03 22:50:00|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|11009.6|11007.6|27
1633302000000|2021-10-03 23:00:00|11009.4|11007.4|11009.6|11007.6|11009.6|11007.6|11009.4|11007.4|4
1633302300000|2021-10-03 23:05:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.6|11007.6|0
1633303200000|2021-10-03 23:20:00|||||||||2
1633303800000|2021-10-03 23:30:00|||||||||1
1633304100000|2021-10-03 23:35:00|11010|11008|11010|11008|11010|11008|11010|11008|5
1633304700000|2021-10-03 23:45:00|11009.8|11007.8|11010.2|11008.2|11010.2|11008.2|11009.8|11007.8|5
1633305300000|2021-10-03 23:55:00|||||||||584
1633305600000|2021-10-04 00:00:00|||||||||103
1633305900000|2021-10-04 00:05:00|||||||||8
1633306200000|2021-10-04 00:10:00|||||||||1
1633306500000|2021-10-04 00:15:00|11009.8|11007.8|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|1373
1633306800000|2021-10-04 00:20:00|11010|11008|11009.8|11007.8|11010|11008|11009.8|11007.8|1
1633307100000|2021-10-04 00:25:00|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|52
1633307400000|2021-10-04 00:30:00|11009.8|11007.8|11010.2|11008.2|11010.2|11008.2|11009.8|11007.8|183
1633308600000|2021-10-04 00:50:00|||||||||34
1633308900000|2021-10-04 00:55:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|69
1633309200000|2021-10-04 01:00:00|||||||||10
1633309500000|2021-10-04 01:05:00|||||||||1
1633309800000|2021-10-04 01:10:00|||||||||41
1633310400000|2021-10-04 01:20:00|||||||||3
1633310700000|2021-10-04 01:25:00|||||||||64
1633311000000|2021-10-04 01:30:00|||||||||24
1633311300000|2021-10-04 01:35:00|||||||||26
1633311600000|2021-10-04 01:40:00|||||||||193
1633311900000|2021-10-04 01:45:00|11009.4|11007.4|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|69
1633312200000|2021-10-04 01:50:00|||||||||13
1633312500000|2021-10-04 01:55:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|16
1633312800000|2021-10-04 02:00:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|58
1633313100000|2021-10-04 02:05:00|||||||||32
1633313400000|2021-10-04 02:10:00|11009.4|11007.4|11009.4|11007.4|11009.6|11007.6|11009.4|11007.4|93
1633314000000|2021-10-04 02:20:00|||||||||25
1633314600000|2021-10-04 02:30:00|||||||||24
1633314900000|2021-10-04 02:35:00|||||||||50
1633315200000|2021-10-04 02:40:00|||||||||1
1633315500000|2021-10-04 02:45:00|||||||||24
1633315800000|2021-10-04 02:50:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11009|11007|178
1633316100000|2021-10-04 02:55:00|||||||||500
1633317300000|2021-10-04 03:15:00|||||||||63
1633317600000|2021-10-04 03:20:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11009|11007|670
1633317900000|2021-10-04 03:25:00|||||||||19
1633318500000|2021-10-04 03:35:00|||||||||117
1633318800000|2021-10-04 03:40:00|||||||||15
1633319700000|2021-10-04 03:55:00|||||||||3
1633320900000|2021-10-04 04:15:00|||||||||15
1633321200000|2021-10-04 04:20:00|||||||||8
1633323600000|2021-10-04 05:00:00|||||||||33
1633324200000|2021-10-04 05:10:00|||||||||18
1633325100000|2021-10-04 05:25:00|||||||||14
1633326000000|2021-10-04 05:40:00|||||||||25
1633326600000|2021-10-04 05:50:00|||||||||29
1633327200000|2021-10-04 06:00:00|11009.2|11007.2|11009.4|11007.4|11009.4|11007.4|11009|11007|633
1633327500000|2021-10-04 06:05:00|11009.8|11007.8|11009.6|11007.6|11009.8|11007.8|11009.4|11007.4|326
1633327800000|2021-10-04 06:10:00|11009.4|11007.4|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|235
1633328100000|2021-10-04 06:15:00|11010|11008|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|1444
1633328700000|2021-10-04 06:25:00|11009.6|11007.6|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|1554
1633329000000|2021-10-04 06:30:00|||||||||68
1633329300000|2021-10-04 06:35:00|11009|11007|11009|11007|11009|11007|11008.8|11006.8|513
1633329600000|2021-10-04 06:40:00|11009.4|11007.4|11009|11007|11009.4|11007.4|11009|11007|139
1633329900000|2021-10-04 06:45:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|34
1633330200000|2021-10-04 06:50:00|11009|11007|11009|11007|11009.4|11007.4|11009|11007|29
1633330500000|2021-10-04 06:55:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|34
1633330800000|2021-10-04 07:00:00|11009|11007|11009|11007|11009.4|11007.4|11009|11007|199
1633331100000|2021-10-04 07:05:00|||||||||9
1633331400000|2021-10-04 07:10:00|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|801
1633331700000|2021-10-04 07:15:00|||||||||14
1633332000000|2021-10-04 07:20:00|11008.4|11006.4|11008.6|11006.6|11008.6|11006.6|11008.2|11006.2|116
1633332300000|2021-10-04 07:25:00|11008.4|11006.4|11008.6|11006.6|11008.6|11006.6|11008.2|11006.2|532
1633332600000|2021-10-04 07:30:00|11008.4|11006.4|11008.2|11006.2|11008.6|11006.6|11008.2|11006.2|469
1633332900000|2021-10-04 07:35:00|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|995
1633333200000|2021-10-04 07:40:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11009|11007|289
1633333500000|2021-10-04 07:45:00|11009.2|11007.2|11009|11007|11009.4|11007.4|11009|11007|70
1633333800000|2021-10-04 07:50:00|||||||||223
1633334100000|2021-10-04 07:55:00|||||||||5
1633334400000|2021-10-04 08:00:00|||||||||193
1633334700000|2021-10-04 08:05:00|||||||||40
1633335000000|2021-10-04 08:10:00|||||||||203
1633335300000|2021-10-04 08:15:00|||||||||435
1633335600000|2021-10-04 08:20:00|||||||||293
1633335900000|2021-10-04 08:25:00|||||||||1538
1633336200000|2021-10-04 08:30:00|||||||||70
1633336500000|2021-10-04 08:35:00|||||||||106
1633336800000|2021-10-04 08:40:00|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|85
1633337100000|2021-10-04 08:45:00|11008.2|11006.2|11008.6|11006.6|11008.6|11006.6|11008.2|11006.2|401
1633337400000|2021-10-04 08:50:00|11008.4|11006.4|11008.2|11006.2|11008.4|11006.4|11008.2|11006.2|473
1633337700000|2021-10-04 08:55:00|||||||||103
1633338000000|2021-10-04 09:00:00|11008.6|11006.6|11008.2|11006.2|11008.6|11006.6|11008.2|11006.2|894
1633338300000|2021-10-04 09:05:00|||||||||22
1633338600000|2021-10-04 09:10:00|||||||||1669
1633338900000|2021-10-04 09:15:00|||||||||34
1633339200000|2021-10-04 09:20:00|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|257
1633339500000|2021-10-04 09:25:00|11008.2|11006.2|11008.2|11006.2|11008.2|11006.2|11008.2|11006.2|519
1633339800000|2021-10-04 09:30:00|||||||||140
1633340100000|2021-10-04 09:35:00|||||||||6
1633340400000|2021-10-04 09:40:00|||||||||38
1633340700000|2021-10-04 09:45:00|||||||||1530
1633341000000|2021-10-04 09:50:00|||||||||233
1633341300000|2021-10-04 09:55:00|||||||||108
1633341600000|2021-10-04 10:00:00|||||||||125
1633341900000|2021-10-04 10:05:00|||||||||22
1633342200000|2021-10-04 10:10:00|||||||||318
1633342500000|2021-10-04 10:15:00|11007.8|11005.8|11007.8|11005.8|11007.8|11005.8|11007.8|11005.8|179
1633342800000|2021-10-04 10:20:00|11008.2|11006.2|11008.2|11006.2|11008.2|11006.2|11008.2|11006.2|610
1633343100000|2021-10-04 10:25:00|||||||||48
1633343400000|2021-10-04 10:30:00|11007.8|11005.8|11007.8|11005.8|11007.8|11005.8|11007.8|11005.8|1203
1633343700000|2021-10-04 10:35:00|11008.2|11006.2|11007.8|11005.8|11008.2|11006.2|11007.8|11005.8|623
1633344000000|2021-10-04 10:40:00|||||||||1437
1633344300000|2021-10-04 10:45:00|11007.4|11005.4|11007.4|11005.4|11007.4|11005.4|11007.4|11005.4|1460
1633344600000|2021-10-04 10:50:00|11007.1|11005.1|11007.1|11005.1|11007.1|11005.1|11007.1|11005.1|309
1633344900000|2021-10-04 10:55:00|||||||||147
1633345200000|2021-10-04 11:00:00|11007.4|11005.4|11007.4|11005.4|11007.4|11005.4|11007.1|11005.1|841
1633345500000|2021-10-04 11:05:00|||||||||193
1633345800000|2021-10-04 11:10:00|||||||||294
1633346100000|2021-10-04 11:15:00|||||||||508
1633346400000|2021-10-04 11:20:00|||||||||726
1633346700000|2021-10-04 11:25:00|||||||||1003
1633347000000|2021-10-04 11:30:00|||||||||1211
1633347300000|2021-10-04 11:35:00|11007.3|11005.3|11007.4|11005.4|11007.4|11005.4|11007.1|11005.1|764
1633347600000|2021-10-04 11:40:00|11007.8|11005.8|11007.4|11005.4|11007.8|11005.8|11007.4|11005.4|763
1633347900000|2021-10-04 11:45:00|11007.6|11005.6|11007.8|11005.8|11007.8|11005.8|11007.4|11005.4|204
1633348200000|2021-10-04 11:50:00|||||||||299
1633348500000|2021-10-04 11:55:00|11007.4|11005.4|11007.4|11005.4|11007.8|11005.8|11007.4|11005.4|253
1633348800000|2021-10-04 12:00:00|||||||||637
1633349100000|2021-10-04 12:05:00|||||||||416
1633349400000|2021-10-04 12:10:00|||||||||3136
1633349700000|2021-10-04 12:15:00|||||||||914
1633350000000|2021-10-04 12:20:00|||||||||324
1633350300000|2021-10-04 12:25:00|11007.1|11005.1|11007.1|11005.1|11007.1|11005.1|11007.1|11005.1|4426
1633350600000|2021-10-04 12:30:00|11007.4|11005.4|11007.1|11005.1|11007.4|11005.4|11007.1|11005.1|832
1633350900000|2021-10-04 12:35:00|||||||||711
1633351200000|2021-10-04 12:40:00|||||||||2969
1633351500000|2021-10-04 12:45:00|||||||||580
1633351800000|2021-10-04 12:50:00|||||||||179
1633352100000|2021-10-04 12:55:00|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|289
1633352400000|2021-10-04 13:00:00|||||||||1041
1633352700000|2021-10-04 13:05:00|||||||||543
1633353000000|2021-10-04 13:10:00|||||||||486
1633353300000|2021-10-04 13:15:00|11006.3|11004.3|11006.7|11004.7|11006.7|11004.7|11006.3|11004.3|2765
1633353600000|2021-10-04 13:20:00|11006.3|11004.3|11006.3|11004.3|11006.7|11004.7|11006.3|11004.3|4193
1633353900000|2021-10-04 13:25:00|||||||||36
1633354200000|2021-10-04 13:30:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|2303
1633354500000|2021-10-04 13:35:00|||||||||242
1633354800000|2021-10-04 13:40:00|||||||||45
1633355100000|2021-10-04 13:45:00|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|447
1633355400000|2021-10-04 13:50:00|11005.9|11003.9|11005.5|11003.5|11005.9|11003.9|11005.5|11003.5|2154
1633355700000|2021-10-04 13:55:00|||||||||1705
1633356000000|2021-10-04 14:00:00|11005.1|11003.1|11005.5|11003.5|11005.5|11003.5|11005.1|11003.1|2853
1633356300000|2021-10-04 14:05:00|||||||||412
1633356600000|2021-10-04 14:10:00|||||||||2645
1633356900000|2021-10-04 14:15:00|11005.9|11003.9|11005.5|11003.5|11005.9|11003.9|11005.5|11003.5|1445
1633357200000|2021-10-04 14:20:00|11005.9|11003.9|11006.3|11004.3|11006.3|11004.3|11005.9|11003.9|3415
1633357500000|2021-10-04 14:25:00|11005.9|11003.9|11005.9|11003.9|11006.3|11004.3|11005.9|11003.9|4356
1633357800000|2021-10-04 14:30:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11005.9|11003.9|1571
1633358100000|2021-10-04 14:35:00|11006.7|11004.7|11007.1|11005.1|11007.4|11005.4|11006.3|11004.3|4440
1633358400000|2021-10-04 14:40:00|11006.7|11004.7|11006.7|11004.7|11007.1|11005.1|11006.7|11004.7|873
1633358700000|2021-10-04 14:45:00|11007.1|11005.1|11006.7|11004.7|11007.1|11005.1|11006.7|11004.7|1832
1633359000000|2021-10-04 14:50:00|11007.1|11005.1|11006.7|11004.7|11007.1|11005.1|11006.7|11004.7|1761
1633359300000|2021-10-04 14:55:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|687
1633359600000|2021-10-04 15:00:00|11006.7|11004.7|11006.3|11004.3|11006.7|11004.7|11006.3|11004.3|1898
1633359900000|2021-10-04 15:05:00|11006.7|11004.7|11006.3|11004.3|11006.7|11004.7|11006.3|11004.3|674
1633360200000|2021-10-04 15:10:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|82
1633360500000|2021-10-04 15:15:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.1|11004.1|1650
1633360800000|2021-10-04 15:20:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|664
1633361100000|2021-10-04 15:25:00|||||||||440
1633361400000|2021-10-04 15:30:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|174
1633361700000|2021-10-04 15:35:00|11005.9|11003.9|11006.3|11004.3|11006.3|11004.3|11005.9|11003.9|1957
1633362000000|2021-10-04 15:40:00|11005.9|11003.9|11005.9|11003.9|11006.3|11004.3|11005.9|11003.9|1605
1633362300000|2021-10-04 15:45:00|11006.1|11004.1|11006.3|11004.3|11006.3|11004.3|11005.9|11003.9|711
1633362600000|2021-10-04 15:50:00|11005.9|11003.9|11005.9|11003.9|11006.3|11004.3|11005.9|11003.9|1393
1633362900000|2021-10-04 15:55:00|||||||||209
1633363200000|2021-10-04 16:00:00|||||||||194
1633363500000|2021-10-04 16:05:00|||||||||88
1633363800000|2021-10-04 16:10:00|||||||||751
1633364100000|2021-10-04 16:15:00|||||||||16
1633364400000|2021-10-04 16:20:00|||||||||294
1633364700000|2021-10-04 16:25:00|||||||||229
1633365000000|2021-10-04 16:30:00|11006.3|11004.3|11005.9|11003.9|11006.3|11004.3|11005.9|11003.9|2556
1633365300000|2021-10-04 16:35:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|496
1633365600000|2021-10-04 16:40:00|||||||||441
1633365900000|2021-10-04 16:45:00|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|292
1633366200000|2021-10-04 16:50:00|11006.3|11004.3|11006.7|11004.7|11006.7|11004.7|11006.3|11004.3|715
1633366500000|2021-10-04 16:55:00|11006.3|11004.3|11006.3|11004.3|11006.7|11004.7|11006.3|11004.3|617
1633366800000|2021-10-04 17:00:00|||||||||290
1633367100000|2021-10-04 17:05:00|||||||||335
1633367400000|2021-10-04 17:10:00|||||||||50
1633367700000|2021-10-04 17:15:00|||||||||16
1633368000000|2021-10-04 17:20:00|||||||||243
1633368300000|2021-10-04 17:25:00|||||||||60
1633368600000|2021-10-04 17:30:00|||||||||449
1633368900000|2021-10-04 17:35:00|||||||||278
1633369200000|2021-10-04 17:40:00|||||||||373
1633369500000|2021-10-04 17:45:00|||||||||66
1633369800000|2021-10-04 17:50:00|||||||||21
1633370100000|2021-10-04 17:55:00|||||||||135
1633370400000|2021-10-04 18:00:00|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|1304
1633370700000|2021-10-04 18:05:00|||||||||48
1633371000000|2021-10-04 18:10:00|||||||||105
1633371300000|2021-10-04 18:15:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|505
1633371600000|2021-10-04 18:20:00|||||||||2922
1633371900000|2021-10-04 18:25:00|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|11006.3|11004.3|322
1633372200000|2021-10-04 18:30:00|||||||||233
1633372500000|2021-10-04 18:35:00|||||||||593
1633372800000|2021-10-04 18:40:00|||||||||102
1633373100000|2021-10-04 18:45:00|||||||||342
1633373400000|2021-10-04 18:50:00|||||||||155
1633373700000|2021-10-04 18:55:00|11006.3|11004.3|11006.7|11004.7|11006.7|11004.7|11006.3|11004.3|2937
1633374000000|2021-10-04 19:00:00|||||||||2770
1633374300000|2021-10-04 19:05:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|343
1633374600000|2021-10-04 19:10:00|||||||||283
1633374900000|2021-10-04 19:15:00|||||||||191
1633375200000|2021-10-04 19:20:00|||||||||81
1633375500000|2021-10-04 19:25:00|||||||||143
1633375800000|2021-10-04 19:30:00|||||||||1411
1633376100000|2021-10-04 19:35:00|||||||||255
1633376400000|2021-10-04 19:40:00|||||||||105
1633376700000|2021-10-04 19:45:00|||||||||152
1633377000000|2021-10-04 19:50:00|||||||||250
1633377300000|2021-10-04 19:55:00|||||||||2274
1633377600000|2021-10-04 20:00:00|||||||||241
1633377900000|2021-10-04 20:05:00|||||||||121
1633378200000|2021-10-04 20:10:00|||||||||235
1633378500000|2021-10-04 20:15:00|||||||||6
1633378800000|2021-10-04 20:20:00|||||||||101
1633379100000|2021-10-04 20:25:00|||||||||1291
1633379400000|2021-10-04 20:30:00|||||||||12
1633379700000|2021-10-04 20:35:00|||||||||21
1633380000000|2021-10-04 20:40:00|||||||||548
1633380300000|2021-10-04 20:45:00|||||||||77
1633380600000|2021-10-04 20:50:00|||||||||548
1633380900000|2021-10-04 20:55:00|||||||||1997
1633384800000|2021-10-04 22:00:00|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|798
1633385700000|2021-10-04 22:15:00|||||||||1086
1633386000000|2021-10-04 22:20:00|||||||||334
1633386600000|2021-10-04 22:30:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|120
1633386900000|2021-10-04 22:35:00|||||||||14
1633387500000|2021-10-04 22:45:00|||||||||1
1633390200000|2021-10-04 23:30:00|||||||||1
1633390500000|2021-10-04 23:35:00|||||||||84
1633390800000|2021-10-04 23:40:00|||||||||1
1633391700000|2021-10-04 23:55:00|||||||||511
1633392000000|2021-10-05 00:00:00|11006.7|11004.7|11006.3|11004.3|11006.7|11004.7|11006.3|11004.3|433
1633392300000|2021-10-05 00:05:00|||||||||5
1633392900000|2021-10-05 00:15:00|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|614
1633393200000|2021-10-05 00:20:00|||||||||40
1633393500000|2021-10-05 00:25:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|145
1633393800000|2021-10-05 00:30:00|||||||||8
1633394100000|2021-10-05 00:35:00|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|11
1633394400000|2021-10-05 00:40:00|||||||||1
1633396200000|2021-10-05 01:10:00|||||||||64
1633396500000|2021-10-05 01:15:00|||||||||9
1633396800000|2021-10-05 01:20:00|||||||||6
1633397100000|2021-10-05 01:25:00|||||||||62
1633397400000|2021-10-05 01:30:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|196
1633397700000|2021-10-05 01:35:00|||||||||40
1633398000000|2021-10-05 01:40:00|||||||||71
1633398900000|2021-10-05 01:55:00|||||||||5
1633399200000|2021-10-05 02:00:00|||||||||51
1633399500000|2021-10-05 02:05:00|||||||||149
1633399800000|2021-10-05 02:10:00|||||||||45
1633401000000|2021-10-05 02:30:00|||||||||5
1633401300000|2021-10-05 02:35:00|||||||||2
1633401600000|2021-10-05 02:40:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|1038
1633401900000|2021-10-05 02:45:00|||||||||13
1633402500000|2021-10-05 02:55:00|||||||||1
1633402800000|2021-10-05 03:00:00|||||||||534
1633403100000|2021-10-05 03:05:00|||||||||1
1633403700000|2021-10-05 03:15:00|||||||||75
1633404000000|2021-10-05 03:20:00|||||||||11
1633404300000|2021-10-05 03:25:00|||||||||5
1633404600000|2021-10-05 03:30:00|||||||||14
1633405200000|2021-10-05 03:40:00|||||||||53
1633405500000|2021-10-05 03:45:00|11005.5|11003.5|11005.5|11003.5|11005.9|11003.9|11005.5|11003.5|323
1633405800000|2021-10-05 03:50:00|||||||||41
1633406100000|2021-10-05 03:55:00|||||||||130
1633406400000|2021-10-05 04:00:00|||||||||82
1633406700000|2021-10-05 04:05:00|11005.1|11003.1|11005.1|11003.1|11005.1|11003.1|11005.1|11003.1|298
1633407000000|2021-10-05 04:10:00|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|66
1633409100000|2021-10-05 04:45:00|11005.3|11003.3|11005.1|11003.1|11005.5|11003.5|11005.1|11003.1|157
1633409400000|2021-10-05 04:50:00|||||||||27
1633409700000|2021-10-05 04:55:00|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|192
1633410600000|2021-10-05 05:10:00|||||||||6
1633411200000|2021-10-05 05:20:00|||||||||3
1633412100000|2021-10-05 05:35:00|||||||||516
1633412400000|2021-10-05 05:40:00|||||||||36
1633412700000|2021-10-05 05:45:00|11005.3|11003.3|11005.1|11003.1|11005.3|11003.3|11005.1|11003.1|30
1633413000000|2021-10-05 05:50:00|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|300
1633413300000|2021-10-05 05:55:00|||||||||57
1633413600000|2021-10-05 06:00:00|||||||||36
1633413900000|2021-10-05 06:05:00|11005.7|11003.7|11005.5|11003.5|11005.7|11003.7|11005.5|11003.5|216
1633414200000|2021-10-05 06:10:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.5|11003.5|242
1633414500000|2021-10-05 06:15:00|||||||||80
1633414800000|2021-10-05 06:20:00|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|121
1633415100000|2021-10-05 06:25:00|11005.9|11003.9|11005.5|11003.5|11005.9|11003.9|11005.5|11003.5|138
1633415700000|2021-10-05 06:35:00|||||||||1
1633416300000|2021-10-05 06:45:00|||||||||16
1633416900000|2021-10-05 06:55:00|||||||||63
1633417200000|2021-10-05 07:00:00|11005.9|11003.9|11005.5|11003.5|11005.9|11003.9|11005.5|11003.5|361
1633417500000|2021-10-05 07:05:00|||||||||14
1633417800000|2021-10-05 07:10:00|11005.1|11003.1|11005.5|11003.5|11005.5|11003.5|11005.1|11003.1|396
1633418100000|2021-10-05 07:15:00|11005.9|11003.9|11005.5|11003.5|11005.9|11003.9|11005.5|11003.5|640
1633418400000|2021-10-05 07:20:00|||||||||62
1633418700000|2021-10-05 07:25:00|||||||||5
1633419000000|2021-10-05 07:30:00|||||||||54
1633419300000|2021-10-05 07:35:00|11005.9|11003.9|11005.5|11003.5|11005.9|11003.9|11005.5|11003.5|606
1633419600000|2021-10-05 07:40:00|||||||||360
1633419900000|2021-10-05 07:45:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|408
1633420200000|2021-10-05 07:50:00|||||||||13
1633420500000|2021-10-05 07:55:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|105
1633420800000|2021-10-05 08:00:00|||||||||9
1633421100000|2021-10-05 08:05:00|||||||||6
1633421400000|2021-10-05 08:10:00|||||||||55
1633421700000|2021-10-05 08:15:00|||||||||2
1633422000000|2021-10-05 08:20:00|||||||||8
1633422300000|2021-10-05 08:25:00|||||||||6
1633422600000|2021-10-05 08:30:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|296
1633422900000|2021-10-05 08:35:00|||||||||77
1633423200000|2021-10-05 08:40:00|||||||||97
1633423500000|2021-10-05 08:45:00|||||||||59
1633423800000|2021-10-05 08:50:00|||||||||14
1633424100000|2021-10-05 08:55:00|||||||||78
1633424400000|2021-10-05 09:00:00|||||||||282
1633424700000|2021-10-05 09:05:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|384
1633425000000|2021-10-05 09:10:00|||||||||61
1633425300000|2021-10-05 09:15:00|||||||||74
1633425600000|2021-10-05 09:20:00|||||||||33
1633425900000|2021-10-05 09:25:00|||||||||22
1633426200000|2021-10-05 09:30:00|||||||||10
1633426500000|2021-10-05 09:35:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|66
1633426800000|2021-10-05 09:40:00|||||||||97
1633427100000|2021-10-05 09:45:00|||||||||7
1633427400000|2021-10-05 09:50:00|||||||||82
1633427700000|2021-10-05 09:55:00|||||||||351
1633428000000|2021-10-05 10:00:00|||||||||1
1633428300000|2021-10-05 10:05:00|||||||||5
1633428600000|2021-10-05 10:10:00|||||||||4
1633428900000|2021-10-05 10:15:00|||||||||385
1633429200000|2021-10-05 10:20:00|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|1538
1633429500000|2021-10-05 10:25:00|11005.1|11003.1|11005.1|11003.1|11005.1|11003.1|11005.1|11003.1|132
1633429800000|2021-10-05 10:30:00|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|11005.1|11003.1|207
1633430100000|2021-10-05 10:35:00|||||||||45
1633430400000|2021-10-05 10:40:00|||||||||1147
1633430700000|2021-10-05 10:45:00|11005.1|11003.1|11005.1|11003.1|11005.3|11003.3|11005.1|11003.1|895
1633431000000|2021-10-05 10:50:00|11005.3|11003.3|11005.1|11003.1|11005.3|11003.3|11005.1|11003.1|31
1633431300000|2021-10-05 10:55:00|||||||||5
1633431600000|2021-10-05 11:00:00|||||||||117
1633431900000|2021-10-05 11:05:00|11005.5|11003.5|11005.1|11003.1|11005.5|11003.5|11005.1|11003.1|229
1633432200000|2021-10-05 11:10:00|||||||||122
1633432500000|2021-10-05 11:15:00|||||||||121
1633432800000|2021-10-05 11:20:00|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|11005.1|11003.1|1646
1633433100000|2021-10-05 11:25:00|11005.3|11003.3|11005.1|11003.1|11005.5|11003.5|11005.1|11003.1|847
1633433400000|2021-10-05 11:30:00|11005.3|11003.3|11005.1|11003.1|11005.3|11003.3|11005.1|11003.1|128
1633433700000|2021-10-05 11:35:00|11005.3|11003.3|11005.5|11003.5|11005.5|11003.5|11005.1|11003.1|63
1633434000000|2021-10-05 11:40:00|||||||||4
1633434300000|2021-10-05 11:45:00|||||||||87
1633434600000|2021-10-05 11:50:00|||||||||153
1633434900000|2021-10-05 11:55:00|||||||||80
1633435200000|2021-10-05 12:00:00|||||||||209
1633435500000|2021-10-05 12:05:00|||||||||120
1633435800000|2021-10-05 12:10:00|||||||||69
1633436100000|2021-10-05 12:15:00|11005.1|11003.1|11005.5|11003.5|11005.5|11003.5|11005.1|11003.1|448
1633436400000|2021-10-05 12:20:00|||||||||453
1633436700000|2021-10-05 12:25:00|||||||||75
1633437000000|2021-10-05 12:30:00|||||||||347
1633437300000|2021-10-05 12:35:00|||||||||426
1633437600000|2021-10-05 12:40:00|||||||||355
1633437900000|2021-10-05 12:45:00|||||||||730
1633438200000|2021-10-05 12:50:00|||||||||267
1633438500000|2021-10-05 12:55:00|||||||||141
1633438800000|2021-10-05 13:00:00|||||||||322
1633439100000|2021-10-05 13:05:00|||||||||860
1633439400000|2021-10-05 13:10:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|4217
1633439700000|2021-10-05 13:15:00|||||||||911
1633440000000|2021-10-05 13:20:00|||||||||267
1633440300000|2021-10-05 13:25:00|||||||||100
1633440600000|2021-10-05 13:30:00|||||||||204
1633440900000|2021-10-05 13:35:00|11005.5|11003.5|11005.5|11003.5|11005.9|11003.9|11005.5|11003.5|8466
1633441200000|2021-10-05 13:40:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.5|11003.5|731
1633441500000|2021-10-05 13:45:00|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|556
1633441800000|2021-10-05 13:50:00|||||||||4926
1633442100000|2021-10-05 13:55:00|||||||||1365
1633442400000|2021-10-05 14:00:00|11005.1|11003.1|11005.5|11003.5|11005.5|11003.5|11005.1|11003.1|3927
1633442700000|2021-10-05 14:05:00|11005.1|11003.1|11005.5|11003.5|11005.5|11003.5|11005.1|11003.1|1311
1633443000000|2021-10-05 14:10:00|11005.1|11003.1|11005.1|11003.1|11005.1|11003.1|11005.1|11003.1|467
1633443300000|2021-10-05 14:15:00|||||||||127
1633443600000|2021-10-05 14:20:00|||||||||987
1633443900000|2021-10-05 14:25:00|||||||||1021
1633444200000|2021-10-05 14:30:00|||||||||2282
1633444500000|2021-10-05 14:35:00|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|1420
1633444800000|2021-10-05 14:40:00|||||||||174
1633445100000|2021-10-05 14:45:00|11004.3|11002.3|11004.7|11002.7|11004.7|11002.7|11004.3|11002.3|3027
1633445400000|2021-10-05 14:50:00|11004.3|11002.3|11004.3|11002.3|11004.7|11002.7|11004.3|11002.3|1689
1633445700000|2021-10-05 14:55:00|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|11004.3|11002.3|632
1633446000000|2021-10-05 15:00:00|11004.3|11002.3|11004.7|11002.7|11004.7|11002.7|11004.3|11002.3|3623
1633446300000|2021-10-05 15:05:00|||||||||73
1633446600000|2021-10-05 15:10:00|||||||||396
1633446900000|2021-10-05 15:15:00|11004.3|11002.3|11004.3|11002.3|11004.3|11002.3|11004.3|11002.3|639
1633447200000|2021-10-05 15:20:00|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|521
1633447500000|2021-10-05 15:25:00|||||||||107
1633447800000|2021-10-05 15:30:00|||||||||94
1633448100000|2021-10-05 15:35:00|||||||||90
1633448400000|2021-10-05 15:40:00|11005.1|11003.1|11005.1|11003.1|11005.1|11003.1|11005.1|11003.1|1016
1633448700000|2021-10-05 15:45:00|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|433
1633449000000|2021-10-05 15:50:00|11005.1|11003.1|11005.1|11003.1|11005.1|11003.1|11005.1|11003.1|1502
1633449300000|2021-10-05 15:55:00|11004.7|11002.7|11005.1|11003.1|11005.1|11003.1|11004.7|11002.7|735
1633449600000|2021-10-05 16:00:00|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|304
1633449900000|2021-10-05 16:05:00|||||||||111
1633450200000|2021-10-05 16:10:00|||||||||797
1633450500000|2021-10-05 16:15:00|||||||||749
1633450800000|2021-10-05 16:20:00|||||||||374
1633451100000|2021-10-05 16:25:00|||||||||26
1633451400000|2021-10-05 16:30:00|||||||||40
1633451700000|2021-10-05 16:35:00|||||||||6
1633452000000|2021-10-05 16:40:00|||||||||55
1633452300000|2021-10-05 16:45:00|11005.1|11003.1|11005.1|11003.1|11005.1|11003.1|11005.1|11003.1|787
1633452600000|2021-10-05 16:50:00|11004.9|11002.9|11004.7|11002.7|11005.1|11003.1|11004.7|11002.7|275
1633452900000|2021-10-05 16:55:00|11005.1|11003.1|11005.1|11003.1|11005.1|11003.1|11005.1|11003.1|276
1633453200000|2021-10-05 17:00:00|||||||||100
1633453500000|2021-10-05 17:05:00|||||||||1773
1633453800000|2021-10-05 17:10:00|||||||||405
1633454100000|2021-10-05 17:15:00|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|296
1633454400000|2021-10-05 17:20:00|||||||||48
1633454700000|2021-10-05 17:25:00|||||||||204
1633455000000|2021-10-05 17:30:00|||||||||210
1633455300000|2021-10-05 17:35:00|||||||||457
1633455600000|2021-10-05 17:40:00|||||||||168
1633455900000|2021-10-05 17:45:00|||||||||33
1633456200000|2021-10-05 17:50:00|||||||||54
1633456500000|2021-10-05 17:55:00|||||||||383
1633456800000|2021-10-05 18:00:00|||||||||56
1633457100000|2021-10-05 18:05:00|||||||||141
1633457400000|2021-10-05 18:10:00|||||||||81
1633457700000|2021-10-05 18:15:00|||||||||14
1633458000000|2021-10-05 18:20:00|||||||||56
1633458300000|2021-10-05 18:25:00|||||||||46
1633458600000|2021-10-05 18:30:00|11004.3|11002.3|11004.3|11002.3|11004.3|11002.3|11004.3|11002.3|343
1633458900000|2021-10-05 18:35:00|11004.7|11002.7|11004.3|11002.3|11004.7|11002.7|11004.3|11002.3|711
1633459200000|2021-10-05 18:40:00|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|471
1633459500000|2021-10-05 18:45:00|||||||||808
1633459800000|2021-10-05 18:50:00|||||||||327
1633460100000|2021-10-05 18:55:00|||||||||627
1633460400000|2021-10-05 19:00:00|||||||||866
1633460700000|2021-10-05 19:05:00|||||||||406
1633461000000|2021-10-05 19:10:00|||||||||75
1633461300000|2021-10-05 19:15:00|||||||||273
1633461600000|2021-10-05 19:20:00|11004.3|11002.3|11004.3|11002.3|11004.3|11002.3|11004.3|11002.3|2326
1633461900000|2021-10-05 19:25:00|||||||||601
1633462200000|2021-10-05 19:30:00|||||||||69
1633462500000|2021-10-05 19:35:00|||||||||176
1633462800000|2021-10-05 19:40:00|||||||||94
1633463100000|2021-10-05 19:45:00|||||||||221
1633463400000|2021-10-05 19:50:00|||||||||1333
1633463700000|2021-10-05 19:55:00|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|11004.3|11002.3|905
1633464000000|2021-10-05 20:00:00|||||||||816
1633464300000|2021-10-05 20:05:00|||||||||236
1633464600000|2021-10-05 20:10:00|11004.3|11002.3|11004.3|11002.3|11004.3|11002.3|11004.3|11002.3|343
1633464900000|2021-10-05 20:15:00|11004.7|11002.7|11004.3|11002.3|11004.7|11002.7|11004.3|11002.3|1173
1633465200000|2021-10-05 20:20:00|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|453
1633465500000|2021-10-05 20:25:00|||||||||322
1633465800000|2021-10-05 20:30:00|||||||||120
1633466100000|2021-10-05 20:35:00|||||||||15
1633466400000|2021-10-05 20:40:00|11005.1|11003.1|11005.1|11003.1|11005.1|11003.1|11005.1|11003.1|529
1633466700000|2021-10-05 20:45:00|11004.7|11002.7|11005.1|11003.1|11005.1|11003.1|11004.7|11002.7|1244
1633467000000|2021-10-05 20:50:00|||||||||244
1633467300000|2021-10-05 20:55:00|||||||||544
1633471200000|2021-10-05 22:00:00|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|85
1633471500000|2021-10-05 22:05:00|||||||||3
1633472100000|2021-10-05 22:15:00|||||||||3
1633472400000|2021-10-05 22:20:00|11004.9|11002.9|11005.1|11003.1|11005.1|11003.1|11004.9|11002.9|1053
1633473300000|2021-10-05 22:35:00|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|20
1633475100000|2021-10-05 23:05:00|||||||||100
1633477200000|2021-10-05 23:40:00|||||||||1
1633477500000|2021-10-05 23:45:00|||||||||10
1633478100000|2021-10-05 23:55:00|||||||||1
1633478400000|2021-10-06 00:00:00|||||||||4
1633478700000|2021-10-06 00:05:00|||||||||3
1633479000000|2021-10-06 00:10:00|||||||||5
1633479300000|2021-10-06 00:15:00|11004.3|11002.3|11004.3|11002.3|11004.7|11002.7|11004.3|11002.3|256
1633479600000|2021-10-06 00:20:00|||||||||2
1633479900000|2021-10-06 00:25:00|||||||||3
1633480200000|2021-10-06 00:30:00|||||||||13
1633480500000|2021-10-06 00:35:00|||||||||2
1633480800000|2021-10-06 00:40:00|||||||||5
1633481100000|2021-10-06 00:45:00|11004.1|11002.1|11004.3|11002.3|11004.3|11002.3|11003.9|11001.9|149
1633481400000|2021-10-06 00:50:00|||||||||1
1633481700000|2021-10-06 00:55:00|11003.9|11001.9|11003.9|11001.9|11004.3|11002.3|11003.9|11001.9|141
1633482000000|2021-10-06 01:00:00|||||||||35
1633482300000|2021-10-06 01:05:00|11004.1|11002.1|11004.3|11002.3|11004.3|11002.3|11003.9|11001.9|134
1633482600000|2021-10-06 01:10:00|||||||||1
1633482900000|2021-10-06 01:15:00|||||||||1
1633483200000|2021-10-06 01:20:00|||||||||1
1633483500000|2021-10-06 01:25:00|11004.1|11002.1|11004.3|11002.3|11004.3|11002.3|11004.1|11002.1|4
1633483800000|2021-10-06 01:30:00|11003.9|11001.9|11003.9|11001.9|11004.3|11002.3|11003.9|11001.9|564
1633484100000|2021-10-06 01:35:00|11004.1|11002.1|11003.9|11001.9|11004.3|11002.3|11003.9|11001.9|4
1633484400000|2021-10-06 01:40:00|11004.3|11002.3|11004.3|11002.3|11004.3|11002.3|11004.3|11002.3|76
1633484700000|2021-10-06 01:45:00|||||||||201
1633485000000|2021-10-06 01:50:00|11004.7|11002.7|11004.3|11002.3|11004.7|11002.7|11004.3|11002.3|368
1633485300000|2021-10-06 01:55:00|||||||||33
1633485600000|2021-10-06 02:00:00|||||||||11
1633485900000|2021-10-06 02:05:00|||||||||1
1633486200000|2021-10-06 02:10:00|11003.9|11001.9|11004.3|11002.3|11004.3|11002.3|11003.9|11001.9|142
1633486500000|2021-10-06 02:15:00|11003.9|11001.9|11004.3|11002.3|11004.3|11002.3|11003.9|11001.9|0
1633486800000|2021-10-06 02:20:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|23
1633487700000|2021-10-06 02:35:00|11004.3|11002.3|11004.3|11002.3|11004.3|11002.3|11004.3|11002.3|9
1633488600000|2021-10-06 02:50:00|||||||||280
1633488900000|2021-10-06 02:55:00|||||||||5
1633489500000|2021-10-06 03:05:00|||||||||5
1633489800000|2021-10-06 03:10:00|||||||||445
1633490100000|2021-10-06 03:15:00|||||||||44
1633490400000|2021-10-06 03:20:00|||||||||1
1633490700000|2021-10-06 03:25:00|||||||||3
1633491000000|2021-10-06 03:30:00|||||||||34
1633491300000|2021-10-06 03:35:00|||||||||41
1633491900000|2021-10-06 03:45:00|||||||||2
1633492500000|2021-10-06 03:55:00|||||||||1
1633492800000|2021-10-06 04:00:00|||||||||14
1633493100000|2021-10-06 04:05:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|157
1633493400000|2021-10-06 04:10:00|||||||||644
1633493700000|2021-10-06 04:15:00|||||||||2
1633494600000|2021-10-06 04:30:00|11004.3|11002.3|11004.3|11002.3|11004.3|11002.3|11004.3|11002.3|185
1633494900000|2021-10-06 04:35:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|59
1633495200000|2021-10-06 04:40:00|||||||||7
1633495500000|2021-10-06 04:45:00|||||||||1
1633495800000|2021-10-06 04:50:00|||||||||37
1633496100000|2021-10-06 04:55:00|||||||||48
1633496400000|2021-10-06 05:00:00|||||||||103
1633497000000|2021-10-06 05:10:00|||||||||30
1633497600000|2021-10-06 05:20:00|||||||||10
1633497900000|2021-10-06 05:25:00|||||||||2
1633498200000|2021-10-06 05:30:00|||||||||122
1633498500000|2021-10-06 05:35:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|44
1633498800000|2021-10-06 05:40:00|||||||||3
1633499100000|2021-10-06 05:45:00|||||||||10
1633499400000|2021-10-06 05:50:00|||||||||86
1633499700000|2021-10-06 05:55:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|469
1633500000000|2021-10-06 06:00:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|266
1633500300000|2021-10-06 06:05:00|||||||||5
1633500600000|2021-10-06 06:10:00|||||||||5
1633500900000|2021-10-06 06:15:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.5|11001.5|335
1633501200000|2021-10-06 06:20:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|69
1633501500000|2021-10-06 06:25:00|||||||||117
1633501800000|2021-10-06 06:30:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|208
1633502100000|2021-10-06 06:35:00|||||||||230
1633502400000|2021-10-06 06:40:00|||||||||157
1633502700000|2021-10-06 06:45:00|||||||||168
1633503000000|2021-10-06 06:50:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|330
1633503300000|2021-10-06 06:55:00|||||||||89
1633503600000|2021-10-06 07:00:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.5|11001.5|339
1633503900000|2021-10-06 07:05:00|11003.5|11001.5|11003.5|11001.5|11003.9|11001.9|11003.5|11001.5|578
1633504200000|2021-10-06 07:10:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|223
1633504500000|2021-10-06 07:15:00|11003.5|11001.5|11003.1|11001.1|11003.5|11001.5|11003.1|11001.1|246
1633504800000|2021-10-06 07:20:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|125
1633505100000|2021-10-06 07:25:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.5|11001.5|350
1633505400000|2021-10-06 07:30:00|||||||||36
1633505700000|2021-10-06 07:35:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|47
1633506000000|2021-10-06 07:40:00|||||||||4
1633506300000|2021-10-06 07:45:00|||||||||11
1633506600000|2021-10-06 07:50:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|213
1633506900000|2021-10-06 07:55:00|||||||||5
1633507200000|2021-10-06 08:00:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|256
1633507500000|2021-10-06 08:05:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|301
1633507800000|2021-10-06 08:10:00|||||||||261
1633508100000|2021-10-06 08:15:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|41
1633508400000|2021-10-06 08:20:00|||||||||5
1633508700000|2021-10-06 08:25:00|11003.9|11001.9|11003.5|11001.5|11003.9|11001.9|11003.5|11001.5|228
1633509000000|2021-10-06 08:30:00|11003.9|11001.9|11003.5|11001.5|11003.9|11001.9|11003.5|11001.5|214
1633509300000|2021-10-06 08:35:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|74
1633509600000|2021-10-06 08:40:00|||||||||13
1633509900000|2021-10-06 08:45:00|||||||||28
1633510200000|2021-10-06 08:50:00|||||||||10
1633510500000|2021-10-06 08:55:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|44
1633510800000|2021-10-06 09:00:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|10
1633511100000|2021-10-06 09:05:00|||||||||18
1633511400000|2021-10-06 09:10:00|||||||||250
1633511700000|2021-10-06 09:15:00|||||||||65
1633512000000|2021-10-06 09:20:00|11004.3|11002.3|11003.9|11001.9|11004.3|11002.3|11003.9|11001.9|1169
1633512300000|2021-10-06 09:25:00|||||||||37
1633512600000|2021-10-06 09:30:00|||||||||88
1633512900000|2021-10-06 09:35:00|||||||||116
1633513200000|2021-10-06 09:40:00|||||||||3
1633513500000|2021-10-06 09:45:00|||||||||9
1633513800000|2021-10-06 09:50:00|||||||||285
1633514100000|2021-10-06 09:55:00|||||||||69
1633514400000|2021-10-06 10:00:00|||||||||6
1633514700000|2021-10-06 10:05:00|||||||||115
1633515000000|2021-10-06 10:10:00|||||||||213
1633515300000|2021-10-06 10:15:00|||||||||6
1633515600000|2021-10-06 10:20:00|||||||||38
1633515900000|2021-10-06 10:25:00|||||||||62
1633516200000|2021-10-06 10:30:00|||||||||4
1633516500000|2021-10-06 10:35:00|||||||||6
1633516800000|2021-10-06 10:40:00|11003.5|11001.5|11003.9|11001.9|11003.9|11001.9|11003.5|11001.5|549
1633517100000|2021-10-06 10:45:00|||||||||24
1633517400000|2021-10-06 10:50:00|||||||||9
1633517700000|2021-10-06 10:55:00|11003.5|11001.5|11003.5|11001.5|11003.9|11001.9|11003.5|11001.5|368
1633518000000|2021-10-06 11:00:00|11003.7|11001.7|11003.7|11001.7|11003.7|11001.7|11003.5|11001.5|662
1633518300000|2021-10-06 11:05:00|11003.9|11001.9|11003.5|11001.5|11003.9|11001.9|11003.5|11001.5|9
1633518600000|2021-10-06 11:10:00|||||||||697
1633518900000|2021-10-06 11:15:00|||||||||62
1633519200000|2021-10-06 11:20:00|||||||||5
1633519500000|2021-10-06 11:25:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|251
1633519800000|2021-10-06 11:30:00|11002.8|11000.8|11002.8|11000.8|11003.1|11001.1|11002.8|11000.8|978
1633520100000|2021-10-06 11:35:00|||||||||143
1633520400000|2021-10-06 11:40:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|168
1633520700000|2021-10-06 11:45:00|11003|11001|11003.1|11001.1|11003.1|11001.1|11002.8|11000.8|111
1633521000000|2021-10-06 11:50:00|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|568
1633521300000|2021-10-06 11:55:00|||||||||317
1633521600000|2021-10-06 12:00:00|||||||||963
1633521900000|2021-10-06 12:05:00|||||||||363
1633522200000|2021-10-06 12:10:00|11002.4|11000.4|11002.8|11000.8|11002.8|11000.8|11002.4|11000.4|627
1633522500000|2021-10-06 12:15:00|11002.6|11000.6|11002.8|11000.8|11002.8|11000.8|11001.6|10999.6|2782
1633522800000|2021-10-06 12:20:00|11002.4|11000.4|11003|11001|11003.1|11001.1|11002.4|11000.4|1480
1633523100000|2021-10-06 12:25:00|11003.1|11001.1|11002.8|11000.8|11003.1|11001.1|11002.8|11000.8|1080
1633523400000|2021-10-06 12:30:00|11003|11001|11003.1|11001.1|11003.1|11001.1|11002.8|11000.8|773
1633523700000|2021-10-06 12:35:00|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|351
1633524000000|2021-10-06 12:40:00|11003|11001|11002.8|11000.8|11003.1|11001.1|11002.8|11000.8|806
1633524300000|2021-10-06 12:45:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|836
1633524600000|2021-10-06 12:50:00|11002.8|11000.8|11003.1|11001.1|11003.1|11001.1|11002.8|11000.8|1185
1633524900000|2021-10-06 12:55:00|11002.8|11000.8|11002.8|11000.8|11003.1|11001.1|11002.8|11000.8|1476
1633525200000|2021-10-06 13:00:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|603
1633525500000|2021-10-06 13:05:00|11002.8|11000.8|11003.1|11001.1|11003.1|11001.1|11002.8|11000.8|746
1633525800000|2021-10-06 13:10:00|||||||||471
1633526100000|2021-10-06 13:15:00|||||||||248
1633526400000|2021-10-06 13:20:00|||||||||220
1633526700000|2021-10-06 13:25:00|||||||||156
1633527000000|2021-10-06 13:30:00|11003.5|11001.5|11003.1|11001.1|11003.5|11001.5|11003.1|11001.1|1515
1633527300000|2021-10-06 13:35:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|234
1633527600000|2021-10-06 13:40:00|||||||||122
1633527900000|2021-10-06 13:45:00|||||||||267
1633528200000|2021-10-06 13:50:00|||||||||421
1633528500000|2021-10-06 13:55:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.5|11001.5|3021
1633528800000|2021-10-06 14:00:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|902
1633529100000|2021-10-06 14:05:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|1160
1633529400000|2021-10-06 14:10:00|11003.5|11001.5|11003.5|11001.5|11003.9|11001.9|11003.5|11001.5|2395
1633529700000|2021-10-06 14:15:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.5|11001.5|526
1633530000000|2021-10-06 14:20:00|11003.5|11001.5|11003.5|11001.5|11003.9|11001.9|11003.5|11001.5|788
1633530300000|2021-10-06 14:25:00|||||||||143
1633530600000|2021-10-06 14:30:00|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|11003.9|11001.9|246
1633530900000|2021-10-06 14:35:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|3674
1633531200000|2021-10-06 14:40:00|||||||||984
1633531500000|2021-10-06 14:45:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|1496
1633531800000|2021-10-06 14:50:00|11003.5|11001.5|11001.6|10999.6|11003.5|11001.5|11001.6|10999.6|24516
1633532100000|2021-10-06 14:55:00|11002|11000|11002|11000|11002|11000|11002|11000|2491
1633532400000|2021-10-06 15:00:00|||||||||4791
1633532700000|2021-10-06 15:05:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.2|10999.2|987
1633533000000|2021-10-06 15:10:00|11001.2|10999.2|11001.6|10999.6|11001.6|10999.6|11001.2|10999.2|7341
1633533300000|2021-10-06 15:15:00|||||||||535
1633533600000|2021-10-06 15:20:00|||||||||272
1633533900000|2021-10-06 15:25:00|||||||||163
1633534200000|2021-10-06 15:30:00|||||||||445
1633534500000|2021-10-06 15:35:00|||||||||221
1633534800000|2021-10-06 15:40:00|||||||||331
1633535100000|2021-10-06 15:45:00|||||||||3410
1633535400000|2021-10-06 15:50:00|||||||||2048
1633535700000|2021-10-06 15:55:00|||||||||521
1633536000000|2021-10-06 16:00:00|||||||||41
1633536300000|2021-10-06 16:05:00|||||||||16
1633536600000|2021-10-06 16:10:00|||||||||114
1633536900000|2021-10-06 16:15:00|||||||||110
1633537200000|2021-10-06 16:20:00|||||||||298
1633537500000|2021-10-06 16:25:00|||||||||364
1633537800000|2021-10-06 16:30:00|||||||||67
1633538100000|2021-10-06 16:35:00|||||||||5985
1633538400000|2021-10-06 16:40:00|||||||||1147
1633538700000|2021-10-06 16:45:00|||||||||950
1633539000000|2021-10-06 16:50:00|11002|11000|11002|11000|11002|11000|11002|11000|3306
1633539300000|2021-10-06 16:55:00|||||||||131
1633539600000|2021-10-06 17:00:00|||||||||271
1633539900000|2021-10-06 17:05:00|||||||||351
1633540200000|2021-10-06 17:10:00|||||||||153
1633540500000|2021-10-06 17:15:00|||||||||58
1633540800000|2021-10-06 17:20:00|||||||||195
1633541100000|2021-10-06 17:25:00|11001.6|10999.6|11001.6|10999.6|11002|11000|11001.6|10999.6|2316
1633541400000|2021-10-06 17:30:00|11002|11000|11002|11000|11002|11000|11002|11000|4117
1633541700000|2021-10-06 17:35:00|11001.6|10999.6|11002|11000|11002|11000|11001.6|10999.6|753
1633542000000|2021-10-06 17:40:00|11001.6|10999.6|11001.6|10999.6|11002|11000|11001.6|10999.6|3222
1633542300000|2021-10-06 17:45:00|11002|11000|11002|11000|11002|11000|11002|11000|703
1633542600000|2021-10-06 17:50:00|||||||||613
1633542900000|2021-10-06 17:55:00|||||||||139
1633543200000|2021-10-06 18:00:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|3324
1633543500000|2021-10-06 18:05:00|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|1445
1633543800000|2021-10-06 18:10:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|1011
1633544100000|2021-10-06 18:15:00|||||||||157
1633544400000|2021-10-06 18:20:00|||||||||199
1633544700000|2021-10-06 18:25:00|||||||||77
1633545000000|2021-10-06 18:30:00|||||||||128
1633545300000|2021-10-06 18:35:00|||||||||189
1633545600000|2021-10-06 18:40:00|||||||||271
1633545900000|2021-10-06 18:45:00|||||||||228
1633546200000|2021-10-06 18:50:00|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|494
1633546500000|2021-10-06 18:55:00|||||||||398
1633546800000|2021-10-06 19:00:00|||||||||350
1633547100000|2021-10-06 19:05:00|||||||||391
1633547400000|2021-10-06 19:10:00|||||||||90
1633547700000|2021-10-06 19:15:00|||||||||3003
1633548000000|2021-10-06 19:20:00|||||||||1043
1633548300000|2021-10-06 19:25:00|||||||||23
1633548600000|2021-10-06 19:30:00|||||||||618
1633548900000|2021-10-06 19:35:00|||||||||15
1633549200000|2021-10-06 19:40:00|||||||||21
1633549500000|2021-10-06 19:45:00|||||||||73
1633549800000|2021-10-06 19:50:00|||||||||40
1633550100000|2021-10-06 19:55:00|11002.4|11000.4|11002.8|11000.8|11002.8|11000.8|11002.4|11000.4|1782
1633550400000|2021-10-06 20:00:00|||||||||2592
1633550700000|2021-10-06 20:05:00|||||||||17
1633551000000|2021-10-06 20:10:00|11002.4|11000.4|11002.8|11000.8|11002.8|11000.8|11002.4|11000.4|707
1633551300000|2021-10-06 20:15:00|||||||||717
1633551600000|2021-10-06 20:20:00|||||||||617
1633551900000|2021-10-06 20:25:00|||||||||513
1633552200000|2021-10-06 20:30:00|||||||||105
1633552500000|2021-10-06 20:35:00|||||||||233
1633552800000|2021-10-06 20:40:00|||||||||309
1633553100000|2021-10-06 20:45:00|||||||||398
1633553400000|2021-10-06 20:50:00|||||||||659
1633553700000|2021-10-06 20:55:00|11003.1|11001.1|11002.8|11000.8|11003.1|11001.1|11002.8|11000.8|920
1633558500000|2021-10-06 22:15:00|||||||||4
1633558800000|2021-10-06 22:20:00|||||||||18
1633559400000|2021-10-06 22:30:00|||||||||4
1633559700000|2021-10-06 22:35:00|||||||||1
1633560300000|2021-10-06 22:45:00|||||||||8
1633561500000|2021-10-06 23:05:00|||||||||8
1633562100000|2021-10-06 23:15:00|||||||||3
1633562400000|2021-10-06 23:20:00|||||||||52
1633563000000|2021-10-06 23:30:00|||||||||8
1633563600000|2021-10-06 23:40:00|||||||||1
1633564200000|2021-10-06 23:50:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|110
1633564500000|2021-10-06 23:55:00|11002.6|11000.6|11002.6|11000.6|11002.6|11000.6|11002.6|11000.6|98
1633564800000|2021-10-07 00:00:00|11002.4|11000.4|11002.6|11000.6|11002.6|11000.6|11002.4|11000.4|61
1633565100000|2021-10-07 00:05:00|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|3
1633565400000|2021-10-07 00:10:00|||||||||24
1633566000000|2021-10-07 00:20:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|143
1633566900000|2021-10-07 00:35:00|||||||||1
1633567200000|2021-10-07 00:40:00|||||||||23
1633567800000|2021-10-07 00:50:00|11002|11000|11002|11000|11002|11000|11002|11000|28
1633568100000|2021-10-07 00:55:00|||||||||24
1633568400000|2021-10-07 01:00:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.2|10999.2|332
1633568700000|2021-10-07 01:05:00|||||||||8
1633569300000|2021-10-07 01:15:00|11001.2|10999.2|11001.6|10999.6|11002|11000|11001.2|10999.2|650
1633569600000|2021-10-07 01:20:00|11001.8|10999.8|11001.6|10999.6|11002|11000|11001.6|10999.6|15
1633569900000|2021-10-07 01:25:00|||||||||11
1633570200000|2021-10-07 01:30:00|||||||||112
1633570800000|2021-10-07 01:40:00|||||||||154
1633571100000|2021-10-07 01:45:00|11001.2|10999.2|11001.2|10999.2|11001.6|10999.6|11001.2|10999.2|173
1633571400000|2021-10-07 01:50:00|11001.4|10999.4|11001.2|10999.2|11001.6|10999.6|11001.2|10999.2|2
1633571700000|2021-10-07 01:55:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|95
1633572000000|2021-10-07 02:00:00|||||||||1
1633572300000|2021-10-07 02:05:00|||||||||1
1633572600000|2021-10-07 02:10:00|||||||||11
1633572900000|2021-10-07 02:15:00|||||||||112
1633573200000|2021-10-07 02:20:00|11001.4|10999.4|11001.4|10999.4|11001.4|10999.4|11001.4|10999.4|168
1633573500000|2021-10-07 02:25:00|11001.6|10999.6|11001.2|10999.2|11001.6|10999.6|11001.2|10999.2|87
1633574400000|2021-10-07 02:40:00|||||||||78
1633575000000|2021-10-07 02:50:00|||||||||6
1633575300000|2021-10-07 02:55:00|||||||||90
1633575600000|2021-10-07 03:00:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|54
1633575900000|2021-10-07 03:05:00|||||||||21
1633576800000|2021-10-07 03:20:00|||||||||13
1633577700000|2021-10-07 03:35:00|||||||||4
1633578000000|2021-10-07 03:40:00|||||||||22
1633578600000|2021-10-07 03:50:00|||||||||20
1633578900000|2021-10-07 03:55:00|||||||||25
1633579800000|2021-10-07 04:10:00|11001.2|10999.2|11001.6|10999.6|11001.6|10999.6|11001.2|10999.2|304
1633580100000|2021-10-07 04:15:00|11001.2|10999.2|11001.2|10999.2|11001.4|10999.4|11001.2|10999.2|131
1633580400000|2021-10-07 04:20:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|118
1633580700000|2021-10-07 04:25:00|||||||||3
1633581300000|2021-10-07 04:35:00|||||||||4
1633581900000|2021-10-07 04:45:00|||||||||46
1633582800000|2021-10-07 05:00:00|||||||||66
1633583100000|2021-10-07 05:05:00|11001.2|10999.2|11001.6|10999.6|11001.6|10999.6|11001.2|10999.2|288
1633583700000|2021-10-07 05:15:00|11001.2|10999.2|11001.2|10999.2|11001.2|10999.2|11001.2|10999.2|8
1633584300000|2021-10-07 05:25:00|||||||||90
1633584600000|2021-10-07 05:30:00|||||||||61
1633584900000|2021-10-07 05:35:00|||||||||48
1633585500000|2021-10-07 05:45:00|||||||||12
1633585800000|2021-10-07 05:50:00|||||||||25
1633586400000|2021-10-07 06:00:00|||||||||66
1633586700000|2021-10-07 06:05:00|||||||||25
1633587000000|2021-10-07 06:10:00|||||||||48
1633587300000|2021-10-07 06:15:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.2|10999.2|210
1633587600000|2021-10-07 06:20:00|11001.4|10999.4|11001.2|10999.2|11001.4|10999.4|11001.2|10999.2|2
1633587900000|2021-10-07 06:25:00|11001.6|10999.6|11001.2|10999.2|11001.6|10999.6|11001.2|10999.2|179
1633588200000|2021-10-07 06:30:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|140
1633588500000|2021-10-07 06:35:00|||||||||12
1633588800000|2021-10-07 06:40:00|||||||||344
1633589100000|2021-10-07 06:45:00|11002|11000|11002|11000|11002|11000|11002|11000|246
1633589400000|2021-10-07 06:50:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|53
1633589700000|2021-10-07 06:55:00|11002|11000|11001.6|10999.6|11002|11000|11001.6|10999.6|266
1633590000000|2021-10-07 07:00:00|11002|11000|11001.6|10999.6|11002|11000|11001.6|10999.6|385
1633590300000|2021-10-07 07:05:00|11002|11000|11002|11000|11002|11000|11002|11000|289
1633590600000|2021-10-07 07:10:00|||||||||108
1633590900000|2021-10-07 07:15:00|11002.4|11000.4|11002|11000|11002.4|11000.4|11002|11000|584
1633591200000|2021-10-07 07:20:00|||||||||56
1633591500000|2021-10-07 07:25:00|11002.2|11000.2|11002|11000|11002.2|11000.2|11002|11000|269
1633591800000|2021-10-07 07:30:00|||||||||47
1633592100000|2021-10-07 07:35:00|||||||||244
1633592400000|2021-10-07 07:40:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002|11000|809
1633592700000|2021-10-07 07:45:00|||||||||278
1633593000000|2021-10-07 07:50:00|11002|11000|11002|11000|11002|11000|11002|11000|157
1633593300000|2021-10-07 07:55:00|||||||||477
1633593600000|2021-10-07 08:00:00|||||||||6
1633593900000|2021-10-07 08:05:00|||||||||1
1633594200000|2021-10-07 08:10:00|||||||||90
1633594500000|2021-10-07 08:15:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|150
1633594800000|2021-10-07 08:20:00|||||||||9
1633595100000|2021-10-07 08:25:00|11002|11000|11002|11000|11002|11000|11002|11000|115
1633595400000|2021-10-07 08:30:00|11002.4|11000.4|11002|11000|11002.4|11000.4|11002|11000|94
1633595700000|2021-10-07 08:35:00|||||||||70
1633596000000|2021-10-07 08:40:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|121
1633596300000|2021-10-07 08:45:00|||||||||285
1633596600000|2021-10-07 08:50:00|||||||||10
1633596900000|2021-10-07 08:55:00|||||||||130
1633597200000|2021-10-07 09:00:00|||||||||11
1633597500000|2021-10-07 09:05:00|11002|11000|11002|11000|11002|11000|11002|11000|411
1633597800000|2021-10-07 09:10:00|||||||||112
1633598100000|2021-10-07 09:15:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|101
1633598400000|2021-10-07 09:20:00|||||||||32
1633598700000|2021-10-07 09:25:00|||||||||30
1633599300000|2021-10-07 09:35:00|11002|11000|11002|11000|11002|11000|11002|11000|12
1633599600000|2021-10-07 09:40:00|||||||||2
1633599900000|2021-10-07 09:45:00|11001.6|10999.6|11002|11000|11002|11000|11001.6|10999.6|1047
1633600200000|2021-10-07 09:50:00|11001.6|10999.6|11002|11000|11002|11000|11001.6|10999.6|311
1633600500000|2021-10-07 09:55:00|11001.6|10999.6|11002|11000|11002|11000|11001.6|10999.6|8
1633600800000|2021-10-07 10:00:00|||||||||360
1633601400000|2021-10-07 10:10:00|||||||||108
1633601700000|2021-10-07 10:15:00|||||||||1
1633602000000|2021-10-07 10:20:00|||||||||576
1633602300000|2021-10-07 10:25:00|||||||||239
1633602900000|2021-10-07 10:35:00|||||||||32
1633603200000|2021-10-07 10:40:00|||||||||25
1633603800000|2021-10-07 10:50:00|||||||||3
1633604100000|2021-10-07 10:55:00|||||||||35
1633604400000|2021-10-07 11:00:00|||||||||57
1633604700000|2021-10-07 11:05:00|||||||||37
1633605000000|2021-10-07 11:10:00|11001.6|10999.6|11002|11000|11002|11000|11001.6|10999.6|1848
1633605300000|2021-10-07 11:15:00|||||||||46
1633605600000|2021-10-07 11:20:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|323
1633605900000|2021-10-07 11:25:00|11001.8|10999.8|11001.6|10999.6|11001.8|10999.8|11001.6|10999.6|81
1633606200000|2021-10-07 11:30:00|||||||||612
1633606500000|2021-10-07 11:35:00|||||||||86
1633606800000|2021-10-07 11:40:00|||||||||629
1633607100000|2021-10-07 11:45:00|||||||||4
1633607400000|2021-10-07 11:50:00|||||||||98
1633607700000|2021-10-07 11:55:00|||||||||113
1633608000000|2021-10-07 12:00:00|11002|11000|11002|11000|11002|11000|11002|11000|356
1633608300000|2021-10-07 12:05:00|||||||||283
1633608600000|2021-10-07 12:10:00|||||||||748
1633608900000|2021-10-07 12:15:00|||||||||214
1633609200000|2021-10-07 12:20:00|11001.6|10999.6|11002|11000|11002|11000|11001.6|10999.6|5674
1633609500000|2021-10-07 12:25:00|11001.6|10999.6|11001.6|10999.6|11002|11000|11001.6|10999.6|563
1633609800000|2021-10-07 12:30:00|||||||||398
1633610100000|2021-10-07 12:35:00|||||||||395
1633610400000|2021-10-07 12:40:00|11001.2|10999.2|11001.6|10999.6|11001.6|10999.6|11001.2|10999.2|1200
1633610700000|2021-10-07 12:45:00|11001.2|10999.2|11001.6|10999.6|11001.6|10999.6|11001.2|10999.2|329
1633611000000|2021-10-07 12:50:00|||||||||202
1633611300000|2021-10-07 12:55:00|||||||||414
1633611600000|2021-10-07 13:00:00|11001.2|10999.2|11000.8|10998.8|11001.2|10999.2|11000.8|10998.8|849
1633611900000|2021-10-07 13:05:00|11001.2|10999.2|11000.8|10998.8|11001.2|10999.2|11000.8|10998.8|903
1633612200000|2021-10-07 13:10:00|11001.2|10999.2|11001.2|10999.2|11001.2|10999.2|11000.8|10998.8|738
1633612500000|2021-10-07 13:15:00|||||||||178
1633612800000|2021-10-07 13:20:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|1109
1633613100000|2021-10-07 13:25:00|11001.2|10999.2|11001.2|10999.2|11001.2|10999.2|11001.2|10999.2|2216
1633613400000|2021-10-07 13:30:00|11000.8|10998.8|11001.2|10999.2|11001.2|10999.2|11000.8|10998.8|576
1633613700000|2021-10-07 13:35:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|1144
1633614000000|2021-10-07 13:40:00|||||||||172
1633614300000|2021-10-07 13:45:00|||||||||1129
1633614600000|2021-10-07 13:50:00|||||||||1375
1633614900000|2021-10-07 13:55:00|||||||||741
1633615200000|2021-10-07 14:00:00|||||||||562
1633615500000|2021-10-07 14:05:00|||||||||194
1633615800000|2021-10-07 14:10:00|||||||||681
1633616100000|2021-10-07 14:15:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|508
1633616400000|2021-10-07 14:20:00|11000|10998|11000|10998|11000|10998|11000|10998|598
1633616700000|2021-10-07 14:25:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|1789
1633617000000|2021-10-07 14:30:00|11000|10998|11000|10998|11000.4|10998.4|11000|10998|1194
1633617300000|2021-10-07 14:35:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|383
1633617600000|2021-10-07 14:40:00|11000|10998|11000.4|10998.4|11000.4|10998.4|11000|10998|914
1633617900000|2021-10-07 14:45:00|11000|10998|11000|10998|11000|10998|11000|10998|128
1633618200000|2021-10-07 14:50:00|11000.4|10998.4|11000|10998|11000.4|10998.4|11000|10998|2422
1633618500000|2021-10-07 14:55:00|||||||||201
1633618800000|2021-10-07 15:00:00|||||||||172
1633619100000|2021-10-07 15:05:00|||||||||768
1633619400000|2021-10-07 15:10:00|||||||||517
1633619700000|2021-10-07 15:15:00|||||||||260
1633620000000|2021-10-07 15:20:00|||||||||198
1633620300000|2021-10-07 15:25:00|10999.6|10997.6|10999.6|10997.6|11000|10998|10999.6|10997.6|2650
1633620600000|2021-10-07 15:30:00|||||||||1111
1633620900000|2021-10-07 15:35:00|||||||||227
1633621200000|2021-10-07 15:40:00|||||||||350
1633621500000|2021-10-07 15:45:00|||||||||86
1633621800000|2021-10-07 15:50:00|11000|10998|10999.6|10997.6|11000|10998|10999.6|10997.6|377
1633622100000|2021-10-07 15:55:00|11000|10998|10999.6|10997.6|11000|10998|10999.6|10997.6|1006
1633622400000|2021-10-07 16:00:00|11000|10998|11000|10998|11000|10998|11000|10998|120
1633622700000|2021-10-07 16:05:00|||||||||69
1633623000000|2021-10-07 16:10:00|||||||||143
1633623300000|2021-10-07 16:15:00|||||||||682
1633623600000|2021-10-07 16:20:00|||||||||134
1633623900000|2021-10-07 16:25:00|10999.6|10997.6|11000|10998|11000|10998|10999.6|10997.6|194
1633624200000|2021-10-07 16:30:00|||||||||91
1633624500000|2021-10-07 16:35:00|||||||||78
1633624800000|2021-10-07 16:40:00|10999.6|10997.6|10999.6|10997.6|11000|10998|10999.6|10997.6|106
1633625100000|2021-10-07 16:45:00|11000|10998|11000|10998|11000|10998|11000|10998|246
1633625400000|2021-10-07 16:50:00|||||||||56
1633625700000|2021-10-07 16:55:00|||||||||41
1633626000000|2021-10-07 17:00:00|||||||||79
1633626300000|2021-10-07 17:05:00|||||||||116
1633626600000|2021-10-07 17:10:00|10999.6|10997.6|11000|10998|11000|10998|10999.6|10997.6|866
1633626900000|2021-10-07 17:15:00|||||||||92
1633627200000|2021-10-07 17:20:00|||||||||50
1633627500000|2021-10-07 17:25:00|||||||||156
1633627800000|2021-10-07 17:30:00|||||||||96
1633628100000|2021-10-07 17:35:00|||||||||42
1633628400000|2021-10-07 17:40:00|||||||||40
1633628700000|2021-10-07 17:45:00|||||||||319
1633629000000|2021-10-07 17:50:00|||||||||64
1633629300000|2021-10-07 17:55:00|||||||||177
1633629600000|2021-10-07 18:00:00|||||||||793
1633629900000|2021-10-07 18:05:00|||||||||167
1633630200000|2021-10-07 18:10:00|||||||||187
1633630500000|2021-10-07 18:15:00|||||||||125
1633630800000|2021-10-07 18:20:00|||||||||223
1633631100000|2021-10-07 18:25:00|||||||||59
1633631400000|2021-10-07 18:30:00|||||||||447
1633631700000|2021-10-07 18:35:00|||||||||650
1633632000000|2021-10-07 18:40:00|||||||||210
1633632300000|2021-10-07 18:45:00|||||||||623
1633632600000|2021-10-07 18:50:00|||||||||258
1633632900000|2021-10-07 18:55:00|||||||||1791
1633633200000|2021-10-07 19:00:00|||||||||456
1633633500000|2021-10-07 19:05:00|||||||||150
1633633800000|2021-10-07 19:10:00|||||||||1492
1633634100000|2021-10-07 19:15:00|||||||||31
1633634400000|2021-10-07 19:20:00|||||||||84
1633634700000|2021-10-07 19:25:00|||||||||95
1633635000000|2021-10-07 19:30:00|||||||||394
1633635300000|2021-10-07 19:35:00|||||||||63
1633635600000|2021-10-07 19:40:00|||||||||414
1633635900000|2021-10-07 19:45:00|10999.6|10997.6|10999.6|10997.6|10999.6|10997.6|10999.6|10997.6|948
1633636200000|2021-10-07 19:50:00|||||||||1172
1633636500000|2021-10-07 19:55:00|||||||||970
1633636800000|2021-10-07 20:00:00|||||||||507
1633637100000|2021-10-07 20:05:00|||||||||285
1633637400000|2021-10-07 20:10:00|||||||||277
1633637700000|2021-10-07 20:15:00|||||||||342
1633638000000|2021-10-07 20:20:00|||||||||487
1633638300000|2021-10-07 20:25:00|||||||||223
1633638600000|2021-10-07 20:30:00|||||||||550
1633638900000|2021-10-07 20:35:00|||||||||134
1633639200000|2021-10-07 20:40:00|||||||||1717
1633639500000|2021-10-07 20:45:00|||||||||84
1633639800000|2021-10-07 20:50:00|||||||||695
1633640100000|2021-10-07 20:55:00|||||||||1059
1633644000000|2021-10-07 22:00:00|10999.2|10997.2|10999.2|10997.2|10999.2|10997.2|10999.2|10997.2|61
1633644600000|2021-10-07 22:10:00|10999.4|10997.4|10999.4|10997.4|10999.4|10997.4|10999.2|10997.2|681
1633644900000|2021-10-07 22:15:00|10999.2|10997.2|10999.4|10997.4|10999.4|10997.4|10999.2|10997.2|4
1633645200000|2021-10-07 22:20:00|10999.2|10997.2|10999.2|10997.2|10999.4|10997.4|10999.2|10997.2|1
1633645800000|2021-10-07 22:30:00|10999.4|10997.4|10999.2|10997.2|10999.4|10997.4|10999.2|10997.2|2
1633646700000|2021-10-07 22:45:00|||||||||93
1633647000000|2021-10-07 22:50:00|||||||||1
1633647300000|2021-10-07 22:55:00|||||||||6
1633647600000|2021-10-07 23:00:00|||||||||21
1633650300000|2021-10-07 23:45:00|||||||||48
1633650600000|2021-10-07 23:50:00|||||||||2
1633650900000|2021-10-07 23:55:00|||||||||2
1633651200000|2021-10-08 00:00:00|||||||||6
1633651500000|2021-10-08 00:05:00|10999.6|10997.6|10999.6|10997.6|10999.6|10997.6|10999.6|10997.6|47
1633651800000|2021-10-08 00:10:00|10999.4|10997.4|10999.6|10997.6|10999.6|10997.6|10999.4|10997.4|56
1633652100000|2021-10-08 00:15:00|10999.2|10997.2|10999.2|10997.2|10999.6|10997.6|10999.2|10997.2|399
1633652400000|2021-10-08 00:20:00|10999.6|10997.6|10999.6|10997.6|10999.6|10997.6|10999.6|10997.6|112
1633652700000|2021-10-08 00:25:00|10999.2|10997.2|10999.2|10997.2|10999.2|10997.2|10999.2|10997.2|74
1633653000000|2021-10-08 00:30:00|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|31
1633653300000|2021-10-08 00:35:00|||||||||20
1633653600000|2021-10-08 00:40:00|||||||||109
1633653900000|2021-10-08 00:45:00|||||||||16
1633654200000|2021-10-08 00:50:00|||||||||2
1633654500000|2021-10-08 00:55:00|||||||||5
1633654800000|2021-10-08 01:00:00|||||||||54
1633655400000|2021-10-08 01:10:00|||||||||10
1633656000000|2021-10-08 01:20:00|||||||||69
1633656300000|2021-10-08 01:25:00|||||||||33
1633656600000|2021-10-08 01:30:00|||||||||39
1633656900000|2021-10-08 01:35:00|||||||||36
1633657200000|2021-10-08 01:40:00|||||||||51
1633657500000|2021-10-08 01:45:00|||||||||17
1633657800000|2021-10-08 01:50:00|||||||||20
1633658100000|2021-10-08 01:55:00|||||||||40
1633658400000|2021-10-08 02:00:00|||||||||36
1633658700000|2021-10-08 02:05:00|||||||||22
1633659000000|2021-10-08 02:10:00|||||||||17
1633659300000|2021-10-08 02:15:00|||||||||21
1633659600000|2021-10-08 02:20:00|||||||||38
1633659900000|2021-10-08 02:25:00|||||||||32
1633660200000|2021-10-08 02:30:00|||||||||26
1633660500000|2021-10-08 02:35:00|||||||||22
1633660800000|2021-10-08 02:40:00|||||||||20
1633661100000|2021-10-08 02:45:00|||||||||20
1633661400000|2021-10-08 02:50:00|||||||||77
1633661700000|2021-10-08 02:55:00|||||||||24
1633662000000|2021-10-08 03:00:00|||||||||20
1633662300000|2021-10-08 03:05:00|||||||||612
1633662900000|2021-10-08 03:15:00|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|513
1633663200000|2021-10-08 03:20:00|||||||||37
1633663500000|2021-10-08 03:25:00|||||||||17
1633663800000|2021-10-08 03:30:00|||||||||100
1633664100000|2021-10-08 03:35:00|||||||||46
1633664400000|2021-10-08 03:40:00|||||||||78
1633664700000|2021-10-08 03:45:00|||||||||3
1633665000000|2021-10-08 03:50:00|||||||||55
1633665300000|2021-10-08 03:55:00|||||||||8
1633665600000|2021-10-08 04:00:00|||||||||2
1633665900000|2021-10-08 04:05:00|||||||||465
1633666200000|2021-10-08 04:10:00|||||||||12
1633666500000|2021-10-08 04:15:00|||||||||19
1633666800000|2021-10-08 04:20:00|10998.1|10996.1|10998.1|10996.1|10998.1|10996.1|10998.1|10996.1|40
1633667700000|2021-10-08 04:35:00|||||||||46
1633668000000|2021-10-08 04:40:00|||||||||18
1633668300000|2021-10-08 04:45:00|||||||||1
1633668600000|2021-10-08 04:50:00|||||||||1
1633669200000|2021-10-08 05:00:00|||||||||22
1633669500000|2021-10-08 05:05:00|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|518
1633670700000|2021-10-08 05:25:00|||||||||16
1633671000000|2021-10-08 05:30:00|||||||||188
1633671300000|2021-10-08 05:35:00|||||||||1
1633671600000|2021-10-08 05:40:00|||||||||179
1633671900000|2021-10-08 05:45:00|10998.1|10996.1|10998.1|10996.1|10998.1|10996.1|10998.1|10996.1|393
1633672200000|2021-10-08 05:50:00|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|32
1633672500000|2021-10-08 05:55:00|||||||||101
1633672800000|2021-10-08 06:00:00|||||||||410
1633673100000|2021-10-08 06:05:00|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|933
1633673400000|2021-10-08 06:10:00|10998.5|10996.5|10998.5|10996.5|10998.9|10996.9|10998.5|10996.5|495
1633673700000|2021-10-08 06:15:00|||||||||79
1633674000000|2021-10-08 06:20:00|10998.7|10996.7|10998.7|10996.7|10998.9|10996.9|10998.5|10996.5|429
1633674300000|2021-10-08 06:25:00|10998.9|10996.9|10998.5|10996.5|10998.9|10996.9|10998.5|10996.5|104
1633674600000|2021-10-08 06:30:00|10998.7|10996.7|10998.9|10996.9|10998.9|10996.9|10998.7|10996.7|161
1633674900000|2021-10-08 06:35:00|||||||||5
1633675200000|2021-10-08 06:40:00|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|76
1633675500000|2021-10-08 06:45:00|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|118
1633675800000|2021-10-08 06:50:00|10998.7|10996.7|10998.5|10996.5|10998.9|10996.9|10998.5|10996.5|190
1633676100000|2021-10-08 06:55:00|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|10998.5|10996.5|171
1633676400000|2021-10-08 07:00:00|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|707
1633676700000|2021-10-08 07:05:00|||||||||101
1633677000000|2021-10-08 07:10:00|10998.1|10996.1|10998.1|10996.1|10998.5|10996.5|10998.1|10996.1|550
1633677300000|2021-10-08 07:15:00|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|340
1633677600000|2021-10-08 07:20:00|10998.3|10996.3|10998.1|10996.1|10998.3|10996.3|10998.1|10996.1|94
1633677900000|2021-10-08 07:25:00|||||||||58
1633678200000|2021-10-08 07:30:00|||||||||757
1633678500000|2021-10-08 07:35:00|||||||||586
1633678800000|2021-10-08 07:40:00|||||||||358
1633679100000|2021-10-08 07:45:00|||||||||652
1633679400000|2021-10-08 07:50:00|10997.7|10995.7|10997.7|10995.7|10997.7|10995.7|10997.7|10995.7|1094
1633679700000|2021-10-08 07:55:00|||||||||39
1633680000000|2021-10-08 08:00:00|10997.3|10995.3|10997.7|10995.7|10997.7|10995.7|10997.3|10995.3|1722
1633680300000|2021-10-08 08:05:00|10997.3|10995.3|10997.7|10995.7|10997.7|10995.7|10997.3|10995.3|455
1633680600000|2021-10-08 08:10:00|10997.5|10995.5|10997.7|10995.7|10997.7|10995.7|10997.3|10995.3|410
1633680900000|2021-10-08 08:15:00|||||||||594
1633681200000|2021-10-08 08:20:00|10997.3|10995.3|10997.3|10995.3|10997.3|10995.3|10997.3|10995.3|634
1633681500000|2021-10-08 08:25:00|10997.7|10995.7|10997.7|10995.7|10997.7|10995.7|10997.7|10995.7|41
1633681800000|2021-10-08 08:30:00|||||||||291
1633682100000|2021-10-08 08:35:00|10997.3|10995.3|10997.3|10995.3|10997.3|10995.3|10997.3|10995.3|388
1633682400000|2021-10-08 08:40:00|||||||||81
1633682700000|2021-10-08 08:45:00|||||||||530
1633683000000|2021-10-08 08:50:00|10997.7|10995.7|10997.7|10995.7|10997.7|10995.7|10997.7|10995.7|128
1633683300000|2021-10-08 08:55:00|10997.3|10995.3|10997.3|10995.3|10997.3|10995.3|10997.3|10995.3|802
1633683600000|2021-10-08 09:00:00|10997.7|10995.7|10997.7|10995.7|10997.7|10995.7|10997.7|10995.7|149
1633683900000|2021-10-08 09:05:00|||||||||5
1633684200000|2021-10-08 09:10:00|||||||||269
1633684500000|2021-10-08 09:15:00|||||||||26
1633684800000|2021-10-08 09:20:00|||||||||627
1633685100000|2021-10-08 09:25:00|||||||||510
1633685400000|2021-10-08 09:30:00|||||||||71
1633685700000|2021-10-08 09:35:00|||||||||37
1633686000000|2021-10-08 09:40:00|||||||||12
1633686300000|2021-10-08 09:45:00|||||||||14
1633686600000|2021-10-08 09:50:00|||||||||25
1633686900000|2021-10-08 09:55:00|||||||||4
1633687200000|2021-10-08 10:00:00|||||||||387
1633687500000|2021-10-08 10:05:00|10997.3|10995.3|10997.3|10995.3|10997.3|10995.3|10997.3|10995.3|524
1633687800000|2021-10-08 10:10:00|||||||||255
1633688100000|2021-10-08 10:15:00|||||||||46
1633688400000|2021-10-08 10:20:00|10997.7|10995.7|10997.7|10995.7|10997.7|10995.7|10997.7|10995.7|537
1633688700000|2021-10-08 10:25:00|||||||||62
1633689000000|2021-10-08 10:30:00|||||||||70
1633689300000|2021-10-08 10:35:00|10997.3|10995.3|10997.7|10995.7|10997.7|10995.7|10997.3|10995.3|223
1633689600000|2021-10-08 10:40:00|||||||||144
1633689900000|2021-10-08 10:45:00|||||||||52
1633690200000|2021-10-08 10:50:00|||||||||54
1633690500000|2021-10-08 10:55:00|||||||||6
1633690800000|2021-10-08 11:00:00|||||||||71
1633691100000|2021-10-08 11:05:00|||||||||754
1633691400000|2021-10-08 11:10:00|10998.1|10996.1|10998.1|10996.1|10998.1|10996.1|10997.7|10995.7|972
1633691700000|2021-10-08 11:15:00|||||||||465
1633692000000|2021-10-08 11:20:00|||||||||290
1633692300000|2021-10-08 11:25:00|||||||||653
1633692600000|2021-10-08 11:30:00|||||||||660
1633692900000|2021-10-08 11:35:00|||||||||703
1633693200000|2021-10-08 11:40:00|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|656
1633693500000|2021-10-08 11:45:00|10998.9|10996.9|10999.2|10997.2|10999.2|10997.2|10998.9|10996.9|3877
1633693800000|2021-10-08 11:50:00|10999|10997|10999.2|10997.2|10999.2|10997.2|10998.9|10996.9|1840
1633694100000|2021-10-08 11:55:00|||||||||285
1633694400000|2021-10-08 12:00:00|||||||||1214
1633694700000|2021-10-08 12:05:00|||||||||234
1633695000000|2021-10-08 12:10:00|10999.6|10997.6|10999.6|10997.6|10999.6|10997.6|10999.6|10997.6|765
1633695300000|2021-10-08 12:15:00|11000|10998|11000|10998|11000|10998|10999.6|10997.6|2711
1633695600000|2021-10-08 12:20:00|10999.6|10997.6|11000|10998|11000|10998|10999.6|10997.6|2578
1633695900000|2021-10-08 12:25:00|10999.8|10997.8|10999.2|10997.2|10999.8|10997.8|10999.2|10997.2|3084
1633696200000|2021-10-08 12:30:00|11000.4|10998.4|11001.6|10999.6|11002.4|11000.4|11000.4|10998.4|10532
1633696500000|2021-10-08 12:35:00|11001.2|10999.2|11002.8|11000.8|11002.8|11000.8|11001.2|10999.2|9655
1633696800000|2021-10-08 12:40:00|11002.4|11000.4|11001.6|10999.6|11002.4|11000.4|11001.6|10999.6|5276
1633697100000|2021-10-08 12:45:00|11001.2|10999.2|11000.4|10998.4|11001.6|10999.6|11000.4|10998.4|5533
1633697400000|2021-10-08 12:50:00|11000.8|10998.8|11001.6|10999.6|11001.6|10999.6|11000.6|10998.6|2193
1633697700000|2021-10-08 12:55:00|11002|11000|11002|11000|11002|11000|11001.6|10999.6|2688
1633698000000|2021-10-08 13:00:00|11001.8|10999.8|11001.6|10999.6|11002|11000|11001.6|10999.6|1625
1633698300000|2021-10-08 13:05:00|11002|11000|11001.6|10999.6|11002|11000|11001.2|10999.2|1405
1633698600000|2021-10-08 13:10:00|||||||||350
1633698900000|2021-10-08 13:15:00|11001.2|10999.2|11001.2|10999.2|11001.2|10999.2|11000.8|10998.8|3034
1633699200000|2021-10-08 13:20:00|11000.8|10998.8|11001|10999|11001.2|10999.2|11000.8|10998.8|2734
1633699500000|2021-10-08 13:25:00|11001.2|10999.2|11000.4|10998.4|11001.2|10999.2|11000.4|10998.4|1578
1633699800000|2021-10-08 13:30:00|11000|10998|11000|10998|11000.4|10998.4|10999.6|10997.6|7115
1633700100000|2021-10-08 13:35:00|10999.6|10997.6|10998.9|10996.9|10999.6|10997.6|10998.5|10996.5|6451
1633700400000|2021-10-08 13:40:00|10998.7|10996.7|10998.9|10996.9|10998.9|10996.9|10998.7|10996.7|1364
1633700700000|2021-10-08 13:45:00|10998.5|10996.5|10999.2|10997.2|10999.2|10997.2|10998.5|10996.5|2675
1633701000000|2021-10-08 13:50:00|10998.9|10996.9|10999.6|10997.6|10999.6|10997.6|10998.9|10996.9|3621
1633701300000|2021-10-08 13:55:00|10999.2|10997.2|10999.2|10997.2|10999.2|10997.2|10999.2|10997.2|1610
1633701600000|2021-10-08 14:00:00|10999.6|10997.6|10998.9|10996.9|10999.6|10997.6|10998.9|10996.9|1276
1633701900000|2021-10-08 14:05:00|10999.2|10997.2|10998.9|10996.9|10999.2|10997.2|10998.9|10996.9|4531
1633702200000|2021-10-08 14:10:00|||||||||608
1633702500000|2021-10-08 14:15:00|10999.2|10997.2|10998.9|10996.9|10999.6|10997.6|10998.9|10996.9|6308
1633702800000|2021-10-08 14:20:00|10999.2|10997.2|10998.9|10996.9|10999.2|10997.2|10998.9|10996.9|3936
1633703100000|2021-10-08 14:25:00|10998.5|10996.5|10998.9|10996.9|10998.9|10996.9|10998.5|10996.5|4110
1633703400000|2021-10-08 14:30:00|10999.2|10997.2|10999.2|10997.2|10999.2|10997.2|10998.9|10996.9|4103
1633703700000|2021-10-08 14:35:00|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|3382
1633704000000|2021-10-08 14:40:00|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|10998.1|10996.1|2408
1633704300000|2021-10-08 14:45:00|10998.1|10996.1|10998.5|10996.5|10998.5|10996.5|10998.1|10996.1|893
1633704600000|2021-10-08 14:50:00|10998.1|10996.1|10998.1|10996.1|10998.1|10996.1|10998.1|10996.1|106
1633704900000|2021-10-08 14:55:00|||||||||251
1633705200000|2021-10-08 15:00:00|||||||||1723
1633705500000|2021-10-08 15:05:00|10997.7|10995.7|10997.7|10995.7|10998.1|10996.1|10997.7|10995.7|1207
1633705800000|2021-10-08 15:10:00|10997.9|10995.9|10997.7|10995.7|10997.9|10995.9|10997.7|10995.7|541
1633706100000|2021-10-08 15:15:00|||||||||232
1633706400000|2021-10-08 15:20:00|10997.3|10995.3|10996.9|10994.9|10997.3|10995.3|10996.9|10994.9|1667
1633706700000|2021-10-08 15:25:00|10996.5|10994.5|10996.9|10994.9|10996.9|10994.9|10996.5|10994.5|1350
1633707000000|2021-10-08 15:30:00|10997.3|10995.3|10997.3|10995.3|10997.3|10995.3|10997.3|10995.3|413
1633707300000|2021-10-08 15:35:00|10997.7|10995.7|10997.3|10995.3|10997.7|10995.7|10997.3|10995.3|1844
1633707600000|2021-10-08 15:40:00|10997.7|10995.7|10998.1|10996.1|10998.1|10996.1|10997.3|10995.3|3161
1633707900000|2021-10-08 15:45:00|10997.7|10995.7|10997.7|10995.7|10997.7|10995.7|10997.3|10995.3|2200
1633708200000|2021-10-08 15:50:00|||||||||671
1633708500000|2021-10-08 15:55:00|10998.1|10996.1|10998.1|10996.1|10998.1|10996.1|10998.1|10996.1|245
1633708800000|2021-10-08 16:00:00|10997.7|10995.7|10997.7|10995.7|10998.1|10996.1|10997.7|10995.7|560
1633709100000|2021-10-08 16:05:00|10998.1|10996.1|10998.1|10996.1|10998.1|10996.1|10998.1|10996.1|348
1633709400000|2021-10-08 16:10:00|10997.7|10995.7|10997.7|10995.7|10998.1|10996.1|10997.7|10995.7|225
1633709700000|2021-10-08 16:15:00|||||||||117
1633710000000|2021-10-08 16:20:00|||||||||440
1633710300000|2021-10-08 16:25:00|||||||||160
1633710600000|2021-10-08 16:30:00|10997.3|10995.3|10997.7|10995.7|10997.7|10995.7|10997.3|10995.3|240
1633710900000|2021-10-08 16:35:00|10998.1|10996.1|10998.1|10996.1|10998.1|10996.1|10998.1|10996.1|160
1633711200000|2021-10-08 16:40:00|||||||||119
1633711500000|2021-10-08 16:45:00|10997.7|10995.7|10997.7|10995.7|10998.1|10996.1|10997.7|10995.7|238
1633711800000|2021-10-08 16:50:00|10997.3|10995.3|10997.3|10995.3|10997.5|10995.5|10997.3|10995.3|2249
1633712100000|2021-10-08 16:55:00|10997.7|10995.7|10997.7|10995.7|10997.7|10995.7|10997.7|10995.7|272
1633712400000|2021-10-08 17:00:00|||||||||28
1633712700000|2021-10-08 17:05:00|10997.3|10995.3|10997.3|10995.3|10997.3|10995.3|10997.3|10995.3|99
1633713000000|2021-10-08 17:10:00|||||||||44
1633713300000|2021-10-08 17:15:00|10996.9|10994.9|10996.9|10994.9|10996.9|10994.9|10996.9|10994.9|273
1633713600000|2021-10-08 17:20:00|||||||||98
1633713900000|2021-10-08 17:25:00|||||||||152
1633714200000|2021-10-08 17:30:00|||||||||184
1633714500000|2021-10-08 17:35:00|10997.3|10995.3|10997.3|10995.3|10997.3|10995.3|10997.3|10995.3|1285
1633714800000|2021-10-08 17:40:00|||||||||6
1633715100000|2021-10-08 17:45:00|||||||||279
1633715400000|2021-10-08 17:50:00|||||||||550
1633715700000|2021-10-08 17:55:00|||||||||75
1633716000000|2021-10-08 18:00:00|||||||||452
1633716300000|2021-10-08 18:05:00|||||||||235
1633716600000|2021-10-08 18:10:00|||||||||390
1633716900000|2021-10-08 18:15:00|||||||||46
1633717200000|2021-10-08 18:20:00|||||||||141
1633717500000|2021-10-08 18:25:00|10996.9|10994.9|10996.9|10994.9|10996.9|10994.9|10996.9|10994.9|2475
1633717800000|2021-10-08 18:30:00|10996.5|10994.5|10996.9|10994.9|10996.9|10994.9|10996.5|10994.5|1121
1633718100000|2021-10-08 18:35:00|10997.3|10995.3|10997.3|10995.3|10997.3|10995.3|10997.3|10995.3|259
1633718400000|2021-10-08 18:40:00|||||||||3333
1633718700000|2021-10-08 18:45:00|||||||||341
1633719000000|2021-10-08 18:50:00|||||||||947
1633719300000|2021-10-08 18:55:00|||||||||755
1633719600000|2021-10-08 19:00:00|10996.9|10994.9|10997.3|10995.3|10997.3|10995.3|10996.9|10994.9|1596
1633719900000|2021-10-08 19:05:00|||||||||241
1633720200000|2021-10-08 19:10:00|||||||||546
1633720500000|2021-10-08 19:15:00|||||||||114
1633720800000|2021-10-08 19:20:00|||||||||1053
1633721100000|2021-10-08 19:25:00|10997.7|10995.7|10997.3|10995.3|10997.7|10995.7|10997.3|10995.3|852
1633721400000|2021-10-08 19:30:00|||||||||438
1633721700000|2021-10-08 19:35:00|10997.7|10995.7|10997.7|10995.7|10997.7|10995.7|10997.7|10995.7|69
1633722000000|2021-10-08 19:40:00|||||||||2620
1633722300000|2021-10-08 19:45:00|||||||||72
1633722600000|2021-10-08 19:50:00|||||||||1146
1633722900000|2021-10-08 19:55:00|||||||||587
1633723200000|2021-10-08 20:00:00|||||||||254
1633723500000|2021-10-08 20:05:00|||||||||332
1633723800000|2021-10-08 20:10:00|||||||||505
1633724100000|2021-10-08 20:15:00|||||||||180
1633724400000|2021-10-08 20:20:00|||||||||108
1633724700000|2021-10-08 20:25:00|10997.3|10995.3|10997.7|10995.7|10997.7|10995.7|10997.3|10995.3|833
1633725000000|2021-10-08 20:30:00|10997.5|10995.5|10997.3|10995.3|10997.5|10995.5|10997.3|10995.3|235
1633725300000|2021-10-08 20:35:00|10996.9|10994.9|10996.9|10994.9|10996.9|10994.9|10996.9|10994.9|547
1633725600000|2021-10-08 20:40:00|||||||||79
1633725900000|2021-10-08 20:45:00|10997.3|10995.3|10996.9|10994.9|10997.3|10995.3|10996.9|10994.9|575
1633726200000|2021-10-08 20:50:00|||||||||232
1633726500000|2021-10-08 20:55:00|10997.3|10995.3|10996.9|10994.9|10997.3|10995.3|10996.9|10994.9|1898
1633903200000|2021-10-10 22:00:00|10996.9|10994.9|10996.9|10994.9|10996.9|10994.9|10996.9|10994.9|24
1633903500000|2021-10-10 22:05:00|||||||||9
1633903800000|2021-10-10 22:10:00|||||||||20
1633904100000|2021-10-10 22:15:00|10996.5|10994.5|10996.5|10994.5|10996.5|10994.5|10996.5|10994.5|815
1633904400000|2021-10-10 22:20:00|10996.3|10994.3|10996.1|10994.1|10996.5|10994.5|10996.1|10994.1|60
1633905000000|2021-10-10 22:30:00|||||||||2
1633905300000|2021-10-10 22:35:00|||||||||3
1633905600000|2021-10-10 22:40:00|||||||||83
1633905900000|2021-10-10 22:45:00|10995.7|10993.7|10995.7|10993.7|10995.7|10993.7|10995.7|10993.7|320
1633906200000|2021-10-10 22:50:00|10995.9|10993.9|10995.7|10993.7|10996.1|10994.1|10995.7|10993.7|796
1633906500000|2021-10-10 22:55:00|||||||||1
1633906800000|2021-10-10 23:00:00|||||||||1
1633907100000|2021-10-10 23:05:00|10996.1|10994.1|10996.1|10994.1|10996.1|10994.1|10996.1|10994.1|125
1633907400000|2021-10-10 23:10:00|||||||||18
1633907700000|2021-10-10 23:15:00|||||||||34
1633908000000|2021-10-10 23:20:00|10995.7|10993.7|10995.7|10993.7|10995.7|10993.7|10995.7|10993.7|567
1633908300000|2021-10-10 23:25:00|||||||||48
1633908600000|2021-10-10 23:30:00|||||||||20
1633908900000|2021-10-10 23:35:00|||||||||74
1633909200000|2021-10-10 23:40:00|10996.1|10994.1|10996.1|10994.1|10996.1|10994.1|10995.7|10993.7|376
1633910400000|2021-10-11 00:00:00|10995.7|10993.7|10995.7|10993.7|10995.7|10993.7|10995.7|10993.7|103
1633910700000|2021-10-11 00:05:00|||||||||2
1633911900000|2021-10-11 00:25:00|||||||||48
1633912200000|2021-10-11 00:30:00|10995.3|10993.3|10995.3|10993.3|10995.3|10993.3|10995.3|10993.3|87
1633912800000|2021-10-11 00:40:00|||||||||51
1633913100000|2021-10-11 00:45:00|||||||||1
1633914000000|2021-10-11 01:00:00|||||||||3
1633914300000|2021-10-11 01:05:00|||||||||12
1633914600000|2021-10-11 01:10:00|||||||||4
1633915200000|2021-10-11 01:20:00|||||||||1
1633915800000|2021-10-11 01:30:00|||||||||1040
1633916100000|2021-10-11 01:35:00|||||||||22
1633916400000|2021-10-11 01:40:00|10994.9|10992.9|10994.9|10992.9|10994.9|10992.9|10994.9|10992.9|844
1633916700000|2021-10-11 01:45:00|||||||||34
1633917000000|2021-10-11 01:50:00|10994.6|10992.6|10994.6|10992.6|10994.6|10992.6|10994.6|10992.6|919
1633917300000|2021-10-11 01:55:00|||||||||196
1633917600000|2021-10-11 02:00:00|||||||||18
1633917900000|2021-10-11 02:05:00|10994.2|10992.2|10994.2|10992.2|10994.2|10992.2|10994.2|10992.2|219
1633918200000|2021-10-11 02:10:00|||||||||163
1633918500000|2021-10-11 02:15:00|||||||||4
1633918800000|2021-10-11 02:20:00|||||||||6
1633919100000|2021-10-11 02:25:00|||||||||5
1633919400000|2021-10-11 02:30:00|||||||||8
1633920900000|2021-10-11 02:55:00|10993.8|10991.8|10993.8|10991.8|10993.8|10991.8|10993.8|10991.8|111
1633921200000|2021-10-11 03:00:00|||||||||9
1633921500000|2021-10-11 03:05:00|||||||||20
1633921800000|2021-10-11 03:10:00|||||||||4
1633922100000|2021-10-11 03:15:00|10993.4|10991.4|10993.8|10991.8|10993.8|10991.8|10993.4|10991.4|199
1633922400000|2021-10-11 03:20:00|||||||||18
1633922700000|2021-10-11 03:25:00|10993.4|10991.4|10993.4|10991.4|10993.4|10991.4|10993.4|10991.4|454
1633923000000|2021-10-11 03:30:00|||||||||211
1633923600000|2021-10-11 03:40:00|10993|10991|10993|10991|10993|10991|10993|10991|845
1633923900000|2021-10-11 03:45:00|||||||||37
1633924200000|2021-10-11 03:50:00|||||||||437
1633924500000|2021-10-11 03:55:00|||||||||45
1633925100000|2021-10-11 04:05:00|||||||||237
1633925400000|2021-10-11 04:10:00|10993.4|10991.4|10993.4|10991.4|10993.4|10991.4|10993.4|10991.4|844
1633925700000|2021-10-11 04:15:00|||||||||50
1633926300000|2021-10-11 04:25:00|||||||||10
1633926600000|2021-10-11 04:30:00|||||||||49
1633926900000|2021-10-11 04:35:00|||||||||20
1633927200000|2021-10-11 04:40:00|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|74
1633928100000|2021-10-11 04:55:00|10993.4|10991.4|10993.6|10991.6|10993.6|10991.6|10993.4|10991.4|1
1633928700000|2021-10-11 05:05:00|10993.4|10991.4|10993.6|10991.6|10993.6|10991.6|10993.4|10991.4|2
1633929000000|2021-10-11 05:10:00|||||||||34
1633929600000|2021-10-11 05:20:00|10993.4|10991.4|10993.4|10991.4|10993.4|10991.4|10993.4|10991.4|1
1633929900000|2021-10-11 05:25:00|||||||||2
1633930200000|2021-10-11 05:30:00|||||||||465
1633930500000|2021-10-11 05:35:00|||||||||4
1633931400000|2021-10-11 05:50:00|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|10993.6|10991.6|88
1633932000000|2021-10-11 06:00:00|10993.8|10991.8|10993.8|10991.8|10993.8|10991.8|10993.4|10991.4|229
1633932300000|2021-10-11 06:05:00|10993.4|10991.4|10993.4|10991.4|10993.4|10991.4|10993.4|10991.4|122
1633932600000|2021-10-11 06:10:00|||||||||50
1633932900000|2021-10-11 06:15:00|10993.8|10991.8|10993.4|10991.4|10993.8|10991.8|10993.4|10991.4|829
1633933200000|2021-10-11 06:20:00|||||||||181
1633933500000|2021-10-11 06:25:00|||||||||90
1633933800000|2021-10-11 06:30:00|||||||||23
1633934400000|2021-10-11 06:40:00|||||||||140
1633935000000|2021-10-11 06:50:00|||||||||7
1633935300000|2021-10-11 06:55:00|||||||||17
1633935600000|2021-10-11 07:00:00|||||||||45
1633935900000|2021-10-11 07:05:00|||||||||13
1633936200000|2021-10-11 07:10:00|||||||||26
1633936500000|2021-10-11 07:15:00|||||||||20
1633936800000|2021-10-11 07:20:00|||||||||549
1633937100000|2021-10-11 07:25:00|||||||||14
1633937400000|2021-10-11 07:30:00|||||||||126
1633937700000|2021-10-11 07:35:00|||||||||61
1633938000000|2021-10-11 07:40:00|||||||||18
1633938300000|2021-10-11 07:45:00|||||||||39
1633938600000|2021-10-11 07:50:00|||||||||23
1633938900000|2021-10-11 07:55:00|||||||||48
1633939200000|2021-10-11 08:00:00|||||||||5
1633939500000|2021-10-11 08:05:00|||||||||32
1633939800000|2021-10-11 08:10:00|||||||||242
1633940100000|2021-10-11 08:15:00|||||||||86
1633940400000|2021-10-11 08:20:00|||||||||8
1633940700000|2021-10-11 08:25:00|||||||||53
1633941000000|2021-10-11 08:30:00|||||||||45
1633941300000|2021-10-11 08:35:00|||||||||82
1633941600000|2021-10-11 08:40:00|||||||||331
1633941900000|2021-10-11 08:45:00|||||||||8
1633942200000|2021-10-11 08:50:00|||||||||1051
1633942500000|2021-10-11 08:55:00|||||||||188
1633942800000|2021-10-11 09:00:00|||||||||21
1633943100000|2021-10-11 09:05:00|||||||||143
1633943400000|2021-10-11 09:10:00|||||||||233
1633943700000|2021-10-11 09:15:00|||||||||17
1633944000000|2021-10-11 09:20:00|||||||||21
1633944300000|2021-10-11 09:25:00|||||||||69
1633944600000|2021-10-11 09:30:00|||||||||20
1633944900000|2021-10-11 09:35:00|||||||||275
1633945200000|2021-10-11 09:40:00|||||||||12
1633945500000|2021-10-11 09:45:00|||||||||113
1633945800000|2021-10-11 09:50:00|||||||||30
1633946100000|2021-10-11 09:55:00|||||||||2
1633946400000|2021-10-11 10:00:00|||||||||147
1633946700000|2021-10-11 10:05:00|||||||||58
1633947000000|2021-10-11 10:10:00|||||||||1154
1633947300000|2021-10-11 10:15:00|||||||||183
1633947600000|2021-10-11 10:20:00|||||||||86
1633947900000|2021-10-11 10:25:00|10993.2|10991.2|10993|10991|10993.2|10991.2|10993|10991|754
1633948200000|2021-10-11 10:30:00|||||||||15
1633948500000|2021-10-11 10:35:00|||||||||8
1633948800000|2021-10-11 10:40:00|||||||||10
1633949100000|2021-10-11 10:45:00|||||||||35
1633949400000|2021-10-11 10:50:00|||||||||205
1633949700000|2021-10-11 10:55:00|||||||||13
1633950000000|2021-10-11 11:00:00|||||||||76
1633950300000|2021-10-11 11:05:00|||||||||24
1633950600000|2021-10-11 11:10:00|||||||||197
1633950900000|2021-10-11 11:15:00|||||||||2
1633951200000|2021-10-11 11:20:00|||||||||18
1633951500000|2021-10-11 11:25:00|||||||||305
1633951800000|2021-10-11 11:30:00|||||||||621
1633952100000|2021-10-11 11:35:00|||||||||43
1633952400000|2021-10-11 11:40:00|||||||||8
1633952700000|2021-10-11 11:45:00|||||||||4
1633953000000|2021-10-11 11:50:00|||||||||12
1633953300000|2021-10-11 11:55:00|||||||||42
1633953600000|2021-10-11 12:00:00|||||||||52
1633953900000|2021-10-11 12:05:00|||||||||329
1633954200000|2021-10-11 12:10:00|||||||||343
1633954500000|2021-10-11 12:15:00|||||||||1981
1633954800000|2021-10-11 12:20:00|||||||||279
1633955100000|2021-10-11 12:25:00|10992.6|10990.6|10992.6|10990.6|10992.6|10990.6|10992.6|10990.6|1641
1633955400000|2021-10-11 12:30:00|||||||||206
1633955700000|2021-10-11 12:35:00|||||||||112
1633956000000|2021-10-11 12:40:00|10992.2|10990.2|10992.2|10990.2|10992.2|10990.2|10992.2|10990.2|417
1633956300000|2021-10-11 12:45:00|||||||||407
1633956600000|2021-10-11 12:50:00|||||||||1166
1633956900000|2021-10-11 12:55:00|||||||||172
1633957200000|2021-10-11 13:00:00|10992.6|10990.6|10992.6|10990.6|10992.6|10990.6|10992.6|10990.6|2144
1633957500000|2021-10-11 13:05:00|||||||||536
1633957800000|2021-10-11 13:10:00|||||||||844
1633958100000|2021-10-11 13:15:00|||||||||315
1633958400000|2021-10-11 13:20:00|||||||||230
1633958700000|2021-10-11 13:25:00|||||||||200
1633959000000|2021-10-11 13:30:00|||||||||76
1633959300000|2021-10-11 13:35:00|||||||||214
1633959600000|2021-10-11 13:40:00|10993|10991|10993|10991|10993|10991|10992.6|10990.6|232
1633959900000|2021-10-11 13:45:00|10992.6|10990.6|10992.6|10990.6|10992.6|10990.6|10992.6|10990.6|163
1633960200000|2021-10-11 13:50:00|||||||||198
1633960500000|2021-10-11 13:55:00|||||||||155
1633960800000|2021-10-11 14:00:00|||||||||144
1633961100000|2021-10-11 14:05:00|||||||||314
1633961400000|2021-10-11 14:10:00|||||||||235
1633961700000|2021-10-11 14:15:00|||||||||263
1633962000000|2021-10-11 14:20:00|||||||||138
1633962300000|2021-10-11 14:25:00|||||||||59
1633962600000|2021-10-11 14:30:00|||||||||268
1633962900000|2021-10-11 14:35:00|10992.2|10990.2|10992.2|10990.2|10992.2|10990.2|10992.2|10990.2|1582
1633963200000|2021-10-11 14:40:00|10991.8|10989.8|10991|10989|10991.8|10989.8|10991|10989|13144
1633963500000|2021-10-11 14:45:00|||||||||204
1633963800000|2021-10-11 14:50:00|||||||||1596
1633964100000|2021-10-11 14:55:00|||||||||581
1633964400000|2021-10-11 15:00:00|||||||||1682
1633964700000|2021-10-11 15:05:00|||||||||140
1633965000000|2021-10-11 15:10:00|||||||||105
1633965300000|2021-10-11 15:15:00|||||||||554
1633965600000|2021-10-11 15:20:00|||||||||723
1633965900000|2021-10-11 15:25:00|||||||||48
1633966200000|2021-10-11 15:30:00|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|264
1633966500000|2021-10-11 15:35:00|||||||||18
1633966800000|2021-10-11 15:40:00|||||||||107
1633967100000|2021-10-11 15:45:00|||||||||351
1633967400000|2021-10-11 15:50:00|||||||||132
1633967700000|2021-10-11 15:55:00|||||||||53
1633968000000|2021-10-11 16:00:00|||||||||888
1633968300000|2021-10-11 16:05:00|||||||||530
1633968600000|2021-10-11 16:10:00|||||||||24
1633968900000|2021-10-11 16:15:00|||||||||45
1633969200000|2021-10-11 16:20:00|||||||||27
1633969500000|2021-10-11 16:25:00|10990.3|10988.3|10990.3|10988.3|10990.3|10988.3|10990.3|10988.3|2657
1633969800000|2021-10-11 16:30:00|||||||||385
1633970100000|2021-10-11 16:35:00|||||||||37
1633970400000|2021-10-11 16:40:00|||||||||1529
1633970700000|2021-10-11 16:45:00|||||||||161
1633971000000|2021-10-11 16:50:00|||||||||473
1633971300000|2021-10-11 16:55:00|||||||||90
1633971600000|2021-10-11 17:00:00|||||||||45
1633971900000|2021-10-11 17:05:00|||||||||169
1633972200000|2021-10-11 17:10:00|||||||||37
1633972500000|2021-10-11 17:15:00|||||||||21
1633972800000|2021-10-11 17:20:00|||||||||23
1633973100000|2021-10-11 17:25:00|||||||||44
1633973400000|2021-10-11 17:30:00|||||||||24
1633973700000|2021-10-11 17:35:00|||||||||76
1633974000000|2021-10-11 17:40:00|||||||||43
1633974300000|2021-10-11 17:45:00|||||||||31
1633974600000|2021-10-11 17:50:00|||||||||14
1633974900000|2021-10-11 17:55:00|||||||||22
1633975200000|2021-10-11 18:00:00|||||||||18
1633975500000|2021-10-11 18:05:00|||||||||277
1633975800000|2021-10-11 18:10:00|||||||||189
1633976100000|2021-10-11 18:15:00|||||||||22
1633976400000|2021-10-11 18:20:00|||||||||146
1633976700000|2021-10-11 18:25:00|||||||||1060
1633977000000|2021-10-11 18:30:00|||||||||71
1633977300000|2021-10-11 18:35:00|10989.9|10987.9|10989.9|10987.9|10989.9|10987.9|10989.9|10987.9|6574
1633977600000|2021-10-11 18:40:00|||||||||877
1633977900000|2021-10-11 18:45:00|||||||||445
1633978200000|2021-10-11 18:50:00|||||||||254
1633978500000|2021-10-11 18:55:00|||||||||1249
1633978800000|2021-10-11 19:00:00|||||||||412
1633979100000|2021-10-11 19:05:00|||||||||167
1633979400000|2021-10-11 19:10:00|||||||||591
1633979700000|2021-10-11 19:15:00|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|358
1633980000000|2021-10-11 19:20:00|||||||||48
1633980300000|2021-10-11 19:25:00|||||||||36
1633980600000|2021-10-11 19:30:00|||||||||48
1633980900000|2021-10-11 19:35:00|||||||||34
1633981200000|2021-10-11 19:40:00|||||||||568
1633981500000|2021-10-11 19:45:00|||||||||78
1633981800000|2021-10-11 19:50:00|||||||||1339
1633982100000|2021-10-11 19:55:00|||||||||697
1633982400000|2021-10-11 20:00:00|||||||||524
1633982700000|2021-10-11 20:05:00|||||||||75
1633983000000|2021-10-11 20:10:00|||||||||625
1633983300000|2021-10-11 20:15:00|||||||||88
1633983600000|2021-10-11 20:20:00|||||||||77
1633983900000|2021-10-11 20:25:00|||||||||100
1633984500000|2021-10-11 20:35:00|||||||||182
1633984800000|2021-10-11 20:40:00|||||||||63
1633985100000|2021-10-11 20:45:00|||||||||63
1633985400000|2021-10-11 20:50:00|||||||||38
1633985700000|2021-10-11 20:55:00|||||||||1235
1633989600000|2021-10-11 22:00:00|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|136
1633989900000|2021-10-11 22:05:00|||||||||6
1633990200000|2021-10-11 22:10:00|||||||||1
1633991400000|2021-10-11 22:30:00|||||||||4
1633991700000|2021-10-11 22:35:00|||||||||13
1633993500000|2021-10-11 23:05:00|||||||||258
1633993800000|2021-10-11 23:10:00|||||||||18
1633994100000|2021-10-11 23:15:00|||||||||19
1633994700000|2021-10-11 23:25:00|||||||||11
1633995000000|2021-10-11 23:30:00|||||||||1708
1633995300000|2021-10-11 23:35:00|10989.3|10987.3|10989.5|10987.5|10989.5|10987.5|10989.1|10987.1|526
1633995600000|2021-10-11 23:40:00|||||||||429
1633995900000|2021-10-11 23:45:00|||||||||6
1633996200000|2021-10-11 23:50:00|||||||||666
1633996500000|2021-10-11 23:55:00|||||||||82
1633996800000|2021-10-12 00:00:00|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|1704
1633997100000|2021-10-12 00:05:00|10989.5|10987.5|10989.9|10987.9|10989.9|10987.9|10989.5|10987.5|184
1633997400000|2021-10-12 00:10:00|||||||||134
1633997700000|2021-10-12 00:15:00|||||||||267
1633998300000|2021-10-12 00:25:00|||||||||6
1633998600000|2021-10-12 00:30:00|||||||||25
1633998900000|2021-10-12 00:35:00|||||||||128
1633999200000|2021-10-12 00:40:00|||||||||353
1633999500000|2021-10-12 00:45:00|||||||||334
1633999800000|2021-10-12 00:50:00|||||||||12
1634000100000|2021-10-12 00:55:00|||||||||223
1634000400000|2021-10-12 01:00:00|||||||||255
1634000700000|2021-10-12 01:05:00|||||||||36
1634001000000|2021-10-12 01:10:00|||||||||350
1634001300000|2021-10-12 01:15:00|||||||||74
1634001600000|2021-10-12 01:20:00|10990.3|10988.3|10989.9|10987.9|10990.3|10988.3|10989.9|10987.9|5093
1634001900000|2021-10-12 01:25:00|||||||||218
1634002200000|2021-10-12 01:30:00|||||||||340
1634002500000|2021-10-12 01:35:00|10990.3|10988.3|10990.3|10988.3|10990.3|10988.3|10990.3|10988.3|412
1634002800000|2021-10-12 01:40:00|||||||||167
1634003100000|2021-10-12 01:45:00|||||||||683
1634003400000|2021-10-12 01:50:00|||||||||123
1634003700000|2021-10-12 01:55:00|||||||||39
1634004000000|2021-10-12 02:00:00|||||||||403
1634004300000|2021-10-12 02:05:00|||||||||194
1634004600000|2021-10-12 02:10:00|||||||||109
1634004900000|2021-10-12 02:15:00|||||||||5
1634005200000|2021-10-12 02:20:00|||||||||2
1634005800000|2021-10-12 02:30:00|||||||||10
1634006100000|2021-10-12 02:35:00|||||||||1
1634006400000|2021-10-12 02:40:00|||||||||31
1634006700000|2021-10-12 02:45:00|||||||||1
1634007000000|2021-10-12 02:50:00|||||||||18
1634007300000|2021-10-12 02:55:00|||||||||2
1634007900000|2021-10-12 03:05:00|||||||||14
1634008500000|2021-10-12 03:15:00|||||||||20
1634008800000|2021-10-12 03:20:00|||||||||10
1634009100000|2021-10-12 03:25:00|||||||||6
1634009400000|2021-10-12 03:30:00|||||||||41
1634009700000|2021-10-12 03:35:00|||||||||69
1634010300000|2021-10-12 03:45:00|||||||||14
1634010600000|2021-10-12 03:50:00|||||||||16
1634010900000|2021-10-12 03:55:00|||||||||69
1634011200000|2021-10-12 04:00:00|||||||||9
1634011500000|2021-10-12 04:05:00|||||||||19
1634011800000|2021-10-12 04:10:00|||||||||56
1634012100000|2021-10-12 04:15:00|||||||||32
1634012700000|2021-10-12 04:25:00|||||||||5
1634013000000|2021-10-12 04:30:00|||||||||75
1634013300000|2021-10-12 04:35:00|||||||||82
1634013600000|2021-10-12 04:40:00|||||||||200
1634013900000|2021-10-12 04:45:00|||||||||28
1634014500000|2021-10-12 04:55:00|||||||||70
1634014800000|2021-10-12 05:00:00|||||||||333
1634015400000|2021-10-12 05:10:00|||||||||31
1634015700000|2021-10-12 05:15:00|||||||||1
1634016000000|2021-10-12 05:20:00|||||||||393
1634016300000|2021-10-12 05:25:00|||||||||102
1634017200000|2021-10-12 05:40:00|||||||||1
1634017500000|2021-10-12 05:45:00|||||||||118
1634017800000|2021-10-12 05:50:00|||||||||231
1634018100000|2021-10-12 05:55:00|||||||||3
1634018400000|2021-10-12 06:00:00|||||||||1116
1634018700000|2021-10-12 06:05:00|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|1218
1634019000000|2021-10-12 06:10:00|10990.5|10988.5|10990.6|10988.6|10990.6|10988.6|10990.5|10988.5|1238
1634019300000|2021-10-12 06:15:00|||||||||908
1634019600000|2021-10-12 06:20:00|10991|10989|10990.6|10988.6|10991|10989|10990.6|10988.6|1509
1634019900000|2021-10-12 06:25:00|||||||||90
1634020200000|2021-10-12 06:30:00|10991|10989|10991|10989|10991|10989|10990.6|10988.6|1748
1634020500000|2021-10-12 06:35:00|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|612
1634020800000|2021-10-12 06:40:00|||||||||180
1634021100000|2021-10-12 06:45:00|10991|10989|10991|10989|10991|10989|10990.6|10988.6|378
1634021400000|2021-10-12 06:50:00|10991.4|10989.4|10991|10989|10991.4|10989.4|10991|10989|1466
1634021700000|2021-10-12 06:55:00|10991.4|10989.4|10991|10989|10991.4|10989.4|10991|10989|3046
1634022000000|2021-10-12 07:00:00|10991.4|10989.4|10991|10989|10991.4|10989.4|10991|10989|885
1634022300000|2021-10-12 07:05:00|10991.4|10989.4|10991|10989|10991.4|10989.4|10991|10989|992
1634022600000|2021-10-12 07:10:00|10990.6|10988.6|10990.6|10988.6|10991|10989|10990.3|10988.3|948
1634022900000|2021-10-12 07:15:00|10990.8|10988.8|10991|10989|10991|10989|10990.6|10988.6|1888
1634023200000|2021-10-12 07:20:00|10990.6|10988.6|10991|10989|10991|10989|10990.6|10988.6|2006
1634023500000|2021-10-12 07:25:00|10990.6|10988.6|10991|10989|10991|10989|10990.6|10988.6|1498
1634023800000|2021-10-12 07:30:00|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|547
1634024100000|2021-10-12 07:35:00|||||||||309
1634024400000|2021-10-12 07:40:00|||||||||286
1634024700000|2021-10-12 07:45:00|10990.3|10988.3|10990.3|10988.3|10990.3|10988.3|10990.3|10988.3|370
1634025000000|2021-10-12 07:50:00|10990.6|10988.6|10990.3|10988.3|10990.6|10988.6|10990.3|10988.3|202
1634025300000|2021-10-12 07:55:00|10989.9|10987.9|10989.9|10987.9|10989.9|10987.9|10989.9|10987.9|475
1634025600000|2021-10-12 08:00:00|10990.3|10988.3|10990.3|10988.3|10990.3|10988.3|10989.9|10987.9|1750
1634025900000|2021-10-12 08:05:00|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|10990.3|10988.3|766
1634026200000|2021-10-12 08:10:00|||||||||291
1634026500000|2021-10-12 08:15:00|10990.3|10988.3|10990.3|10988.3|10990.3|10988.3|10990.3|10988.3|147
1634026800000|2021-10-12 08:20:00|10990.6|10988.6|10990.3|10988.3|10990.6|10988.6|10990.3|10988.3|208
1634027100000|2021-10-12 08:25:00|||||||||152
1634027400000|2021-10-12 08:30:00|||||||||302
1634027700000|2021-10-12 08:35:00|10989.9|10987.9|10990.3|10988.3|10990.3|10988.3|10989.9|10987.9|1365
1634028000000|2021-10-12 08:40:00|10990.1|10988.1|10990.3|10988.3|10990.3|10988.3|10989.9|10987.9|389
1634028300000|2021-10-12 08:45:00|||||||||11
1634028600000|2021-10-12 08:50:00|||||||||1
1634028900000|2021-10-12 08:55:00|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|362
1634029200000|2021-10-12 09:00:00|10990.3|10988.3|10990.3|10988.3|10990.3|10988.3|10990.3|10988.3|241
1634029500000|2021-10-12 09:05:00|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|1186
1634029800000|2021-10-12 09:10:00|||||||||625
1634030100000|2021-10-12 09:15:00|||||||||19
1634030400000|2021-10-12 09:20:00|||||||||236
1634030700000|2021-10-12 09:25:00|10991|10989|10991|10989|10991|10989|10991|10989|527
1634031000000|2021-10-12 09:30:00|||||||||513
1634031300000|2021-10-12 09:35:00|10991.2|10989.2|10991.4|10989.4|10991.4|10989.4|10991|10989|320
1634031600000|2021-10-12 09:40:00|||||||||103
1634031900000|2021-10-12 09:45:00|10991.8|10989.8|10991.8|10989.8|10991.8|10989.8|10991.4|10989.4|561
1634032200000|2021-10-12 09:50:00|10991.4|10989.4|10991.4|10989.4|10991.8|10989.8|10991.4|10989.4|163
1634032500000|2021-10-12 09:55:00|||||||||40
1634032800000|2021-10-12 10:00:00|||||||||300
1634033100000|2021-10-12 10:05:00|||||||||49
1634033400000|2021-10-12 10:10:00|||||||||547
1634033700000|2021-10-12 10:15:00|10991.8|10989.8|10991.8|10989.8|10991.8|10989.8|10991.8|10989.8|280
1634034000000|2021-10-12 10:20:00|||||||||4
1634034300000|2021-10-12 10:25:00|10991.4|10989.4|10991.8|10989.8|10991.8|10989.8|10991.4|10989.4|482
1634034600000|2021-10-12 10:30:00|10991.4|10989.4|10991.8|10989.8|10991.8|10989.8|10991.4|10989.4|592
1634034900000|2021-10-12 10:35:00|10991.4|10989.4|10991.4|10989.4|10991.4|10989.4|10991.4|10989.4|263
1634035200000|2021-10-12 10:40:00|10991.8|10989.8|10991.4|10989.4|10991.8|10989.8|10991.4|10989.4|194
1634035500000|2021-10-12 10:45:00|10991|10989|10991|10989|10991|10989|10991|10989|124
1634035800000|2021-10-12 10:50:00|||||||||82
1634036100000|2021-10-12 10:55:00|||||||||536
1634036400000|2021-10-12 11:00:00|10991.4|10989.4|10991.2|10989.2|10991.4|10989.4|10991|10989|1524
1634036700000|2021-10-12 11:05:00|10991.4|10989.4|10991|10989|10991.4|10989.4|10991|10989|567
1634037000000|2021-10-12 11:10:00|||||||||136
1634037300000|2021-10-12 11:15:00|10991.4|10989.4|10991.4|10989.4|10991.4|10989.4|10991.4|10989.4|111
1634037600000|2021-10-12 11:20:00|10991.6|10989.6|10991.6|10989.6|10991.6|10989.6|10991.6|10989.6|341
1634037900000|2021-10-12 11:25:00|10991.8|10989.8|10991.8|10989.8|10991.8|10989.8|10991.4|10989.4|1324
1634038200000|2021-10-12 11:30:00|||||||||106
1634038500000|2021-10-12 11:35:00|||||||||164
1634038800000|2021-10-12 11:40:00|10992.2|10990.2|10991.8|10989.8|10992.2|10990.2|10991.8|10989.8|363
1634039100000|2021-10-12 11:45:00|10992|10990|10992.2|10990.2|10992.2|10990.2|10991.8|10989.8|557
1634039400000|2021-10-12 11:50:00|||||||||2687
1634039700000|2021-10-12 11:55:00|||||||||635
1634040000000|2021-10-12 12:00:00|10992.6|10990.6|10992.2|10990.2|10992.6|10990.6|10992.2|10990.2|2424
1634040300000|2021-10-12 12:05:00|||||||||1016
1634040600000|2021-10-12 12:10:00|||||||||1126
1634040900000|2021-10-12 12:15:00|||||||||973
1634041200000|2021-10-12 12:20:00|10992.6|10990.6|10991.8|10989.8|10992.6|10990.6|10991.4|10989.4|1856
1634041500000|2021-10-12 12:25:00|10991.6|10989.6|10991.4|10989.4|10991.8|10989.8|10991|10989|3556
1634041800000|2021-10-12 12:30:00|10991|10989|10991.4|10989.4|10991.4|10989.4|10991|10989|1703
1634042100000|2021-10-12 12:35:00|10991|10989|10991|10989|10991|10989|10991|10989|916
1634042400000|2021-10-12 12:40:00|||||||||876
1634042700000|2021-10-12 12:45:00|10991.4|10989.4|10991.4|10989.4|10991.4|10989.4|10991|10989|855
1634043000000|2021-10-12 12:50:00|||||||||1640
1634043300000|2021-10-12 12:55:00|10991|10989|10991.4|10989.4|10991.4|10989.4|10991|10989|1930
1634043600000|2021-10-12 13:00:00|10991|10989|10991.4|10989.4|10991.4|10989.4|10991|10989|3559
1634043900000|2021-10-12 13:05:00|10991.2|10989.2|10992.2|10990.2|10992.2|10990.2|10991|10989|4348
1634044200000|2021-10-12 13:10:00|10991.8|10989.8|10991.8|10989.8|10992.2|10990.2|10991.8|10989.8|5874
1634044500000|2021-10-12 13:15:00|||||||||739
1634044800000|2021-10-12 13:20:00|10991.4|10989.4|10991.4|10989.4|10991.4|10989.4|10991.4|10989.4|3234
1634045100000|2021-10-12 13:25:00|||||||||628
1634045400000|2021-10-12 13:30:00|10991|10989|10991.4|10989.4|10991.4|10989.4|10991|10989|1021
1634045700000|2021-10-12 13:35:00|||||||||1879
1634046000000|2021-10-12 13:40:00|10991.8|10989.8|10991.8|10989.8|10991.8|10989.8|10991.4|10989.4|1917
1634046300000|2021-10-12 13:45:00|||||||||1116
1634046600000|2021-10-12 13:50:00|10991.4|10989.4|10991.8|10989.8|10991.8|10989.8|10991.4|10989.4|1847
1634046900000|2021-10-12 13:55:00|10991.4|10989.4|10991.8|10989.8|10991.8|10989.8|10991.4|10989.4|1457
1634047200000|2021-10-12 14:00:00|10992.2|10990.2|10993|10991|10993|10991|10992.2|10990.2|6062
1634047500000|2021-10-12 14:05:00|10992.6|10990.6|10993|10991|10993|10991|10992.6|10990.6|3093
1634047800000|2021-10-12 14:10:00|10992.6|10990.6|10992.6|10990.6|10993|10991|10992.6|10990.6|5377
1634048100000|2021-10-12 14:15:00|||||||||405
1634048400000|2021-10-12 14:20:00|10992.2|10990.2|10992.2|10990.2|10992.2|10990.2|10992.2|10990.2|194
1634048700000|2021-10-12 14:25:00|10991.8|10989.8|10992.2|10990.2|10992.2|10990.2|10991.8|10989.8|1397
1634049000000|2021-10-12 14:30:00|10991.8|10989.8|10991.8|10989.8|10991.8|10989.8|10991.8|10989.8|482
1634049300000|2021-10-12 14:35:00|10991.4|10989.4|10991.4|10989.4|10991.8|10989.8|10991.4|10989.4|2615
1634049600000|2021-10-12 14:40:00|||||||||2786
1634049900000|2021-10-12 14:45:00|||||||||130
1634050200000|2021-10-12 14:50:00|||||||||3752
1634050500000|2021-10-12 14:55:00|10991|10989|10991.4|10989.4|10991.4|10989.4|10991|10989|2179
1634050800000|2021-10-12 15:00:00|||||||||475
1634051100000|2021-10-12 15:05:00|10991|10989|10991|10989|10991|10989|10991|10989|4886
1634051400000|2021-10-12 15:10:00|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|1917
1634051700000|2021-10-12 15:15:00|10990.5|10988.5|10990.3|10988.3|10990.5|10988.5|10990.3|10988.3|4430
1634052000000|2021-10-12 15:20:00|||||||||1552
1634052300000|2021-10-12 15:25:00|10990.1|10988.1|10990.3|10988.3|10990.3|10988.3|10989.9|10987.9|1930
1634052600000|2021-10-12 15:30:00|10989.9|10987.9|10989.9|10987.9|10990.3|10988.3|10989.9|10987.9|3659
1634052900000|2021-10-12 15:35:00|10989.5|10987.5|10988.7|10986.7|10989.5|10987.5|10988.7|10986.7|9633
1634053200000|2021-10-12 15:40:00|10989.1|10987.1|10988.3|10986.3|10989.1|10987.1|10988.3|10986.3|4083
1634053500000|2021-10-12 15:45:00|10988.7|10986.7|10989.1|10987.1|10989.1|10987.1|10988.7|10986.7|1252
1634053800000|2021-10-12 15:50:00|10988.7|10986.7|10988.7|10986.7|10988.7|10986.7|10988.7|10986.7|449
1634054100000|2021-10-12 15:55:00|||||||||1121
1634054400000|2021-10-12 16:00:00|10988.3|10986.3|10988.3|10986.3|10988.3|10986.3|10988.3|10986.3|1271
1634054700000|2021-10-12 16:05:00|||||||||760
1634055000000|2021-10-12 16:10:00|10988.7|10986.7|10988.3|10986.3|10988.7|10986.7|10988.3|10986.3|269
1634055300000|2021-10-12 16:15:00|10988.7|10986.7|10988.7|10986.7|10988.7|10986.7|10988.7|10986.7|141
1634055600000|2021-10-12 16:20:00|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|4382
1634055900000|2021-10-12 16:25:00|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|10989.1|10987.1|869
1634056200000|2021-10-12 16:30:00|10989.1|10987.1|10989.5|10987.5|10989.5|10987.5|10989.1|10987.1|331
1634056500000|2021-10-12 16:35:00|||||||||605
1634056800000|2021-10-12 16:40:00|10989.1|10987.1|10989.1|10987.1|10989.5|10987.5|10989.1|10987.1|1121
1634057100000|2021-10-12 16:45:00|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|1086
1634057400000|2021-10-12 16:50:00|10989.3|10987.3|10988.7|10986.7|10989.5|10987.5|10988.7|10986.7|5221
1634057700000|2021-10-12 16:55:00|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|307
1634058000000|2021-10-12 17:00:00|10988.7|10986.7|10988.7|10986.7|10989.1|10987.1|10988.3|10986.3|1979
1634058300000|2021-10-12 17:05:00|10988.9|10986.9|10988.7|10986.7|10989.1|10987.1|10988.3|10986.3|3586
1634058600000|2021-10-12 17:10:00|||||||||1659
1634058900000|2021-10-12 17:15:00|10988.3|10986.3|10988.3|10986.3|10988.3|10986.3|10988.3|10986.3|295
1634059200000|2021-10-12 17:20:00|10988.7|10986.7|10988.7|10986.7|10988.7|10986.7|10988.7|10986.7|800
1634059500000|2021-10-12 17:25:00|10988.9|10986.9|10989.1|10987.1|10989.1|10987.1|10988.7|10986.7|348
1634059800000|2021-10-12 17:30:00|10988.7|10986.7|10989.1|10987.1|10989.1|10987.1|10988.7|10986.7|355
1634060100000|2021-10-12 17:35:00|||||||||132
1634060400000|2021-10-12 17:40:00|||||||||228
1634060700000|2021-10-12 17:45:00|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|10229
1634061000000|2021-10-12 17:50:00|10989.1|10987.1|10989.5|10987.5|10989.5|10987.5|10989.1|10987.1|3601
1634061300000|2021-10-12 17:55:00|||||||||125
1634061600000|2021-10-12 18:00:00|||||||||108
1634061900000|2021-10-12 18:05:00|||||||||763
1634062200000|2021-10-12 18:10:00|||||||||157
1634062500000|2021-10-12 18:15:00|10989.9|10987.9|10989.9|10987.9|10989.9|10987.9|10989.5|10987.5|512
1634062800000|2021-10-12 18:20:00|10989.5|10987.5|10989.9|10987.9|10989.9|10987.9|10989.5|10987.5|2774
1634063100000|2021-10-12 18:25:00|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|707
1634063400000|2021-10-12 18:30:00|10989.9|10987.9|10989.9|10987.9|10989.9|10987.9|10989.9|10987.9|4117
1634063700000|2021-10-12 18:35:00|||||||||740
1634064000000|2021-10-12 18:40:00|||||||||1238
1634064300000|2021-10-12 18:45:00|10990.3|10988.3|10989.9|10987.9|10990.3|10988.3|10989.9|10987.9|821
1634064600000|2021-10-12 18:50:00|||||||||3098
1634064900000|2021-10-12 18:55:00|||||||||1681
1634065200000|2021-10-12 19:00:00|||||||||320
1634065500000|2021-10-12 19:05:00|||||||||444
1634065800000|2021-10-12 19:10:00|||||||||40
1634066100000|2021-10-12 19:15:00|10990.3|10988.3|10990.6|10988.6|10990.6|10988.6|10990.3|10988.3|1120
1634066400000|2021-10-12 19:20:00|10990.3|10988.3|10990.3|10988.3|10990.6|10988.6|10989.9|10987.9|676
1634066700000|2021-10-12 19:25:00|10989.9|10987.9|10990.3|10988.3|10990.3|10988.3|10989.9|10987.9|374
1634067000000|2021-10-12 19:30:00|||||||||119
1634067300000|2021-10-12 19:35:00|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|2537
1634067600000|2021-10-12 19:40:00|||||||||374
1634067900000|2021-10-12 19:45:00|||||||||234
1634068200000|2021-10-12 19:50:00|10991|10989|10991|10989|10991|10989|10990.6|10988.6|554
1634068500000|2021-10-12 19:55:00|10990.6|10988.6|10990.6|10988.6|10991|10989|10990.6|10988.6|2052
1634068800000|2021-10-12 20:00:00|10990.3|10988.3|10990.6|10988.6|10990.6|10988.6|10990.3|10988.3|1517
1634069100000|2021-10-12 20:05:00|||||||||234
1634069400000|2021-10-12 20:10:00|10990.5|10988.5|10990.6|10988.6|10990.6|10988.6|10990.3|10988.3|1542
1634069700000|2021-10-12 20:15:00|||||||||1262
1634070000000|2021-10-12 20:20:00|10991|10989|10990.6|10988.6|10991|10989|10990.6|10988.6|845
1634070300000|2021-10-12 20:25:00|||||||||773
1634070600000|2021-10-12 20:30:00|||||||||42
1634070900000|2021-10-12 20:35:00|10990.3|10988.3|10990.6|10988.6|10990.6|10988.6|10990.3|10988.3|1046
1634071200000|2021-10-12 20:40:00|10991|10989|10990.6|10988.6|10991|10989|10990.6|10988.6|697
1634071500000|2021-10-12 20:45:00|||||||||734
1634071800000|2021-10-12 20:50:00|10990.3|10988.3|10990.6|10988.6|10990.6|10988.6|10990.3|10988.3|3748
1634072100000|2021-10-12 20:55:00|||||||||277
1634076000000|2021-10-12 22:00:00|||||||||46
1634077200000|2021-10-12 22:20:00|||||||||37
1634079000000|2021-10-12 22:50:00|||||||||2
1634079600000|2021-10-12 23:00:00|10991|10989|10991|10989|10991|10989|10991|10989|54
1634080200000|2021-10-12 23:10:00|||||||||4
1634081100000|2021-10-12 23:25:00|||||||||1
1634081700000|2021-10-12 23:35:00|||||||||63
1634082000000|2021-10-12 23:40:00|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|98
1634082300000|2021-10-12 23:45:00|10991|10989|10991|10989|10991|10989|10990.6|10988.6|961
1634082900000|2021-10-12 23:55:00|10991.4|10989.4|10991|10989|10991.4|10989.4|10991|10989|940
1634083200000|2021-10-13 00:00:00|10991.4|10989.4|10991.4|10989.4|10991.4|10989.4|10991|10989|206
1634083500000|2021-10-13 00:05:00|10991|10989|10991|10989|10991.4|10989.4|10991|10989|170
1634083800000|2021-10-13 00:10:00|||||||||11
1634084100000|2021-10-13 00:15:00|||||||||2
1634084400000|2021-10-13 00:20:00|||||||||1
1634084700000|2021-10-13 00:25:00|10991.4|10989.4|10991.4|10989.4|10991.4|10989.4|10991.4|10989.4|205
1634085000000|2021-10-13 00:30:00|10991|10989|10991.4|10989.4|10991.4|10989.4|10991|10989|7
1634085300000|2021-10-13 00:35:00|10991.2|10989.2|10991.4|10989.4|10991.4|10989.4|10991|10989|836
1634085600000|2021-10-13 00:40:00|10991.2|10989.2|10991|10989|10991.4|10989.4|10991|10989|282
1634085900000|2021-10-13 00:45:00|10990.6|10988.6|10991|10989|10991|10989|10990.6|10988.6|467
1634086200000|2021-10-13 00:50:00|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|698
1634086500000|2021-10-13 00:55:00|||||||||100
1634086800000|2021-10-13 01:00:00|10991|10989|10991|10989|10991|10989|10991|10989|416
1634087100000|2021-10-13 01:05:00|||||||||510
1634087400000|2021-10-13 01:10:00|||||||||1
1634087700000|2021-10-13 01:15:00|||||||||6
1634089200000|2021-10-13 01:40:00|||||||||1
1634089500000|2021-10-13 01:45:00|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|298
1634089800000|2021-10-13 01:50:00|||||||||2
1634090100000|2021-10-13 01:55:00|||||||||38
1634090400000|2021-10-13 02:00:00|||||||||19
1634090700000|2021-10-13 02:05:00|||||||||52
1634091000000|2021-10-13 02:10:00|||||||||3
1634091300000|2021-10-13 02:15:00|||||||||101
1634091600000|2021-10-13 02:20:00|10990.3|10988.3|10989.9|10987.9|10990.3|10988.3|10989.9|10987.9|244
1634092200000|2021-10-13 02:30:00|||||||||51
1634092500000|2021-10-13 02:35:00|||||||||14
1634092800000|2021-10-13 02:40:00|||||||||5
1634093100000|2021-10-13 02:45:00|||||||||258
1634093400000|2021-10-13 02:50:00|||||||||72
1634093700000|2021-10-13 02:55:00|||||||||5
1634094000000|2021-10-13 03:00:00|||||||||107
1634094900000|2021-10-13 03:15:00|||||||||119
1634095200000|2021-10-13 03:20:00|||||||||50
1634095500000|2021-10-13 03:25:00|||||||||429
1634095800000|2021-10-13 03:30:00|||||||||42
1634096700000|2021-10-13 03:45:00|||||||||8
1634097300000|2021-10-13 03:55:00|||||||||931
1634097900000|2021-10-13 04:05:00|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|27
1634098200000|2021-10-13 04:10:00|||||||||51
1634098500000|2021-10-13 04:15:00|||||||||7
1634098800000|2021-10-13 04:20:00|||||||||16
1634099100000|2021-10-13 04:25:00|||||||||116
1634099400000|2021-10-13 04:30:00|||||||||86
1634099700000|2021-10-13 04:35:00|||||||||36
1634100000000|2021-10-13 04:40:00|||||||||235
1634100300000|2021-10-13 04:45:00|||||||||24
1634100900000|2021-10-13 04:55:00|||||||||183
1634102100000|2021-10-13 05:15:00|||||||||1
1634102700000|2021-10-13 05:25:00|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|28
1634103300000|2021-10-13 05:35:00|||||||||166
1634103600000|2021-10-13 05:40:00|||||||||100
1634103900000|2021-10-13 05:45:00|||||||||28
1634104200000|2021-10-13 05:50:00|||||||||100
1634104500000|2021-10-13 05:55:00|||||||||79
1634104800000|2021-10-13 06:00:00|10988.7|10986.7|10989.1|10987.1|10989.1|10987.1|10988.7|10986.7|219
1634105100000|2021-10-13 06:05:00|10989.5|10987.5|10989.1|10987.1|10989.5|10987.5|10989.1|10987.1|517
1634105400000|2021-10-13 06:10:00|10989.3|10987.3|10989.5|10987.5|10989.5|10987.5|10989.1|10987.1|12
1634105700000|2021-10-13 06:15:00|10989.3|10987.3|10989.1|10987.1|10989.5|10987.5|10989.1|10987.1|3263
1634106000000|2021-10-13 06:20:00|||||||||615
1634106300000|2021-10-13 06:25:00|10988.7|10986.7|10989.1|10987.1|10989.1|10987.1|10988.7|10986.7|189
1634106600000|2021-10-13 06:30:00|||||||||1
1634106900000|2021-10-13 06:35:00|||||||||2
1634107200000|2021-10-13 06:40:00|||||||||1
1634107500000|2021-10-13 06:45:00|||||||||362
1634107800000|2021-10-13 06:50:00|10989.5|10987.5|10989.1|10987.1|10989.5|10987.5|10989.1|10987.1|706
1634108100000|2021-10-13 06:55:00|||||||||293
1634108400000|2021-10-13 07:00:00|||||||||236
1634108700000|2021-10-13 07:05:00|||||||||286
1634109000000|2021-10-13 07:10:00|10988.7|10986.7|10989.1|10987.1|10989.1|10987.1|10988.7|10986.7|877
1634109300000|2021-10-13 07:15:00|10988.9|10986.9|10988.7|10986.7|10989.1|10987.1|10988.7|10986.7|352
1634109600000|2021-10-13 07:20:00|||||||||385
1634109900000|2021-10-13 07:25:00|||||||||57
1634110200000|2021-10-13 07:30:00|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|440
1634110500000|2021-10-13 07:35:00|||||||||77
1634110800000|2021-10-13 07:40:00|10989.5|10987.5|10989.1|10987.1|10989.5|10987.5|10989.1|10987.1|265
1634111100000|2021-10-13 07:45:00|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|55
1634111400000|2021-10-13 07:50:00|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|351
1634111700000|2021-10-13 07:55:00|10989.5|10987.5|10989.1|10987.1|10989.5|10987.5|10989.1|10987.1|125
1634112000000|2021-10-13 08:00:00|10989.3|10987.3|10989.9|10987.9|10989.9|10987.9|10989.1|10987.1|1259
1634112300000|2021-10-13 08:05:00|||||||||182
1634112600000|2021-10-13 08:10:00|||||||||153
1634112900000|2021-10-13 08:15:00|||||||||228
1634113200000|2021-10-13 08:20:00|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|98
1634113500000|2021-10-13 08:25:00|10989.7|10987.7|10989.9|10987.9|10989.9|10987.9|10989.5|10987.5|441
1634113800000|2021-10-13 08:30:00|10989.5|10987.5|10989.5|10987.5|10989.9|10987.9|10989.5|10987.5|313
1634114100000|2021-10-13 08:35:00|||||||||112
1634114400000|2021-10-13 08:40:00|10989.9|10987.9|10989.9|10987.9|10989.9|10987.9|10989.9|10987.9|47
1634114700000|2021-10-13 08:45:00|||||||||67
1634115000000|2021-10-13 08:50:00|||||||||120
1634115300000|2021-10-13 08:55:00|10990.3|10988.3|10989.9|10987.9|10990.3|10988.3|10989.9|10987.9|328
1634115600000|2021-10-13 09:00:00|10990.1|10988.1|10989.9|10987.9|10990.1|10988.1|10989.9|10987.9|155
1634115900000|2021-10-13 09:05:00|10990.1|10988.1|10989.9|10987.9|10990.3|10988.3|10989.9|10987.9|225
1634116200000|2021-10-13 09:10:00|10990.3|10988.3|10990.3|10988.3|10990.3|10988.3|10989.9|10987.9|81
1634116500000|2021-10-13 09:15:00|||||||||8
1634116800000|2021-10-13 09:20:00|10990.1|10988.1|10989.9|10987.9|10990.1|10988.1|10989.9|10987.9|323
1634117100000|2021-10-13 09:25:00|||||||||745
1634117400000|2021-10-13 09:30:00|||||||||25
1634117700000|2021-10-13 09:35:00|||||||||43
1634118000000|2021-10-13 09:40:00|10989.5|10987.5|10989.9|10987.9|10989.9|10987.9|10989.5|10987.5|1141
1634118300000|2021-10-13 09:45:00|10989.7|10987.7|10989.9|10987.9|10989.9|10987.9|10989.5|10987.5|378
1634118600000|2021-10-13 09:50:00|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|672
1634118900000|2021-10-13 09:55:00|||||||||121
1634119200000|2021-10-13 10:00:00|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|110
1634119500000|2021-10-13 10:05:00|10989.5|10987.5|10989.1|10987.1|10989.5|10987.5|10989.1|10987.1|158
1634119800000|2021-10-13 10:10:00|||||||||28
1634120100000|2021-10-13 10:15:00|||||||||198
1634120400000|2021-10-13 10:20:00|||||||||35
1634120700000|2021-10-13 10:25:00|||||||||105
1634121000000|2021-10-13 10:30:00|||||||||20
1634121300000|2021-10-13 10:35:00|||||||||39
1634121600000|2021-10-13 10:40:00|10989.3|10987.3|10989.1|10987.1|10989.5|10987.5|10989.1|10987.1|923
1634121900000|2021-10-13 10:45:00|||||||||163
1634122200000|2021-10-13 10:50:00|||||||||29
1634122500000|2021-10-13 10:55:00|||||||||34
1634122800000|2021-10-13 11:00:00|||||||||235
1634123100000|2021-10-13 11:05:00|10988.7|10986.7|10988.7|10986.7|10988.7|10986.7|10988.7|10986.7|3436
1634123400000|2021-10-13 11:10:00|||||||||258
1634123700000|2021-10-13 11:15:00|||||||||126
1634124000000|2021-10-13 11:20:00|10989.1|10987.1|10988.7|10986.7|10989.1|10987.1|10988.7|10986.7|554
1634124300000|2021-10-13 11:25:00|10989.1|10987.1|10988.7|10986.7|10989.1|10987.1|10988.7|10986.7|227
1634124600000|2021-10-13 11:30:00|||||||||215
1634124900000|2021-10-13 11:35:00|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|145
1634125200000|2021-10-13 11:40:00|10988.7|10986.7|10988.9|10986.9|10989.1|10987.1|10988.7|10986.7|560
1634125500000|2021-10-13 11:45:00|10989.1|10987.1|10988.7|10986.7|10989.1|10987.1|10988.7|10986.7|880
1634125800000|2021-10-13 11:50:00|10989.1|10987.1|10988.7|10986.7|10989.1|10987.1|10988.7|10986.7|437
1634126100000|2021-10-13 11:55:00|10989.1|10987.1|10988.7|10986.7|10989.1|10987.1|10988.7|10986.7|1570
1634126400000|2021-10-13 12:00:00|10988.9|10986.9|10988.7|10986.7|10989.1|10987.1|10988.7|10986.7|2302
1634126700000|2021-10-13 12:05:00|10988.3|10986.3|10988.3|10986.3|10988.7|10986.7|10988.3|10986.3|1267
1634127000000|2021-10-13 12:10:00|||||||||692
1634127300000|2021-10-13 12:15:00|10987.9|10985.9|10988.3|10986.3|10988.3|10986.3|10987.9|10985.9|1432
1634127600000|2021-10-13 12:20:00|10987.9|10985.9|10988.3|10986.3|10988.3|10986.3|10987.9|10985.9|5618
1634127900000|2021-10-13 12:25:00|10987.9|10985.9|10987.7|10985.7|10988.3|10986.3|10987.5|10985.5|3154
1634128200000|2021-10-13 12:30:00|10987.5|10985.5|10984|10982|10987.9|10985.9|10983.6|10981.6|14761
1634128500000|2021-10-13 12:35:00|10983.6|10981.6|10980.9|10978.9|10983.6|10981.6|10980.9|10978.9|20338
1634128800000|2021-10-13 12:40:00|10980.5|10978.5|10981.3|10979.3|10981.7|10979.7|10977|10975|16248
1634129100000|2021-10-13 12:45:00|10981.7|10979.7|10982.4|10980.4|10982.4|10980.4|10981.3|10979.3|10404
1634129400000|2021-10-13 12:50:00|10982.3|10980.3|10982.4|10980.4|10983.2|10981.2|10981.7|10979.7|7543
1634129700000|2021-10-13 12:55:00|10982.6|10980.6|10982.1|10980.1|10982.8|10980.8|10980.9|10978.9|7732
1634130000000|2021-10-13 13:00:00|10981.7|10979.7|10982.8|10980.8|10982.8|10980.8|10981.7|10979.7|7493
1634130300000|2021-10-13 13:05:00|10982.4|10980.4|10982.8|10980.8|10983.2|10981.2|10982.4|10980.4|3354
1634130600000|2021-10-13 13:10:00|10983.2|10981.2|10984.4|10982.4|10984.4|10982.4|10983.2|10981.2|8203
1634130900000|2021-10-13 13:15:00|10984.2|10982.2|10984|10982|10984.4|10982.4|10984|10982|3573
1634131200000|2021-10-13 13:20:00|10983.8|10981.8|10984.4|10982.4|10984.8|10982.8|10983.8|10981.8|2577
1634131500000|2021-10-13 13:25:00|10984.6|10982.6|10984.8|10982.8|10984.8|10982.8|10984.4|10982.4|3355
1634131800000|2021-10-13 13:30:00|10985.2|10983.2|10985.2|10983.2|10986.4|10984.4|10984.8|10982.8|9388
1634132100000|2021-10-13 13:35:00|10985.6|10983.6|10986.4|10984.4|10986.7|10984.7|10985.2|10983.2|4336
1634132400000|2021-10-13 13:40:00|10986|10984|10984.8|10982.8|10986.4|10984.4|10984.8|10982.8|5541
1634132700000|2021-10-13 13:45:00|10984.4|10982.4|10984.4|10982.4|10984.8|10982.8|10984|10982|4472
1634133000000|2021-10-13 13:50:00|10984.2|10982.2|10984.4|10982.4|10984.4|10982.4|10983.6|10981.6|5795
1634133300000|2021-10-13 13:55:00|10984.6|10982.6|10985.6|10983.6|10986|10984|10984.4|10982.4|3451
1634133600000|2021-10-13 14:00:00|10986|10984|10985.2|10983.2|10986|10984|10985.2|10983.2|2825
1634133900000|2021-10-13 14:05:00|10985.6|10983.6|10985.4|10983.4|10986|10984|10985.2|10983.2|2838
1634134200000|2021-10-13 14:10:00|10985.6|10983.6|10985.6|10983.6|10986.7|10984.7|10985.2|10983.2|6156
1634134500000|2021-10-13 14:15:00|10985.8|10983.8|10985.6|10983.6|10986|10984|10985.6|10983.6|3556
1634134800000|2021-10-13 14:20:00|10986|10984|10985.6|10983.6|10986.2|10984.2|10985.6|10983.6|2106
1634135100000|2021-10-13 14:25:00|10986|10984|10985.6|10983.6|10986|10984|10985.6|10983.6|1282
1634135400000|2021-10-13 14:30:00|10985.2|10983.2|10985.6|10983.6|10985.6|10983.6|10985.2|10983.2|2538
1634135700000|2021-10-13 14:35:00|10985.2|10983.2|10985.6|10983.6|10985.6|10983.6|10985.2|10983.2|615
1634136000000|2021-10-13 14:40:00|10986|10984|10986.4|10984.4|10986.4|10984.4|10986|10984|2387
1634136300000|2021-10-13 14:45:00|10986.7|10984.7|10986.4|10984.4|10986.7|10984.7|10986.4|10984.4|1815
1634136600000|2021-10-13 14:50:00|10986.7|10984.7|10986.4|10984.4|10987.1|10985.1|10986.4|10984.4|746
1634136900000|2021-10-13 14:55:00|10986|10984|10986|10984|10986.4|10984.4|10985.8|10983.8|3521
1634137200000|2021-10-13 15:00:00|10986.2|10984.2|10986|10984|10986.4|10984.4|10985.8|10983.8|1861
1634137500000|2021-10-13 15:05:00|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|658
1634137800000|2021-10-13 15:10:00|10986|10984|10986|10984|10986.4|10984.4|10985.6|10983.6|1249
1634138100000|2021-10-13 15:15:00|10985.6|10983.6|10986|10984|10986|10984|10985.6|10983.6|1551
1634138400000|2021-10-13 15:20:00|||||||||175
1634138700000|2021-10-13 15:25:00|||||||||844
1634139000000|2021-10-13 15:30:00|10985.6|10983.6|10985.6|10983.6|10986|10984|10985.6|10983.6|2742
1634139300000|2021-10-13 15:35:00|10985.2|10983.2|10985.6|10983.6|10985.6|10983.6|10985.2|10983.2|963
1634139600000|2021-10-13 15:40:00|10986|10984|10986|10984|10986.4|10984.4|10986|10984|3672
1634139900000|2021-10-13 15:45:00|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|10986|10984|1308
1634140200000|2021-10-13 15:50:00|10986|10984|10986|10984|10986|10984|10986|10984|725
1634140500000|2021-10-13 15:55:00|10985.6|10983.6|10986|10984|10986|10984|10985.6|10983.6|231
1634140800000|2021-10-13 16:00:00|10985.8|10983.8|10985.2|10983.2|10985.8|10983.8|10985.2|10983.2|1282
1634141100000|2021-10-13 16:05:00|10984.8|10982.8|10984.8|10982.8|10985.2|10983.2|10984.8|10982.8|3266
1634141400000|2021-10-13 16:10:00|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|646
1634141700000|2021-10-13 16:15:00|10984.8|10982.8|10985.2|10983.2|10985.2|10983.2|10984.8|10982.8|679
1634142000000|2021-10-13 16:20:00|||||||||241
1634142300000|2021-10-13 16:25:00|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|260
1634142600000|2021-10-13 16:30:00|||||||||556
1634142900000|2021-10-13 16:35:00|||||||||291
1634143200000|2021-10-13 16:40:00|10985.2|10983.2|10985.6|10983.6|10985.6|10983.6|10985.2|10983.2|1293
1634143500000|2021-10-13 16:45:00|10985.2|10983.2|10985.2|10983.2|10985.6|10983.6|10985.2|10983.2|1264
1634143800000|2021-10-13 16:50:00|10985.6|10983.6|10985.2|10983.2|10985.6|10983.6|10985.2|10983.2|180
1634144100000|2021-10-13 16:55:00|10985.4|10983.4|10985.2|10983.2|10985.6|10983.6|10985.2|10983.2|340
1634144400000|2021-10-13 17:00:00|10985.4|10983.4|10985.6|10983.6|10986|10984|10985.2|10983.2|1176
1634144700000|2021-10-13 17:05:00|10986|10984|10986|10984|10986|10984|10985.6|10983.6|1611
1634145000000|2021-10-13 17:10:00|10986.4|10984.4|10986|10984|10986.4|10984.4|10986|10984|690
1634145300000|2021-10-13 17:15:00|10985.6|10983.6|10985.6|10983.6|10986|10984|10985.6|10983.6|1514
1634145600000|2021-10-13 17:20:00|10986|10984|10986|10984|10986|10984|10986|10984|501
1634145900000|2021-10-13 17:25:00|||||||||436
1634146200000|2021-10-13 17:30:00|10985.8|10983.8|10985.6|10983.6|10986|10984|10985.6|10983.6|1174
1634146500000|2021-10-13 17:35:00|||||||||94
1634146800000|2021-10-13 17:40:00|||||||||73
1634147100000|2021-10-13 17:45:00|10986|10984|10986.4|10984.4|10986.4|10984.4|10986|10984|1003
1634147400000|2021-10-13 17:50:00|10986|10984|10986.4|10984.4|10986.4|10984.4|10986|10984|1756
1634147700000|2021-10-13 17:55:00|10986.5|10984.5|10986.4|10984.4|10986.5|10984.5|10986|10984|713
1634148000000|2021-10-13 18:00:00|10986.2|10984.2|10986|10984|10986.4|10984.4|10985.6|10983.6|3299
1634148300000|2021-10-13 18:05:00|10985.6|10983.6|10985.6|10983.6|10986|10984|10985.6|10983.6|1048
1634148600000|2021-10-13 18:10:00|10985.4|10983.4|10985.2|10983.2|10985.6|10983.6|10984.8|10982.8|1635
1634148900000|2021-10-13 18:15:00|10985|10983|10985|10983|10985.2|10983.2|10985|10983|265
1634149200000|2021-10-13 18:20:00|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|10985|10983|789
1634149500000|2021-10-13 18:25:00|10984.8|10982.8|10984.8|10982.8|10984.8|10982.8|10984.8|10982.8|1517
1634149800000|2021-10-13 18:30:00|||||||||282
1634150100000|2021-10-13 18:35:00|||||||||337
1634150400000|2021-10-13 18:40:00|||||||||874
1634150700000|2021-10-13 18:45:00|||||||||171
1634151000000|2021-10-13 18:50:00|10984.4|10982.4|10984.4|10982.4|10984.4|10982.4|10984.4|10982.4|1414
1634151300000|2021-10-13 18:55:00|10984|10982|10984|10982|10984.4|10982.4|10983.6|10981.6|3787
1634151600000|2021-10-13 19:00:00|10983.6|10981.6|10984|10982|10984|10982|10983.6|10981.6|1370
1634151900000|2021-10-13 19:05:00|10983.8|10981.8|10984|10982|10984|10982|10983.6|10981.6|721
1634152200000|2021-10-13 19:10:00|10983.8|10981.8|10984|10982|10984.4|10982.4|10983.8|10981.8|1402
1634152500000|2021-10-13 19:15:00|10984.4|10982.4|10984.4|10982.4|10984.4|10982.4|10984|10982|288
1634152800000|2021-10-13 19:20:00|10984.2|10982.2|10984.4|10982.4|10984.4|10982.4|10984.2|10982.2|148
1634153100000|2021-10-13 19:25:00|10984.8|10982.8|10984.8|10982.8|10985.2|10983.2|10984.8|10982.8|2212
1634153400000|2021-10-13 19:30:00|10985|10983|10985.2|10983.2|10985.2|10983.2|10985|10983|553
1634153700000|2021-10-13 19:35:00|||||||||559
1634154000000|2021-10-13 19:40:00|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|419
1634154300000|2021-10-13 19:45:00|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|246
1634154600000|2021-10-13 19:50:00|10985.4|10983.4|10985.2|10983.2|10985.6|10983.6|10985.2|10983.2|1279
1634154900000|2021-10-13 19:55:00|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|10985.2|10983.2|979
1634155200000|2021-10-13 20:00:00|10985.2|10983.2|10985.2|10983.2|10985.6|10983.6|10985.2|10983.2|801
1634155500000|2021-10-13 20:05:00|||||||||217
1634155800000|2021-10-13 20:10:00|||||||||647
1634156100000|2021-10-13 20:15:00|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|223
1634156400000|2021-10-13 20:20:00|10985.4|10983.4|10985.4|10983.4|10985.6|10983.6|10985.2|10983.2|673
1634156700000|2021-10-13 20:25:00|10985.6|10983.6|10985.2|10983.2|10985.6|10983.6|10985.2|10983.2|359
1634157000000|2021-10-13 20:30:00|10985.4|10983.4|10985.2|10983.2|10985.6|10983.6|10985.2|10983.2|272
1634157300000|2021-10-13 20:35:00|10985.4|10983.4|10985.6|10983.6|10985.6|10983.6|10985.2|10983.2|265
1634157600000|2021-10-13 20:40:00|10985.4|10983.4|10985.6|10983.6|10985.6|10983.6|10985.2|10983.2|345
1634157900000|2021-10-13 20:45:00|||||||||140
1634158200000|2021-10-13 20:50:00|||||||||17
1634158500000|2021-10-13 20:55:00|||||||||354
1634162400000|2021-10-13 22:00:00|10986|10984|10986|10984|10986|10984|10986|10984|157
1634162700000|2021-10-13 22:05:00|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|187
1634163000000|2021-10-13 22:10:00|||||||||1
1634163600000|2021-10-13 22:20:00|10986|10984|10985.8|10983.8|10986|10984|10985.8|10983.8|464
1634163900000|2021-10-13 22:25:00|10986|10984|10985.6|10983.6|10986|10984|10985.6|10983.6|318
1634164200000|2021-10-13 22:30:00|||||||||5
1634164800000|2021-10-13 22:40:00|10986|10984|10986|10984|10986|10984|10986|10984|159
1634165100000|2021-10-13 22:45:00|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|37
1634165400000|2021-10-13 22:50:00|10986|10984|10986|10984|10986|10984|10986|10984|93
1634165700000|2021-10-13 22:55:00|||||||||34
1634166300000|2021-10-13 23:05:00|10985.8|10983.8|10985.6|10983.6|10985.8|10983.8|10985.6|10983.6|202
1634166600000|2021-10-13 23:10:00|||||||||2
1634167200000|2021-10-13 23:20:00|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|335
1634167800000|2021-10-13 23:30:00|10985|10983|10984.4|10982.4|10985.2|10983.2|10984.4|10982.4|542
1634168400000|2021-10-13 23:40:00|10984.6|10982.6|10984.6|10982.6|10984.8|10982.8|10984.6|10982.6|162
1634168700000|2021-10-13 23:45:00|10984.8|10982.8|10984.8|10982.8|10984.8|10982.8|10984.8|10982.8|11
1634169000000|2021-10-13 23:50:00|||||||||18
1634169300000|2021-10-13 23:55:00|||||||||5
1634169600000|2021-10-14 00:00:00|10985.2|10983.2|10984.8|10982.8|10985.2|10983.2|10984.8|10982.8|79
1634169900000|2021-10-14 00:05:00|||||||||6
1634170200000|2021-10-14 00:10:00|||||||||5
1634170500000|2021-10-14 00:15:00|||||||||3
1634170800000|2021-10-14 00:20:00|10984.4|10982.4|10984.4|10982.4|10984.4|10982.4|10984.4|10982.4|42
1634171100000|2021-10-14 00:25:00|||||||||214
1634171400000|2021-10-14 00:30:00|10984.8|10982.8|10984.8|10982.8|10984.8|10982.8|10984.4|10982.4|1078
1634171700000|2021-10-14 00:35:00|||||||||15
1634172000000|2021-10-14 00:40:00|||||||||28
1634172300000|2021-10-14 00:45:00|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|27
1634172600000|2021-10-14 00:50:00|||||||||14
1634173200000|2021-10-14 01:00:00|||||||||36
1634173500000|2021-10-14 01:05:00|||||||||1625
1634173800000|2021-10-14 01:10:00|||||||||88
1634174100000|2021-10-14 01:15:00|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|116
1634174400000|2021-10-14 01:20:00|||||||||6
1634174700000|2021-10-14 01:25:00|||||||||1
1634175000000|2021-10-14 01:30:00|10986|10984|10986.4|10984.4|10986.4|10984.4|10986|10984|604
1634175300000|2021-10-14 01:35:00|||||||||31
1634175600000|2021-10-14 01:40:00|10986.7|10984.7|10986.4|10984.4|10986.7|10984.7|10986.4|10984.4|504
1634175900000|2021-10-14 01:45:00|10986.7|10984.7|10986.5|10984.5|10986.7|10984.7|10986.5|10984.5|167
1634176200000|2021-10-14 01:50:00|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|11
1634176500000|2021-10-14 01:55:00|||||||||1
1634177100000|2021-10-14 02:05:00|||||||||32
1634177400000|2021-10-14 02:10:00|||||||||122
1634177700000|2021-10-14 02:15:00|||||||||374
1634178000000|2021-10-14 02:20:00|||||||||515
1634178300000|2021-10-14 02:25:00|||||||||510
1634178600000|2021-10-14 02:30:00|||||||||9
1634178900000|2021-10-14 02:35:00|10986.2|10984.2|10986.4|10984.4|10986.4|10984.4|10986.2|10984.2|203
1634180100000|2021-10-14 02:55:00|||||||||2137
1634180400000|2021-10-14 03:00:00|||||||||12
1634181000000|2021-10-14 03:10:00|||||||||47
1634182800000|2021-10-14 03:40:00|||||||||1
1634183700000|2021-10-14 03:55:00|10986|10984|10986|10984|10986|10984|10986|10984|290
1634184000000|2021-10-14 04:00:00|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|53
1634184900000|2021-10-14 04:15:00|||||||||214
1634185200000|2021-10-14 04:20:00|||||||||52
1634185500000|2021-10-14 04:25:00|||||||||1
1634185800000|2021-10-14 04:30:00|||||||||34
1634186700000|2021-10-14 04:45:00|||||||||2
1634187600000|2021-10-14 05:00:00|||||||||3
1634187900000|2021-10-14 05:05:00|||||||||30
1634188200000|2021-10-14 05:10:00|||||||||15
1634188800000|2021-10-14 05:20:00|10986.7|10984.7|10986.4|10984.4|10986.7|10984.7|10986.4|10984.4|512
1634189100000|2021-10-14 05:25:00|||||||||38
1634189400000|2021-10-14 05:30:00|||||||||4
1634189700000|2021-10-14 05:35:00|||||||||72
1634190600000|2021-10-14 05:50:00|||||||||20
1634191200000|2021-10-14 06:00:00|10986|10984|10986.7|10984.7|10986.7|10984.7|10986|10984|1070
1634191500000|2021-10-14 06:05:00|||||||||510
1634192100000|2021-10-14 06:15:00|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|754
1634192400000|2021-10-14 06:20:00|10986.2|10984.2|10986.4|10984.4|10986.4|10984.4|10986|10984|628
1634192700000|2021-10-14 06:25:00|10986.2|10984.2|10986.4|10984.4|10986.4|10984.4|10986|10984|480
1634193000000|2021-10-14 06:30:00|10986|10984|10986.4|10984.4|10986.4|10984.4|10986|10984|243
1634193300000|2021-10-14 06:35:00|10986|10984|10986.4|10984.4|10986.4|10984.4|10986|10984|133
1634193600000|2021-10-14 06:40:00|||||||||12
1634193900000|2021-10-14 06:45:00|10986.7|10984.7|10986.4|10984.4|10986.7|10984.7|10986.4|10984.4|206
1634194200000|2021-10-14 06:50:00|10986.7|10984.7|10986.7|10984.7|10986.7|10984.7|10986.4|10984.4|109
1634194500000|2021-10-14 06:55:00|10987.1|10985.1|10987.1|10985.1|10987.5|10985.5|10987.1|10985.1|1156
1634194800000|2021-10-14 07:00:00|10987.5|10985.5|10987.5|10985.5|10987.5|10985.5|10987.1|10985.1|1577
1634195100000|2021-10-14 07:05:00|10987.3|10985.3|10987.5|10985.5|10987.5|10985.5|10987.1|10985.1|334
1634195400000|2021-10-14 07:10:00|10987.1|10985.1|10987.1|10985.1|10987.1|10985.1|10987.1|10985.1|44
1634195700000|2021-10-14 07:15:00|10987.5|10985.5|10987.5|10985.5|10987.5|10985.5|10987.1|10985.1|387
1634196000000|2021-10-14 07:20:00|10987.1|10985.1|10987.1|10985.1|10987.5|10985.5|10987.1|10985.1|11
1634196300000|2021-10-14 07:25:00|||||||||528
1634196600000|2021-10-14 07:30:00|10986.7|10984.7|10986.7|10984.7|10987.1|10985.1|10986.7|10984.7|266
1634196900000|2021-10-14 07:35:00|10987.1|10985.1|10987.1|10985.1|10987.1|10985.1|10987.1|10985.1|120
1634197200000|2021-10-14 07:40:00|10986.7|10984.7|10987.1|10985.1|10987.1|10985.1|10986.7|10984.7|1217
1634197500000|2021-10-14 07:45:00|||||||||5
1634197800000|2021-10-14 07:50:00|||||||||210
1634198100000|2021-10-14 07:55:00|10987.5|10985.5|10987.5|10985.5|10987.5|10985.5|10987.5|10985.5|144
1634198400000|2021-10-14 08:00:00|10987.1|10985.1|10987.5|10985.5|10987.5|10985.5|10987.1|10985.1|176
1634198700000|2021-10-14 08:05:00|10987.1|10985.1|10987.1|10985.1|10987.1|10985.1|10986.7|10984.7|581
1634199000000|2021-10-14 08:10:00|10987.5|10985.5|10987.5|10985.5|10987.5|10985.5|10987.1|10985.1|1096
1634199300000|2021-10-14 08:15:00|10987.1|10985.1|10987.3|10985.3|10987.5|10985.5|10987.1|10985.1|925
1634199600000|2021-10-14 08:20:00|10987.5|10985.5|10987.1|10985.1|10987.5|10985.5|10987.1|10985.1|159
1634199900000|2021-10-14 08:25:00|10987.5|10985.5|10987.1|10985.1|10987.5|10985.5|10987.1|10985.1|13
1634200200000|2021-10-14 08:30:00|10987.5|10985.5|10987.5|10985.5|10987.5|10985.5|10987.5|10985.5|1045
1634200500000|2021-10-14 08:35:00|10987.1|10985.1|10987.1|10985.1|10987.1|10985.1|10987.1|10985.1|562
1634200800000|2021-10-14 08:40:00|||||||||84
1634201100000|2021-10-14 08:45:00|10987.5|10985.5|10987.1|10985.1|10987.5|10985.5|10987.1|10985.1|444
1634201400000|2021-10-14 08:50:00|10986.7|10984.7|10987.1|10985.1|10987.1|10985.1|10986.7|10984.7|114
1634201700000|2021-10-14 08:55:00|10986.7|10984.7|10986.4|10984.4|10986.7|10984.7|10986.4|10984.4|719
1634202000000|2021-10-14 09:00:00|||||||||189
1634202300000|2021-10-14 09:05:00|||||||||166
1634202600000|2021-10-14 09:10:00|||||||||473
1634202900000|2021-10-14 09:15:00|||||||||34
1634203200000|2021-10-14 09:20:00|||||||||1
1634203500000|2021-10-14 09:25:00|||||||||1450
1634203800000|2021-10-14 09:30:00|10986.2|10984.2|10986|10984|10986.4|10984.4|10986|10984|625
1634204100000|2021-10-14 09:35:00|10986.4|10984.4|10986|10984|10986.4|10984.4|10986|10984|495
1634204400000|2021-10-14 09:40:00|||||||||304
1634204700000|2021-10-14 09:45:00|||||||||38
1634205000000|2021-10-14 09:50:00|||||||||59
1634205300000|2021-10-14 09:55:00|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|699
1634205600000|2021-10-14 10:00:00|10986.7|10984.7|10986.4|10984.4|10986.7|10984.7|10986.4|10984.4|175
1634205900000|2021-10-14 10:05:00|10986.7|10984.7|10986.7|10984.7|10986.7|10984.7|10986.7|10984.7|133
1634206200000|2021-10-14 10:10:00|10986.4|10984.4|10986.4|10984.4|10986.7|10984.7|10986.4|10984.4|709
1634206500000|2021-10-14 10:15:00|||||||||96
1634206800000|2021-10-14 10:20:00|10986.7|10984.7|10986.7|10984.7|10986.7|10984.7|10986.7|10984.7|86
1634207100000|2021-10-14 10:25:00|||||||||1
1634207400000|2021-10-14 10:30:00|10986.4|10984.4|10986.4|10984.4|10986.7|10984.7|10986.4|10984.4|417
1634207700000|2021-10-14 10:35:00|10986.5|10984.5|10986.7|10984.7|10986.7|10984.7|10986.5|10984.5|133
1634208300000|2021-10-14 10:45:00|||||||||17
1634208600000|2021-10-14 10:50:00|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|6
1634209200000|2021-10-14 11:00:00|10986.7|10984.7|10986.7|10984.7|10986.7|10984.7|10986.7|10984.7|226
1634209500000|2021-10-14 11:05:00|||||||||56
1634209800000|2021-10-14 11:10:00|10986.9|10984.9|10987.1|10985.1|10987.1|10985.1|10986.9|10984.9|1098
1634210100000|2021-10-14 11:15:00|10986.7|10984.7|10986.7|10984.7|10986.9|10984.9|10986.7|10984.7|193
1634210400000|2021-10-14 11:20:00|||||||||106
1634210700000|2021-10-14 11:25:00|10986.4|10984.4|10986.7|10984.7|10986.7|10984.7|10986.4|10984.4|829
1634211000000|2021-10-14 11:30:00|10986.5|10984.5|10986.4|10984.4|10986.7|10984.7|10986.4|10984.4|215
1634211300000|2021-10-14 11:35:00|||||||||73
1634211600000|2021-10-14 11:40:00|||||||||7
1634211900000|2021-10-14 11:45:00|||||||||298
1634212200000|2021-10-14 11:50:00|||||||||5
1634212500000|2021-10-14 11:55:00|10986|10984|10986|10984|10986|10984|10986|10984|180
1634212800000|2021-10-14 12:00:00|10985.8|10983.8|10986|10984|10986.4|10984.4|10985.8|10983.8|423
1634213100000|2021-10-14 12:05:00|10985.6|10983.6|10986|10984|10986|10984|10985.6|10983.6|8120
1634213400000|2021-10-14 12:10:00|10985.6|10983.6|10985.6|10983.6|10986|10984|10985.6|10983.6|654
1634213700000|2021-10-14 12:15:00|10985.4|10983.4|10985.6|10983.6|10985.6|10983.6|10985.2|10983.2|1979
1634214000000|2021-10-14 12:20:00|10985.4|10983.4|10985.2|10983.2|10985.6|10983.6|10985.2|10983.2|4113
1634214300000|2021-10-14 12:25:00|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|10985.2|10983.2|2089
1634214600000|2021-10-14 12:30:00|10985.2|10983.2|10986.7|10984.7|10987.5|10985.5|10985.2|10983.2|20059
1634214900000|2021-10-14 12:35:00|10987.1|10985.1|10987.1|10985.1|10987.1|10985.1|10986.7|10984.7|1377
1634215200000|2021-10-14 12:40:00|10987.5|10985.5|10988.7|10986.7|10988.9|10986.9|10987.1|10985.1|3083
1634215500000|2021-10-14 12:45:00|10989.1|10987.1|10989.1|10987.1|10989.5|10987.5|10989.1|10987.1|2693
1634215800000|2021-10-14 12:50:00|10988.9|10986.9|10988.7|10986.7|10989.1|10987.1|10988.3|10986.3|3376
1634216100000|2021-10-14 12:55:00|10989.1|10987.1|10988.7|10986.7|10989.1|10987.1|10988.3|10986.3|3139
1634216400000|2021-10-14 13:00:00|10988.3|10986.3|10988.3|10986.3|10988.3|10986.3|10988.3|10986.3|912
1634216700000|2021-10-14 13:05:00|10987.9|10985.9|10987.5|10985.5|10988.3|10986.3|10987.5|10985.5|2174
1634217000000|2021-10-14 13:10:00|10987.9|10985.9|10987.5|10985.5|10987.9|10985.9|10987.5|10985.5|2891
1634217300000|2021-10-14 13:15:00|10987.9|10985.9|10987.9|10985.9|10987.9|10985.9|10987.9|10985.9|2215
1634217600000|2021-10-14 13:20:00|10987.5|10985.5|10987.5|10985.5|10987.9|10985.9|10987.5|10985.5|973
1634217900000|2021-10-14 13:25:00|10987.3|10985.3|10987.3|10985.3|10987.5|10985.5|10987.1|10985.1|1570
1634218200000|2021-10-14 13:30:00|10987.5|10985.5|10986.7|10984.7|10987.5|10985.5|10986.7|10984.7|2449
1634218500000|2021-10-14 13:35:00|10986.4|10984.4|10986.7|10984.7|10986.7|10984.7|10986.4|10984.4|3482
1634218800000|2021-10-14 13:40:00|10986.4|10984.4|10986.7|10984.7|10986.7|10984.7|10986.4|10984.4|3321
1634219100000|2021-10-14 13:45:00|10987.1|10985.1|10987.1|10985.1|10987.1|10985.1|10987.1|10985.1|745
1634219400000|2021-10-14 13:50:00|10986.7|10984.7|10987.1|10985.1|10987.1|10985.1|10986.7|10984.7|1204
1634219700000|2021-10-14 13:55:00|10986.7|10984.7|10987.1|10985.1|10987.1|10985.1|10986.7|10984.7|1752
1634220000000|2021-10-14 14:00:00|||||||||1225
1634220300000|2021-10-14 14:05:00|10986.7|10984.7|10987.1|10985.1|10987.1|10985.1|10986.7|10984.7|1839
1634220600000|2021-10-14 14:10:00|10986.9|10984.9|10987.1|10985.1|10987.1|10985.1|10986.7|10984.7|686
1634220900000|2021-10-14 14:15:00|||||||||206
1634221200000|2021-10-14 14:20:00|||||||||573
1634221500000|2021-10-14 14:25:00|||||||||451
1634221800000|2021-10-14 14:30:00|10986.7|10984.7|10987.1|10985.1|10987.1|10985.1|10986.7|10984.7|878
1634222100000|2021-10-14 14:35:00|10986.7|10984.7|10986.7|10984.7|10987.1|10985.1|10986.7|10984.7|891
1634222400000|2021-10-14 14:40:00|||||||||1380
1634222700000|2021-10-14 14:45:00|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|1087
1634223000000|2021-10-14 14:50:00|||||||||1205
1634223300000|2021-10-14 14:55:00|10986.7|10984.7|10986.7|10984.7|10986.7|10984.7|10986.7|10984.7|828
1634223600000|2021-10-14 15:00:00|||||||||1548
1634223900000|2021-10-14 15:05:00|||||||||313
1634224200000|2021-10-14 15:10:00|||||||||1830
1634224500000|2021-10-14 15:15:00|10986.4|10984.4|10986.7|10984.7|10986.7|10984.7|10986.4|10984.4|952
1634224800000|2021-10-14 15:20:00|||||||||123
1634225100000|2021-10-14 15:25:00|||||||||483
1634225400000|2021-10-14 15:30:00|||||||||780
1634225700000|2021-10-14 15:35:00|10987.1|10985.1|10986.7|10984.7|10987.1|10985.1|10986.7|10984.7|631
1634226000000|2021-10-14 15:40:00|10987.1|10985.1|10987.9|10985.9|10987.9|10985.9|10987.1|10985.1|880
1634226300000|2021-10-14 15:45:00|10987.7|10985.7|10987.7|10985.7|10987.9|10985.9|10987.5|10985.5|6422
1634226600000|2021-10-14 15:50:00|10987.9|10985.9|10987.5|10985.5|10987.9|10985.9|10987.5|10985.5|575
1634226900000|2021-10-14 15:55:00|||||||||538
1634227200000|2021-10-14 16:00:00|||||||||498
1634227500000|2021-10-14 16:05:00|10987.9|10985.9|10987.9|10985.9|10987.9|10985.9|10987.9|10985.9|2050
1634227800000|2021-10-14 16:10:00|||||||||70
1634228100000|2021-10-14 16:15:00|10988.3|10986.3|10988.3|10986.3|10988.3|10986.3|10988.3|10986.3|145
1634228400000|2021-10-14 16:20:00|10987.9|10985.9|10987.9|10985.9|10987.9|10985.9|10987.9|10985.9|755
1634228700000|2021-10-14 16:25:00|||||||||755
1634229000000|2021-10-14 16:30:00|||||||||39
1634229300000|2021-10-14 16:35:00|10987.5|10985.5|10987.5|10985.5|10987.5|10985.5|10987.5|10985.5|197
1634229600000|2021-10-14 16:40:00|||||||||90
1634229900000|2021-10-14 16:45:00|10987.1|10985.1|10987.1|10985.1|10987.1|10985.1|10987.1|10985.1|310
1634230200000|2021-10-14 16:50:00|||||||||330
1634230500000|2021-10-14 16:55:00|||||||||67
1634230800000|2021-10-14 17:00:00|10986.7|10984.7|10986.7|10984.7|10987.1|10985.1|10986.7|10984.7|2329
1634231100000|2021-10-14 17:05:00|||||||||345
1634231400000|2021-10-14 17:10:00|||||||||141
1634231700000|2021-10-14 17:15:00|10986.4|10984.4|10986.7|10984.7|10986.7|10984.7|10986.4|10984.4|2180
1634232000000|2021-10-14 17:20:00|10986.4|10984.4|10986.7|10984.7|10986.7|10984.7|10986.4|10984.4|1264
1634232300000|2021-10-14 17:25:00|10986.4|10984.4|10986.7|10984.7|10986.7|10984.7|10986.4|10984.4|1619
1634232600000|2021-10-14 17:30:00|10986.4|10984.4|10986.7|10984.7|10986.7|10984.7|10986.4|10984.4|588
1634232900000|2021-10-14 17:35:00|||||||||52
1634233200000|2021-10-14 17:40:00|||||||||34
1634233500000|2021-10-14 17:45:00|||||||||51
1634233800000|2021-10-14 17:50:00|||||||||33
1634234100000|2021-10-14 17:55:00|||||||||207
1634234400000|2021-10-14 18:00:00|||||||||79
1634234700000|2021-10-14 18:05:00|||||||||158
1634235000000|2021-10-14 18:10:00|||||||||218
1634235300000|2021-10-14 18:15:00|10987.1|10985.1|10987.1|10985.1|10987.1|10985.1|10987.1|10985.1|263
1634235600000|2021-10-14 18:20:00|||||||||465
1634235900000|2021-10-14 18:25:00|||||||||34
1634236200000|2021-10-14 18:30:00|||||||||1483
1634236500000|2021-10-14 18:35:00|||||||||105
1634236800000|2021-10-14 18:40:00|||||||||221
1634237100000|2021-10-14 18:45:00|||||||||1016
1634237400000|2021-10-14 18:50:00|||||||||247
1634237700000|2021-10-14 18:55:00|10987.5|10985.5|10987.5|10985.5|10987.5|10985.5|10987.5|10985.5|2819
1634238000000|2021-10-14 19:00:00|||||||||994
1634238300000|2021-10-14 19:05:00|||||||||531
1634238600000|2021-10-14 19:10:00|||||||||510
1634238900000|2021-10-14 19:15:00|||||||||361
1634239200000|2021-10-14 19:20:00|||||||||25
1634239500000|2021-10-14 19:25:00|10987.9|10985.9|10987.5|10985.5|10987.9|10985.9|10987.5|10985.5|415
1634239800000|2021-10-14 19:30:00|10987.9|10985.9|10987.9|10985.9|10987.9|10985.9|10987.5|10985.5|197
1634240100000|2021-10-14 19:35:00|||||||||146
1634240400000|2021-10-14 19:40:00|||||||||116
1634240700000|2021-10-14 19:45:00|||||||||967
1634241000000|2021-10-14 19:50:00|10976.4|10974.4|10985.2|10983.2|10987.1|10985.1|10912.7|10910.7|23023
1634241300000|2021-10-14 19:55:00|10984.8|10982.8|10984.8|10982.8|10985.6|10983.6|10984.4|10982.4|15482
1634241600000|2021-10-14 20:00:00|10984.4|10982.4|10984.8|10982.8|10985.2|10983.2|10984.4|10982.4|8723
1634241900000|2021-10-14 20:05:00|10985.2|10983.2|10984.8|10982.8|10985.2|10983.2|10984.8|10982.8|8720
1634242200000|2021-10-14 20:10:00|10984.4|10982.4|10983.6|10981.6|10984.4|10982.4|10982.6|10980.6|10281
1634242500000|2021-10-14 20:15:00|10984|10982|10984|10982|10984.4|10982.4|10983.6|10981.6|15876
1634242800000|2021-10-14 20:20:00|10984.4|10982.4|10985|10983|10985|10983|10984|10982|13123
1634243100000|2021-10-14 20:25:00|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|10984.8|10982.8|1643
1634243400000|2021-10-14 20:30:00|10984.8|10982.8|10984.8|10982.8|10984.8|10982.8|10984.8|10982.8|796
1634243700000|2021-10-14 20:35:00|10984.4|10982.4|10984.4|10982.4|10984.4|10982.4|10984.4|10982.4|715
1634244000000|2021-10-14 20:40:00|10984|10982|10984.4|10982.4|10984.4|10982.4|10984|10982|2003
1634244300000|2021-10-14 20:45:00|10984.8|10982.8|10984.4|10982.4|10984.8|10982.8|10984.4|10982.4|1483
1634244600000|2021-10-14 20:50:00|10984.8|10982.8|10984.8|10982.8|10984.8|10982.8|10984.4|10982.4|1593
1634244900000|2021-10-14 20:55:00|10985|10983|10985.2|10983.2|10985.6|10983.6|10985|10983|6682
1634248800000|2021-10-14 22:00:00|10984.8|10982.8|10984.4|10982.4|10984.8|10982.8|10984.4|10982.4|780
1634249100000|2021-10-14 22:05:00|||||||||229
1634249400000|2021-10-14 22:10:00|||||||||119
1634249700000|2021-10-14 22:15:00|10984.8|10982.8|10984.4|10982.4|10984.8|10982.8|10984.4|10982.4|276
1634250000000|2021-10-14 22:20:00|||||||||116
1634250300000|2021-10-14 22:25:00|||||||||27
1634250600000|2021-10-14 22:30:00|||||||||501
1634250900000|2021-10-14 22:35:00|||||||||411
1634251200000|2021-10-14 22:40:00|||||||||274
1634251500000|2021-10-14 22:45:00|||||||||1100
1634251800000|2021-10-14 22:50:00|||||||||814
1634252100000|2021-10-14 22:55:00|10984.8|10982.8|10984.8|10982.8|10984.8|10982.8|10984.8|10982.8|184
1634252400000|2021-10-14 23:00:00|||||||||86
1634253000000|2021-10-14 23:10:00|||||||||5
1634253300000|2021-10-14 23:15:00|||||||||400
1634253600000|2021-10-14 23:20:00|||||||||1
1634253900000|2021-10-14 23:25:00|||||||||1
1634254200000|2021-10-14 23:30:00|||||||||201
1634254500000|2021-10-14 23:35:00|||||||||8
1634254800000|2021-10-14 23:40:00|||||||||305
1634255100000|2021-10-14 23:45:00|||||||||99
1634255400000|2021-10-14 23:50:00|||||||||227
1634255700000|2021-10-14 23:55:00|||||||||574
1634256000000|2021-10-15 00:00:00|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|332
1634256300000|2021-10-15 00:05:00|||||||||400
1634256600000|2021-10-15 00:10:00|||||||||468
1634257200000|2021-10-15 00:20:00|||||||||83
1634257500000|2021-10-15 00:25:00|||||||||371
1634257800000|2021-10-15 00:30:00|||||||||704
1634258100000|2021-10-15 00:35:00|||||||||300
1634258700000|2021-10-15 00:45:00|||||||||1445
1634259000000|2021-10-15 00:50:00|||||||||920
1634259300000|2021-10-15 00:55:00|||||||||1005
1634259600000|2021-10-15 01:00:00|||||||||592
1634259900000|2021-10-15 01:05:00|||||||||1053
1634260200000|2021-10-15 01:10:00|||||||||1294
1634260500000|2021-10-15 01:15:00|||||||||614
1634260800000|2021-10-15 01:20:00|||||||||288
1634261100000|2021-10-15 01:25:00|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|10985.2|10983.2|1108
1634261400000|2021-10-15 01:30:00|||||||||142
1634261700000|2021-10-15 01:35:00|||||||||81
1634262000000|2021-10-15 01:40:00|||||||||838
1634262300000|2021-10-15 01:45:00|||||||||363
1634262900000|2021-10-15 01:55:00|||||||||335
1634263200000|2021-10-15 02:00:00|||||||||126
1634263500000|2021-10-15 02:05:00|||||||||1001
1634263800000|2021-10-15 02:10:00|||||||||100
1634264100000|2021-10-15 02:15:00|||||||||2
1634264400000|2021-10-15 02:20:00|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|182
1634264700000|2021-10-15 02:25:00|||||||||7
1634265000000|2021-10-15 02:30:00|||||||||18
1634265600000|2021-10-15 02:40:00|||||||||17
1634265900000|2021-10-15 02:45:00|||||||||37
1634266200000|2021-10-15 02:50:00|||||||||26
1634266500000|2021-10-15 02:55:00|||||||||23
1634266800000|2021-10-15 03:00:00|||||||||85
1634267100000|2021-10-15 03:05:00|||||||||311
1634267400000|2021-10-15 03:10:00|||||||||111
1634267700000|2021-10-15 03:15:00|||||||||37
1634268000000|2021-10-15 03:20:00|||||||||25
1634268300000|2021-10-15 03:25:00|||||||||61
1634268600000|2021-10-15 03:30:00|||||||||414
1634268900000|2021-10-15 03:35:00|||||||||316
1634269200000|2021-10-15 03:40:00|||||||||426
1634269800000|2021-10-15 03:50:00|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|732
1634270100000|2021-10-15 03:55:00|||||||||51
1634270700000|2021-10-15 04:05:00|||||||||2
1634271000000|2021-10-15 04:10:00|||||||||106
1634271300000|2021-10-15 04:15:00|||||||||390
1634271600000|2021-10-15 04:20:00|||||||||217
1634271900000|2021-10-15 04:25:00|||||||||402
1634272200000|2021-10-15 04:30:00|||||||||53
1634272800000|2021-10-15 04:40:00|||||||||1
1634273100000|2021-10-15 04:45:00|||||||||64
1634273400000|2021-10-15 04:50:00|||||||||946
1634273700000|2021-10-15 04:55:00|||||||||1
1634274000000|2021-10-15 05:00:00|||||||||840
1634274300000|2021-10-15 05:05:00|||||||||137
1634274600000|2021-10-15 05:10:00|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|346
1634274900000|2021-10-15 05:15:00|||||||||591
1634275200000|2021-10-15 05:20:00|||||||||400
1634275500000|2021-10-15 05:25:00|||||||||468
1634275800000|2021-10-15 05:30:00|||||||||604
1634276100000|2021-10-15 05:35:00|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|10985.2|10983.2|889
1634276400000|2021-10-15 05:40:00|||||||||8
1634276700000|2021-10-15 05:45:00|||||||||58
1634277000000|2021-10-15 05:50:00|||||||||104
1634277300000|2021-10-15 05:55:00|||||||||2
1634277600000|2021-10-15 06:00:00|||||||||88
1634277900000|2021-10-15 06:05:00|||||||||225
1634278200000|2021-10-15 06:10:00|||||||||135
1634278500000|2021-10-15 06:15:00|||||||||11
1634278800000|2021-10-15 06:20:00|||||||||27
1634279100000|2021-10-15 06:25:00|||||||||4233
1634279400000|2021-10-15 06:30:00|||||||||2904
1634279700000|2021-10-15 06:35:00|||||||||177
1634280000000|2021-10-15 06:40:00|||||||||1720
1634280300000|2021-10-15 06:45:00|||||||||1732
1634280600000|2021-10-15 06:50:00|||||||||55
1634280900000|2021-10-15 06:55:00|||||||||3404
1634281200000|2021-10-15 07:00:00|10985.8|10983.8|10986|10984|10986|10984|10985.6|10983.6|662
1634281500000|2021-10-15 07:05:00|10985.6|10983.6|10985.6|10983.6|10986|10984|10985.6|10983.6|3817
1634281800000|2021-10-15 07:10:00|10986|10984|10985.6|10983.6|10986|10984|10985.6|10983.6|1992
1634282100000|2021-10-15 07:15:00|||||||||716
1634282400000|2021-10-15 07:20:00|||||||||1000
1634282700000|2021-10-15 07:25:00|||||||||1573
1634283000000|2021-10-15 07:30:00|10985.2|10983.2|10985.6|10983.6|10985.6|10983.6|10985.2|10983.2|923
1634283300000|2021-10-15 07:35:00|||||||||337
1634283600000|2021-10-15 07:40:00|10986|10984|10985.6|10983.6|10986|10984|10985.6|10983.6|373
1634283900000|2021-10-15 07:45:00|||||||||121
1634284200000|2021-10-15 07:50:00|||||||||400
1634284500000|2021-10-15 07:55:00|10985.2|10983.2|10985.6|10983.6|10985.6|10983.6|10985.2|10983.2|537
1634284800000|2021-10-15 08:00:00|||||||||1016
1634285100000|2021-10-15 08:05:00|10986|10984|10985.6|10983.6|10986|10984|10985.6|10983.6|727
1634285400000|2021-10-15 08:10:00|10986|10984|10986|10984|10986|10984|10986|10984|1993
1634285700000|2021-10-15 08:15:00|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|10986|10984|803
1634286000000|2021-10-15 08:20:00|||||||||208
1634286300000|2021-10-15 08:25:00|||||||||1195
1634286600000|2021-10-15 08:30:00|||||||||7
1634286900000|2021-10-15 08:35:00|||||||||45
1634287200000|2021-10-15 08:40:00|10986|10984|10986.4|10984.4|10986.4|10984.4|10986|10984|4790
1634287500000|2021-10-15 08:45:00|||||||||1
1634287800000|2021-10-15 08:50:00|||||||||100
1634288100000|2021-10-15 08:55:00|||||||||561
1634288400000|2021-10-15 09:00:00|||||||||1411
1634288700000|2021-10-15 09:05:00|10986|10984|10986|10984|10986|10984|10986|10984|1082
1634289000000|2021-10-15 09:10:00|||||||||233
1634289300000|2021-10-15 09:15:00|||||||||5
1634289600000|2021-10-15 09:20:00|||||||||1
1634289900000|2021-10-15 09:25:00|||||||||28
1634290200000|2021-10-15 09:30:00|||||||||49
1634290500000|2021-10-15 09:35:00|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|2551
1634290800000|2021-10-15 09:40:00|10986|10984|10986|10984|10986|10984|10985.6|10983.6|1240
1634291100000|2021-10-15 09:45:00|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|311
1634291400000|2021-10-15 09:50:00|10986|10984|10986|10984|10986|10984|10986|10984|138
1634291700000|2021-10-15 09:55:00|||||||||102
1634292000000|2021-10-15 10:00:00|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|1025
1634292300000|2021-10-15 10:05:00|10986|10984|10986.4|10984.4|10986.4|10984.4|10986|10984|4186
1634292600000|2021-10-15 10:10:00|||||||||1158
1634292900000|2021-10-15 10:15:00|||||||||231
1634293200000|2021-10-15 10:20:00|||||||||873
1634293500000|2021-10-15 10:25:00|10986.7|10984.7|10986.7|10984.7|10986.7|10984.7|10986.7|10984.7|1707
1634293800000|2021-10-15 10:30:00|10987.1|10985.1|10986.7|10984.7|10987.1|10985.1|10986.7|10984.7|6101
1634294100000|2021-10-15 10:35:00|||||||||248
1634294400000|2021-10-15 10:40:00|||||||||3
1634294700000|2021-10-15 10:45:00|||||||||1066
1634295000000|2021-10-15 10:50:00|10986.4|10984.4|10986.7|10984.7|10986.7|10984.7|10986.4|10984.4|890
1634295300000|2021-10-15 10:55:00|||||||||163
1634295600000|2021-10-15 11:00:00|10986.4|10984.4|10986.4|10984.4|10986.7|10984.7|10986.4|10984.4|642
1634295900000|2021-10-15 11:05:00|||||||||32
1634296200000|2021-10-15 11:10:00|10986.7|10984.7|10986.4|10984.4|10986.7|10984.7|10986.4|10984.4|4571
1634296500000|2021-10-15 11:15:00|10986.7|10984.7|10986.7|10984.7|10986.7|10984.7|10986.4|10984.4|2058
1634296800000|2021-10-15 11:20:00|||||||||716
1634297100000|2021-10-15 11:25:00|||||||||703
1634297400000|2021-10-15 11:30:00|||||||||1123
1634297700000|2021-10-15 11:35:00|||||||||2241
1634298000000|2021-10-15 11:40:00|||||||||281
1634298300000|2021-10-15 11:45:00|||||||||669
1634298600000|2021-10-15 11:50:00|||||||||38
1634298900000|2021-10-15 11:55:00|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|2995
1634299200000|2021-10-15 12:00:00|10986.7|10984.7|10986.7|10984.7|10986.7|10984.7|10986.7|10984.7|1336
1634299500000|2021-10-15 12:05:00|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|428
1634299800000|2021-10-15 12:10:00|||||||||170
1634300100000|2021-10-15 12:15:00|||||||||2563
1634300400000|2021-10-15 12:20:00|||||||||4894
1634300700000|2021-10-15 12:25:00|||||||||3896
1634301000000|2021-10-15 12:30:00|10985.6|10983.6|10983.2|10981.2|10986.2|10984.2|10982.8|10980.8|12733
1634301300000|2021-10-15 12:35:00|10982.8|10980.8|10983.2|10981.2|10983.2|10981.2|10982.8|10980.8|6530
1634301600000|2021-10-15 12:40:00|10982.8|10980.8|10982.4|10980.4|10983.2|10981.2|10982.4|10980.4|1183
1634301900000|2021-10-15 12:45:00|10982.3|10980.3|10980.9|10978.9|10982.4|10980.4|10980.5|10978.5|9978
1634302200000|2021-10-15 12:50:00|10981.1|10979.1|10982.1|10980.1|10982.1|10980.1|10981.1|10979.1|3571
1634302500000|2021-10-15 12:55:00|10981.7|10979.7|10980.9|10978.9|10982.1|10980.1|10980.9|10978.9|2663
1634302800000|2021-10-15 13:00:00|10980.5|10978.5|10980.5|10978.5|10980.7|10978.7|10980.1|10978.1|3722
1634303100000|2021-10-15 13:05:00|10980.9|10978.9|10980.9|10978.9|10981.3|10979.3|10980.5|10978.5|4782
1634303400000|2021-10-15 13:10:00|10981.3|10979.3|10980.5|10978.5|10981.3|10979.3|10980.5|10978.5|3020
1634303700000|2021-10-15 13:15:00|10980.1|10978.1|10980.1|10978.1|10980.5|10978.5|10979.7|10977.7|3767
1634304000000|2021-10-15 13:20:00|10980.5|10978.5|10980.9|10978.9|10981.3|10979.3|10980.5|10978.5|3626
1634304300000|2021-10-15 13:25:00|10980.5|10978.5|10981.3|10979.3|10981.3|10979.3|10980.5|10978.5|4627
1634304600000|2021-10-15 13:30:00|10980.9|10978.9|10980.9|10978.9|10981.3|10979.3|10980.1|10978.1|5472
1634304900000|2021-10-15 13:35:00|10981.3|10979.3|10981.7|10979.7|10981.7|10979.7|10980.9|10978.9|2324
1634305200000|2021-10-15 13:40:00|10981.9|10979.9|10982.1|10980.1|10982.1|10980.1|10981.7|10979.7|2225
1634305500000|2021-10-15 13:45:00|10982.4|10980.4|10982.1|10980.1|10982.4|10980.4|10982.1|10980.1|2003
1634305800000|2021-10-15 13:50:00|10981.9|10979.9|10981.7|10979.7|10982.1|10980.1|10981.3|10979.3|1992
1634306100000|2021-10-15 13:55:00|10981.9|10979.9|10982.1|10980.1|10982.1|10980.1|10981.7|10979.7|1775
1634306400000|2021-10-15 14:00:00|10982.4|10980.4|10983.2|10981.2|10983.6|10981.6|10982.1|10980.1|7021
1634306700000|2021-10-15 14:05:00|10983|10981|10982.8|10980.8|10983.2|10981.2|10982.4|10980.4|1941
1634307000000|2021-10-15 14:10:00|10982.6|10980.6|10982.4|10980.4|10982.8|10980.8|10981.7|10979.7|2424
1634307300000|2021-10-15 14:15:00|10982.1|10980.1|10983|10981|10983.2|10981.2|10982.1|10980.1|2428
1634307600000|2021-10-15 14:20:00|10982.8|10980.8|10982.8|10980.8|10983.2|10981.2|10982.8|10980.8|136
1634307900000|2021-10-15 14:25:00|10983|10981|10983.2|10981.2|10983.2|10981.2|10982.8|10980.8|759
1634308200000|2021-10-15 14:30:00|10983.4|10981.4|10983.6|10981.6|10983.6|10981.6|10983.2|10981.2|1342
1634308500000|2021-10-15 14:35:00|10983.2|10981.2|10983.2|10981.2|10983.6|10981.6|10983.2|10981.2|1456
1634308800000|2021-10-15 14:40:00|10982.8|10980.8|10983.2|10981.2|10983.6|10981.6|10982.8|10980.8|1810
1634309100000|2021-10-15 14:45:00|10983.6|10981.6|10983.6|10981.6|10983.6|10981.6|10983.2|10981.2|1279
1634309400000|2021-10-15 14:50:00|10983.2|10981.2|10983.6|10981.6|10983.6|10981.6|10983.2|10981.2|2672
1634309700000|2021-10-15 14:55:00|10983.8|10981.8|10983.6|10981.6|10984|10982|10983.6|10981.6|1176
1634310000000|2021-10-15 15:00:00|10983.2|10981.2|10983.4|10981.4|10983.6|10981.6|10983.2|10981.2|2109
1634310300000|2021-10-15 15:05:00|10983.2|10981.2|10982.8|10980.8|10983.6|10981.6|10982.8|10980.8|654
1634310600000|2021-10-15 15:10:00|10983.2|10981.2|10982.8|10980.8|10983.2|10981.2|10982.8|10980.8|573
1634310900000|2021-10-15 15:15:00|10982.4|10980.4|10982.4|10980.4|10982.4|10980.4|10982.1|10980.1|2410
1634311200000|2021-10-15 15:20:00|||||||||116
1634311500000|2021-10-15 15:25:00|||||||||506
1634311800000|2021-10-15 15:30:00|10982.3|10980.3|10981.3|10979.3|10982.4|10980.4|10981.3|10979.3|1278
1634312100000|2021-10-15 15:35:00|10981.7|10979.7|10981.3|10979.3|10981.7|10979.7|10981.3|10979.3|411
1634312400000|2021-10-15 15:40:00|||||||||198
1634312700000|2021-10-15 15:45:00|10980.9|10978.9|10980.9|10978.9|10980.9|10978.9|10980.5|10978.5|1414
1634313000000|2021-10-15 15:50:00|10980.7|10978.7|10980.9|10978.9|10980.9|10978.9|10980.5|10978.5|2362
1634313300000|2021-10-15 15:55:00|10980.5|10978.5|10980.9|10978.9|10980.9|10978.9|10980.5|10978.5|735
1634313600000|2021-10-15 16:00:00|10980.5|10978.5|10980.5|10978.5|10980.5|10978.5|10980.5|10978.5|2600
1634313900000|2021-10-15 16:05:00|10980.1|10978.1|10980.1|10978.1|10980.5|10978.5|10980.1|10978.1|1095
1634314200000|2021-10-15 16:10:00|10979.7|10977.7|10979.7|10977.7|10980.1|10978.1|10979.7|10977.7|890
1634314500000|2021-10-15 16:15:00|10979.3|10977.3|10979.7|10977.7|10979.7|10977.7|10979.3|10977.3|554
1634314800000|2021-10-15 16:20:00|10980.1|10978.1|10980.1|10978.1|10980.1|10978.1|10979.7|10977.7|1152
1634315100000|2021-10-15 16:25:00|10979.7|10977.7|10979.7|10977.7|10979.7|10977.7|10979.7|10977.7|563
1634315400000|2021-10-15 16:30:00|||||||||124
1634315700000|2021-10-15 16:35:00|10979.3|10977.3|10979.7|10977.7|10979.7|10977.7|10979.3|10977.3|1170
1634316000000|2021-10-15 16:40:00|||||||||650
1634316300000|2021-10-15 16:45:00|10980.1|10978.1|10980.1|10978.1|10980.1|10978.1|10979.7|10977.7|885
1634316600000|2021-10-15 16:50:00|10979.9|10977.9|10980.1|10978.1|10980.1|10978.1|10979.7|10977.7|1203
1634316900000|2021-10-15 16:55:00|||||||||87
1634317200000|2021-10-15 17:00:00|10979.7|10977.7|10979.7|10977.7|10979.7|10977.7|10979.7|10977.7|179
1634317500000|2021-10-15 17:05:00|10979.3|10977.3|10979.7|10977.7|10979.7|10977.7|10979.3|10977.3|1123
1634317800000|2021-10-15 17:10:00|||||||||45
1634318100000|2021-10-15 17:15:00|||||||||758
1634318400000|2021-10-15 17:20:00|||||||||65
1634318700000|2021-10-15 17:25:00|||||||||44
1634319000000|2021-10-15 17:30:00|10980.1|10978.1|10979.7|10977.7|10980.1|10978.1|10979.7|10977.7|277
1634319300000|2021-10-15 17:35:00|||||||||141
1634319600000|2021-10-15 17:40:00|10979.3|10977.3|10979.3|10977.3|10979.3|10977.3|10979.3|10977.3|292
1634319900000|2021-10-15 17:45:00|||||||||137
1634320200000|2021-10-15 17:50:00|||||||||78
1634320500000|2021-10-15 17:55:00|||||||||94
1634320800000|2021-10-15 18:00:00|10979.7|10977.7|10979.3|10977.3|10979.7|10977.7|10979.3|10977.3|341
1634321100000|2021-10-15 18:05:00|10979.7|10977.7|10979.7|10977.7|10979.7|10977.7|10979.7|10977.7|192
1634321400000|2021-10-15 18:10:00|10979.3|10977.3|10979.3|10977.3|10979.7|10977.7|10979.3|10977.3|1047
1634321700000|2021-10-15 18:15:00|10978.9|10976.9|10978.9|10976.9|10979.1|10977.1|10978.9|10976.9|354
1634322000000|2021-10-15 18:20:00|||||||||181
1634322300000|2021-10-15 18:25:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|569
1634322600000|2021-10-15 18:30:00|10978.1|10976.1|10977.8|10975.8|10978.1|10976.1|10977.4|10975.4|2839
1634322900000|2021-10-15 18:35:00|||||||||251
1634323200000|2021-10-15 18:40:00|10977.4|10975.4|10977.4|10975.4|10977.4|10975.4|10977.4|10975.4|461
1634323500000|2021-10-15 18:45:00|||||||||353
1634323800000|2021-10-15 18:50:00|||||||||738
1634324100000|2021-10-15 18:55:00|10977|10975|10977|10975|10977.4|10975.4|10977|10975|1487
1634324400000|2021-10-15 19:00:00|10976.6|10974.6|10977|10975|10977|10975|10976.6|10974.6|2364
1634324700000|2021-10-15 19:05:00|||||||||427
1634325000000|2021-10-15 19:10:00|10977.4|10975.4|10977.8|10975.8|10977.8|10975.8|10977.4|10975.4|1488
1634325300000|2021-10-15 19:15:00|10977.4|10975.4|10977.4|10975.4|10977.4|10975.4|10977|10975|897
1634325600000|2021-10-15 19:20:00|10977.6|10975.6|10977.4|10975.4|10977.8|10975.8|10977.4|10975.4|2072
1634325900000|2021-10-15 19:25:00|||||||||695
1634326200000|2021-10-15 19:30:00|||||||||1528
1634326500000|2021-10-15 19:35:00|10977.8|10975.8|10977.4|10975.4|10977.8|10975.8|10977.4|10975.4|1316
1634326800000|2021-10-15 19:40:00|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|1628
1634327100000|2021-10-15 19:45:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10977.8|10975.8|2494
1634327400000|2021-10-15 19:50:00|||||||||241
1634327700000|2021-10-15 19:55:00|||||||||293
1634328000000|2021-10-15 20:00:00|10978.5|10976.5|10978.1|10976.1|10978.5|10976.5|10978.1|10976.1|1798
1634328300000|2021-10-15 20:05:00|10978.3|10976.3|10978.1|10976.1|10978.3|10976.3|10978.1|10976.1|138
1634328600000|2021-10-15 20:10:00|||||||||229
1634328900000|2021-10-15 20:15:00|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|830
1634329200000|2021-10-15 20:20:00|10977.4|10975.4|10977.8|10975.8|10977.8|10975.8|10977.4|10975.4|400
1634329500000|2021-10-15 20:25:00|||||||||312
1634329800000|2021-10-15 20:30:00|||||||||474
1634330100000|2021-10-15 20:35:00|||||||||13
1634330400000|2021-10-15 20:40:00|10978.1|10976.1|10977.8|10975.8|10978.1|10976.1|10977.8|10975.8|961
1634330700000|2021-10-15 20:45:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10977.8|10975.8|771
1634331000000|2021-10-15 20:50:00|10978|10976|10977.8|10975.8|10978|10976|10977.4|10975.4|1152
1634331300000|2021-10-15 20:55:00|10977.6|10975.6|10977.4|10975.4|10977.8|10975.8|10977.4|10975.4|576
1634508000000|2021-10-17 22:00:00|10977|10975|10974.6|10972.6|10977|10975|10974.6|10972.6|922
1634508300000|2021-10-17 22:05:00|10974.2|10972.2|10974.2|10972.2|10974.6|10972.6|10974.2|10972.2|665
1634508600000|2021-10-17 22:10:00|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|437
1634508900000|2021-10-17 22:15:00|10974|10972|10974.2|10972.2|10974.2|10972.2|10973.9|10971.9|326
1634509200000|2021-10-17 22:20:00|10973.9|10971.9|10973.5|10971.5|10973.9|10971.9|10973.5|10971.5|117
1634509500000|2021-10-17 22:25:00|||||||||5
1634509800000|2021-10-17 22:30:00|10973.7|10971.7|10973.9|10971.9|10974|10972|10973.5|10971.5|199
1634510100000|2021-10-17 22:35:00|||||||||51
1634510400000|2021-10-17 22:40:00|||||||||154
1634510700000|2021-10-17 22:45:00|10973.7|10971.7|10973.9|10971.9|10974|10972|10973.5|10971.5|463
1634511300000|2021-10-17 22:55:00|||||||||4
1634511600000|2021-10-17 23:00:00|10973.7|10971.7|10973.5|10971.5|10973.9|10971.9|10973.5|10971.5|18
1634511900000|2021-10-17 23:05:00|10973.3|10971.3|10973.5|10971.5|10973.5|10971.5|10973.1|10971.1|842
1634512200000|2021-10-17 23:10:00|10973.7|10971.7|10973.9|10971.9|10973.9|10971.9|10973.5|10971.5|295
1634512500000|2021-10-17 23:15:00|10973.7|10971.7|10973.5|10971.5|10973.7|10971.7|10973.5|10971.5|0
1634512800000|2021-10-17 23:20:00|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|10973.3|10971.3|177
1634513100000|2021-10-17 23:25:00|10973.1|10971.1|10973.3|10971.3|10973.5|10971.5|10973.1|10971.1|33
1634513400000|2021-10-17 23:30:00|10973.5|10971.5|10973.9|10971.9|10973.9|10971.9|10973.3|10971.3|242
1634514000000|2021-10-17 23:40:00|10973.7|10971.7|10973.9|10971.9|10973.9|10971.9|10973.5|10971.5|560
1634514300000|2021-10-17 23:45:00|10974.2|10972.2|10974.2|10972.2|10974.6|10972.6|10974.2|10972.2|161
1634514600000|2021-10-17 23:50:00|10974.4|10972.4|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|270
1634514900000|2021-10-17 23:55:00|10974.4|10972.4|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|18
1634515200000|2021-10-18 00:00:00|||||||||40
1634515500000|2021-10-18 00:05:00|10974.4|10972.4|10974.4|10972.4|10974.6|10972.6|10974.2|10972.2|138
1634515800000|2021-10-18 00:10:00|10974.2|10972.2|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|277
1634516100000|2021-10-18 00:15:00|10975|10973|10974.6|10972.6|10975|10973|10974.6|10972.6|365
1634516400000|2021-10-18 00:20:00|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|309
1634516700000|2021-10-18 00:25:00|10973.9|10971.9|10974.2|10972.2|10974.2|10972.2|10973.9|10971.9|127
1634517000000|2021-10-18 00:30:00|10974.4|10972.4|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|410
1634517300000|2021-10-18 00:35:00|10974.4|10972.4|10974.2|10972.2|10974.6|10972.6|10974.2|10972.2|25
1634517600000|2021-10-18 00:40:00|10974.6|10972.6|10974.2|10972.2|10974.6|10972.6|10974.2|10972.2|247
1634517900000|2021-10-18 00:45:00|10974.4|10972.4|10974.2|10972.2|10974.4|10972.4|10974.2|10972.2|321
1634518200000|2021-10-18 00:50:00|10973.9|10971.9|10974.6|10972.6|10974.6|10972.6|10973.9|10971.9|751
1634518500000|2021-10-18 00:55:00|10974.4|10972.4|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|319
1634518800000|2021-10-18 01:00:00|10974.8|10972.8|10975|10973|10975|10973|10974.6|10972.6|509
1634519100000|2021-10-18 01:05:00|||||||||29
1634519400000|2021-10-18 01:10:00|10975.4|10973.4|10975|10973|10975.4|10973.4|10975|10973|500
1634519700000|2021-10-18 01:15:00|||||||||148
1634520000000|2021-10-18 01:20:00|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|140
1634520300000|2021-10-18 01:25:00|10975.8|10973.8|10975.4|10973.4|10975.8|10973.8|10975.4|10973.4|754
1634520600000|2021-10-18 01:30:00|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|10975.4|10973.4|33
1634520900000|2021-10-18 01:35:00|||||||||66
1634521200000|2021-10-18 01:40:00|10975.4|10973.4|10975.4|10973.4|10975.8|10973.8|10975.4|10973.4|277
1634521500000|2021-10-18 01:45:00|||||||||242
1634521800000|2021-10-18 01:50:00|||||||||50
1634522100000|2021-10-18 01:55:00|10975|10973|10975|10973|10975|10973|10975|10973|267
1634522400000|2021-10-18 02:00:00|||||||||123
1634522700000|2021-10-18 02:05:00|||||||||35
1634523000000|2021-10-18 02:10:00|||||||||57
1634523600000|2021-10-18 02:20:00|||||||||62
1634523900000|2021-10-18 02:25:00|||||||||25
1634524200000|2021-10-18 02:30:00|||||||||60
1634524500000|2021-10-18 02:35:00|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|274
1634525100000|2021-10-18 02:45:00|||||||||78
1634525400000|2021-10-18 02:50:00|10975|10973|10975|10973|10975|10973|10974.8|10972.8|63
1634525700000|2021-10-18 02:55:00|10974.8|10972.8|10974.6|10972.6|10975|10973|10974.6|10972.6|105
1634526000000|2021-10-18 03:00:00|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|83
1634526300000|2021-10-18 03:05:00|||||||||76
1634526600000|2021-10-18 03:10:00|10973.9|10971.9|10973.9|10971.9|10974.2|10972.2|10973.9|10971.9|293
1634526900000|2021-10-18 03:15:00|||||||||78
1634527200000|2021-10-18 03:20:00|||||||||75
1634527500000|2021-10-18 03:25:00|10973.7|10971.7|10973.9|10971.9|10973.9|10971.9|10973.7|10971.7|211
1634527800000|2021-10-18 03:30:00|10973.5|10971.5|10973.1|10971.1|10973.9|10971.9|10973.1|10971.1|311
1634528400000|2021-10-18 03:40:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|337
1634529000000|2021-10-18 03:50:00|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|325
1634529300000|2021-10-18 03:55:00|||||||||1268
1634529600000|2021-10-18 04:00:00|||||||||68
1634529900000|2021-10-18 04:05:00|||||||||3
1634530200000|2021-10-18 04:10:00|||||||||157
1634530500000|2021-10-18 04:15:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|348
1634530800000|2021-10-18 04:20:00|||||||||88
1634531100000|2021-10-18 04:25:00|||||||||30
1634531400000|2021-10-18 04:30:00|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|81
1634531700000|2021-10-18 04:35:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|51
1634532000000|2021-10-18 04:40:00|10972.5|10970.5|10972.7|10970.7|10972.7|10970.7|10972.3|10970.3|159
1634532300000|2021-10-18 04:45:00|10972.5|10970.5|10972.7|10970.7|10972.7|10970.7|10972.5|10970.5|278
1634532600000|2021-10-18 04:50:00|||||||||8
1634532900000|2021-10-18 04:55:00|||||||||5
1634533200000|2021-10-18 05:00:00|||||||||3
1634533500000|2021-10-18 05:05:00|||||||||205
1634533800000|2021-10-18 05:10:00|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|200
1634534400000|2021-10-18 05:20:00|||||||||1
1634534700000|2021-10-18 05:25:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|380
1634535000000|2021-10-18 05:30:00|||||||||134
1634535300000|2021-10-18 05:35:00|||||||||45
1634535900000|2021-10-18 05:45:00|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|79
1634536200000|2021-10-18 05:50:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.3|10970.3|264
1634536500000|2021-10-18 05:55:00|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|263
1634536800000|2021-10-18 06:00:00|10972.7|10970.7|10973.5|10971.5|10973.5|10971.5|10972.7|10970.7|360
1634537100000|2021-10-18 06:05:00|10973.9|10971.9|10973.1|10971.1|10973.9|10971.9|10973.1|10971.1|705
1634537400000|2021-10-18 06:10:00|10973.5|10971.5|10973.1|10971.1|10973.5|10971.5|10972.7|10970.7|879
1634537700000|2021-10-18 06:15:00|||||||||48
1634538000000|2021-10-18 06:20:00|10972.7|10970.7|10973.5|10971.5|10973.5|10971.5|10972.7|10970.7|782
1634538300000|2021-10-18 06:25:00|10973.9|10971.9|10973.5|10971.5|10973.9|10971.9|10973.5|10971.5|529
1634538600000|2021-10-18 06:30:00|10973.9|10971.9|10973.9|10971.9|10974.2|10972.2|10973.9|10971.9|1824
1634538900000|2021-10-18 06:35:00|10974.2|10972.2|10974|10972|10974.2|10972.2|10973.9|10971.9|221
1634539200000|2021-10-18 06:40:00|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|10973.9|10971.9|537
1634539500000|2021-10-18 06:45:00|10973.9|10971.9|10973.9|10971.9|10974|10972|10973.9|10971.9|619
1634539800000|2021-10-18 06:50:00|||||||||425
1634540100000|2021-10-18 06:55:00|||||||||9
1634540400000|2021-10-18 07:00:00|10973.7|10971.7|10973.1|10971.1|10973.9|10971.9|10973.1|10971.1|1254
1634540700000|2021-10-18 07:05:00|10972.7|10970.7|10972.7|10970.7|10973.1|10971.1|10972.3|10970.3|1794
1634541000000|2021-10-18 07:10:00|10972.3|10970.3|10971.9|10969.9|10972.3|10970.3|10971.9|10969.9|443
1634541300000|2021-10-18 07:15:00|10972.1|10970.1|10971.5|10969.5|10972.3|10970.3|10971.5|10969.5|1798
1634541600000|2021-10-18 07:20:00|10971.7|10969.7|10971.9|10969.9|10972.3|10970.3|10971.5|10969.5|1465
1634541900000|2021-10-18 07:25:00|10972.1|10970.1|10972.3|10970.3|10972.5|10970.5|10971.9|10969.9|747
1634542200000|2021-10-18 07:30:00|10972.5|10970.5|10972.7|10970.7|10972.7|10970.7|10972.3|10970.3|247
1634542500000|2021-10-18 07:35:00|10972.9|10970.9|10972.7|10970.7|10973.5|10971.5|10972.7|10970.7|1078
1634542800000|2021-10-18 07:40:00|10973.1|10971.1|10972.7|10970.7|10973.1|10971.1|10972.7|10970.7|567
1634543100000|2021-10-18 07:45:00|10972.5|10970.5|10972.3|10970.3|10972.7|10970.7|10971.9|10969.9|1470
1634543400000|2021-10-18 07:50:00|10971.9|10969.9|10972.3|10970.3|10972.7|10970.7|10971.9|10969.9|135
1634543700000|2021-10-18 07:55:00|10972.5|10970.5|10971.9|10969.9|10972.7|10970.7|10971.9|10969.9|384
1634544000000|2021-10-18 08:00:00|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|10971.9|10969.9|584
1634544300000|2021-10-18 08:05:00|10971.9|10969.9|10972.3|10970.3|10972.7|10970.7|10971.9|10969.9|1109
1634544600000|2021-10-18 08:10:00|||||||||389
1634544900000|2021-10-18 08:15:00|10971.9|10969.9|10971.9|10969.9|10972.3|10970.3|10971.5|10969.5|981
1634545200000|2021-10-18 08:20:00|10971.7|10969.7|10971.1|10969.1|10971.9|10969.9|10971.1|10969.1|371
1634545500000|2021-10-18 08:25:00|10970.7|10968.7|10968.6|10966.6|10971.1|10969.1|10967.2|10965.2|1926
1634545800000|2021-10-18 08:30:00|10968.8|10966.8|10969.2|10967.2|10969.2|10967.2|10968.4|10966.4|3232
1634546100000|2021-10-18 08:35:00|10968.8|10966.8|10968.4|10966.4|10969.6|10967.6|10968.4|10966.4|1145
1634546400000|2021-10-18 08:40:00|10968|10966|10969.2|10967.2|10969.6|10967.6|10968|10966|1761
1634546700000|2021-10-18 08:45:00|10969.6|10967.6|10969.9|10967.9|10970.3|10968.3|10969.6|10967.6|2007
1634547000000|2021-10-18 08:50:00|10969.6|10967.6|10969.2|10967.2|10969.6|10967.6|10969.2|10967.2|483
1634547300000|2021-10-18 08:55:00|10969.6|10967.6|10969.2|10967.2|10969.6|10967.6|10969.2|10967.2|1708
1634547600000|2021-10-18 09:00:00|10968.8|10966.8|10969.9|10967.9|10969.9|10967.9|10968.4|10966.4|1552
1634547900000|2021-10-18 09:05:00|10969.6|10967.6|10969.9|10967.9|10970.3|10968.3|10969.2|10967.2|2041
1634548200000|2021-10-18 09:10:00|10970.3|10968.3|10969.6|10967.6|10970.3|10968.3|10969.6|10967.6|928
1634548500000|2021-10-18 09:15:00|10969.9|10967.9|10970.3|10968.3|10970.3|10968.3|10969.6|10967.6|409
1634548800000|2021-10-18 09:20:00|||||||||542
1634549100000|2021-10-18 09:25:00|10970.7|10968.7|10970.3|10968.3|10970.7|10968.7|10970.3|10968.3|1822
1634549400000|2021-10-18 09:30:00|10970.5|10968.5|10970.3|10968.3|10970.5|10968.5|10970.3|10968.3|960
1634549700000|2021-10-18 09:35:00|10970.1|10968.1|10970.3|10968.3|10970.7|10968.7|10969.9|10967.9|799
1634550000000|2021-10-18 09:40:00|10969.9|10967.9|10969.6|10967.6|10969.9|10967.9|10969.6|10967.6|951
1634550300000|2021-10-18 09:45:00|10969.8|10967.8|10969.9|10967.9|10969.9|10967.9|10969.6|10967.6|390
1634550600000|2021-10-18 09:50:00|10969.6|10967.6|10969.6|10967.6|10969.9|10967.9|10969.6|10967.6|543
1634550900000|2021-10-18 09:55:00|10969.2|10967.2|10969.2|10967.2|10969.6|10967.6|10969.2|10967.2|1105
1634551200000|2021-10-18 10:00:00|10968.8|10966.8|10968.4|10966.4|10969.2|10967.2|10968.4|10966.4|2172
1634551500000|2021-10-18 10:05:00|10968.8|10966.8|10968|10966|10968.8|10966.8|10968|10966|1489
1634551800000|2021-10-18 10:10:00|10967.6|10965.6|10967.2|10965.2|10968|10966|10966.8|10964.8|2457
1634552100000|2021-10-18 10:15:00|10967|10965|10968|10966|10968|10966|10966.8|10964.8|1043
1634552400000|2021-10-18 10:20:00|10967.8|10965.8|10968.4|10966.4|10968.4|10966.4|10967.2|10965.2|1433
1634552700000|2021-10-18 10:25:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|1692
1634553000000|2021-10-18 10:30:00|10969.2|10967.2|10968.4|10966.4|10969.2|10967.2|10968.4|10966.4|2263
1634553300000|2021-10-18 10:35:00|10968.2|10966.2|10967.6|10965.6|10968.4|10966.4|10967.6|10965.6|1461
1634553600000|2021-10-18 10:40:00|10967.8|10965.8|10966.8|10964.8|10968|10966|10966.4|10964.4|1494
1634553900000|2021-10-18 10:45:00|10966.4|10964.4|10967.2|10965.2|10967.2|10965.2|10966.4|10964.4|498
1634554200000|2021-10-18 10:50:00|10966.8|10964.8|10967.2|10965.2|10967.2|10965.2|10966.8|10964.8|1561
1634554500000|2021-10-18 10:55:00|10967.4|10965.4|10967.6|10965.6|10967.6|10965.6|10967.2|10965.2|1038
1634554800000|2021-10-18 11:00:00|10968|10966|10968.4|10966.4|10968.4|10966.4|10967.6|10965.6|3097
1634555100000|2021-10-18 11:05:00|10968.2|10966.2|10968.8|10966.8|10969.2|10967.2|10968.2|10966.2|888
1634555400000|2021-10-18 11:10:00|10969|10967|10969.6|10967.6|10969.6|10967.6|10968.8|10966.8|1411
1634555700000|2021-10-18 11:15:00|10969.4|10967.4|10969.4|10967.4|10969.9|10967.9|10969.2|10967.2|1852
1634556000000|2021-10-18 11:20:00|10969.6|10967.6|10969.2|10967.2|10969.6|10967.6|10969.2|10967.2|189
1634556300000|2021-10-18 11:25:00|10968.8|10966.8|10969.2|10967.2|10969.2|10967.2|10968.8|10966.8|865
1634556600000|2021-10-18 11:30:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|412
1634556900000|2021-10-18 11:35:00|10969.2|10967.2|10967.6|10965.6|10969.2|10967.2|10967.2|10965.2|1354
1634557200000|2021-10-18 11:40:00|10968|10966|10968|10966|10968.4|10966.4|10968|10966|1271
1634557500000|2021-10-18 11:45:00|10967.6|10965.6|10967.2|10965.2|10968|10966|10966.8|10964.8|1359
1634557800000|2021-10-18 11:50:00|10967|10965|10966.8|10964.8|10967|10965|10966|10964|1604
1634558100000|2021-10-18 11:55:00|10966.4|10964.4|10966.8|10964.8|10967.2|10965.2|10966.4|10964.4|1381
1634558400000|2021-10-18 12:00:00|10966.4|10964.4|10967.2|10965.2|10967.2|10965.2|10966|10964|2957
1634558700000|2021-10-18 12:05:00|10966.8|10964.8|10968|10966|10968|10966|10966.8|10964.8|4331
1634559000000|2021-10-18 12:10:00|10968.2|10966.2|10967.6|10965.6|10968.4|10966.4|10967.2|10965.2|2609
1634559300000|2021-10-18 12:15:00|10968|10966|10968|10966|10968.4|10966.4|10967.6|10965.6|1771
1634559600000|2021-10-18 12:20:00|10968.4|10966.4|10969.6|10967.6|10969.6|10967.6|10968.4|10966.4|7092
1634559900000|2021-10-18 12:25:00|10969.2|10967.2|10969.2|10967.2|10969.6|10967.6|10968.8|10966.8|3237
1634560200000|2021-10-18 12:30:00|10969.6|10967.6|10968.8|10966.8|10969.6|10967.6|10968.8|10966.8|2924
1634560500000|2021-10-18 12:35:00|10968.4|10966.4|10967.6|10965.6|10968.4|10966.4|10966.4|10964.4|3704
1634560800000|2021-10-18 12:40:00|10967.2|10965.2|10968|10966|10968.4|10966.4|10967.2|10965.2|3899
1634561100000|2021-10-18 12:45:00|10967.2|10965.2|10966.4|10964.4|10967.2|10965.2|10965.3|10963.3|4668
1634561400000|2021-10-18 12:50:00|10966.8|10964.8|10966.4|10964.4|10967.2|10965.2|10966.4|10964.4|3910
1634561700000|2021-10-18 12:55:00|10966.8|10964.8|10967.2|10965.2|10967.2|10965.2|10966.4|10964.4|2002
1634562000000|2021-10-18 13:00:00|10967.6|10965.6|10968|10966|10968|10966|10967.6|10965.6|873
1634562300000|2021-10-18 13:05:00|10968.4|10966.4|10967.6|10965.6|10968.4|10966.4|10967.6|10965.6|10691
1634562600000|2021-10-18 13:10:00|10967.8|10965.8|10968|10966|10968|10966|10967.6|10965.6|5154
1634562900000|2021-10-18 13:15:00|10968.2|10966.2|10968.4|10966.4|10968.4|10966.4|10968|10966|1102
1634563200000|2021-10-18 13:20:00|10968.2|10966.2|10968.4|10966.4|10968.4|10966.4|10968|10966|1872
1634563500000|2021-10-18 13:25:00|10968.8|10966.8|10969.9|10967.9|10969.9|10967.9|10968.4|10966.4|3427
1634563800000|2021-10-18 13:30:00|10969.6|10967.6|10969.6|10967.6|10970.3|10968.3|10969.6|10967.6|4647
1634564100000|2021-10-18 13:35:00|10969.9|10967.9|10969.6|10967.6|10970.3|10968.3|10968.8|10966.8|5041
1634564400000|2021-10-18 13:40:00|10969.2|10967.2|10968.8|10966.8|10970.3|10968.3|10968.4|10966.4|6581
1634564700000|2021-10-18 13:45:00|10968.6|10966.6|10969.2|10967.2|10969.6|10967.6|10968.4|10966.4|1202
1634565000000|2021-10-18 13:50:00|10969.4|10967.4|10969.9|10967.9|10969.9|10967.9|10968.8|10966.8|2050
1634565300000|2021-10-18 13:55:00|10970.1|10968.1|10971.9|10969.9|10971.9|10969.9|10970.1|10968.1|3576
1634565600000|2021-10-18 14:00:00|10971.5|10969.5|10971.9|10969.9|10971.9|10969.9|10971.1|10969.1|2171
1634565900000|2021-10-18 14:05:00|10971.5|10969.5|10973.1|10971.1|10973.1|10971.1|10971.5|10969.5|4957
1634566200000|2021-10-18 14:10:00|10972.9|10970.9|10972.7|10970.7|10973.9|10971.9|10972.3|10970.3|2530
1634566500000|2021-10-18 14:15:00|10972.3|10970.3|10972.9|10970.9|10973.1|10971.1|10972.3|10970.3|2484
1634566800000|2021-10-18 14:20:00|10973.1|10971.1|10973.5|10971.5|10973.5|10971.5|10972.7|10970.7|3372
1634567100000|2021-10-18 14:25:00|10973.1|10971.1|10974.2|10972.2|10974.6|10972.6|10973.1|10971.1|1963
1634567400000|2021-10-18 14:30:00|10973.9|10971.9|10974.2|10972.2|10974.2|10972.2|10973.5|10971.5|4346
1634567700000|2021-10-18 14:35:00|10974.6|10972.6|10974.2|10972.2|10974.6|10972.6|10973.9|10971.9|2870
1634568000000|2021-10-18 14:40:00|10974.6|10972.6|10974.2|10972.2|10974.6|10972.6|10974.2|10972.2|3579
1634568300000|2021-10-18 14:45:00|10973.9|10971.9|10974.2|10972.2|10974.2|10972.2|10973.9|10971.9|2606
1634568600000|2021-10-18 14:50:00|10973.9|10971.9|10973.5|10971.5|10974.2|10972.2|10973.5|10971.5|733
1634568900000|2021-10-18 14:55:00|10973.9|10971.9|10973.5|10971.5|10973.9|10971.9|10973.5|10971.5|1772
1634569200000|2021-10-18 15:00:00|10973.1|10971.1|10972.7|10970.7|10973.5|10971.5|10972.7|10970.7|2296
1634569500000|2021-10-18 15:05:00|10972.3|10970.3|10972.3|10970.3|10972.7|10970.7|10972.3|10970.3|612
1634569800000|2021-10-18 15:10:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.3|10970.3|801
1634570100000|2021-10-18 15:15:00|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|112
1634570400000|2021-10-18 15:20:00|10972.7|10970.7|10972.3|10970.3|10972.7|10970.7|10972.3|10970.3|2851
1634570700000|2021-10-18 15:25:00|||||||||1915
1634571000000|2021-10-18 15:30:00|10972.7|10970.7|10972.3|10970.3|10972.7|10970.7|10972.3|10970.3|513
1634571300000|2021-10-18 15:35:00|||||||||385
1634571600000|2021-10-18 15:40:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.3|10970.3|1418
1634571900000|2021-10-18 15:45:00|10972.9|10970.9|10973.1|10971.1|10973.1|10971.1|10972.7|10970.7|2003
1634572200000|2021-10-18 15:50:00|||||||||183
1634572500000|2021-10-18 15:55:00|10972.9|10970.9|10972.7|10970.7|10973.1|10971.1|10972.7|10970.7|901
1634572800000|2021-10-18 16:00:00|||||||||109
1634573100000|2021-10-18 16:05:00|10972.3|10970.3|10971.9|10969.9|10972.3|10970.3|10971.9|10969.9|568
1634573400000|2021-10-18 16:10:00|10971.5|10969.5|10971.5|10969.5|10971.9|10969.9|10971.5|10969.5|171
1634573700000|2021-10-18 16:15:00|10971.9|10969.9|10971.9|10969.9|10971.9|10969.9|10971.9|10969.9|368
1634574000000|2021-10-18 16:20:00|10971.5|10969.5|10970.7|10968.7|10971.5|10969.5|10970.7|10968.7|1051
1634574300000|2021-10-18 16:25:00|10971.1|10969.1|10971.1|10969.1|10971.1|10969.1|10971.1|10969.1|416
1634574600000|2021-10-18 16:30:00|10970.7|10968.7|10971.1|10969.1|10971.1|10969.1|10970.7|10968.7|1030
1634574900000|2021-10-18 16:35:00|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|141
1634575200000|2021-10-18 16:40:00|10970.3|10968.3|10970.3|10968.3|10970.7|10968.7|10970.3|10968.3|1455
1634575500000|2021-10-18 16:45:00|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|10970.3|10968.3|452
1634575800000|2021-10-18 16:50:00|10971.1|10969.1|10971.1|10969.1|10971.1|10969.1|10970.7|10968.7|201
1634576100000|2021-10-18 16:55:00|10971.3|10969.3|10971.5|10969.5|10971.9|10969.9|10971.1|10969.1|2095
1634576400000|2021-10-18 17:00:00|||||||||337
1634576700000|2021-10-18 17:05:00|||||||||110
1634577000000|2021-10-18 17:10:00|10971.1|10969.1|10970.7|10968.7|10971.1|10969.1|10970.7|10968.7|583
1634577300000|2021-10-18 17:15:00|10970.3|10968.3|10970.3|10968.3|10970.7|10968.7|10970.3|10968.3|398
1634577600000|2021-10-18 17:20:00|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|10970.3|10968.3|758
1634577900000|2021-10-18 17:25:00|10971.1|10969.1|10971.1|10969.1|10971.1|10969.1|10971.1|10969.1|632
1634578200000|2021-10-18 17:30:00|10971.3|10969.3|10971.9|10969.9|10971.9|10969.9|10971.3|10969.3|352
1634578500000|2021-10-18 17:35:00|10971.7|10969.7|10971.9|10969.9|10971.9|10969.9|10971.5|10969.5|247
1634578800000|2021-10-18 17:40:00|10972.1|10970.1|10972.3|10970.3|10972.3|10970.3|10972.1|10970.1|1094
1634579100000|2021-10-18 17:45:00|10972.7|10970.7|10972.3|10970.3|10972.7|10970.7|10972.3|10970.3|243
1634579400000|2021-10-18 17:50:00|10972.5|10970.5|10973.1|10971.1|10973.1|10971.1|10972.3|10970.3|476
1634579700000|2021-10-18 17:55:00|10972.7|10970.7|10972.3|10970.3|10972.7|10970.7|10972.3|10970.3|879
1634580000000|2021-10-18 18:00:00|10972.7|10970.7|10972.3|10970.3|10972.7|10970.7|10972.3|10970.3|1544
1634580300000|2021-10-18 18:05:00|10972.5|10970.5|10971.9|10969.9|10972.7|10970.7|10971.9|10969.9|927
1634580600000|2021-10-18 18:10:00|10972.1|10970.1|10971.7|10969.7|10972.3|10970.3|10971.5|10969.5|1152
1634580900000|2021-10-18 18:15:00|10971.9|10969.9|10971.9|10969.9|10972.3|10970.3|10971.7|10969.7|616
1634581200000|2021-10-18 18:20:00|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|10971.9|10969.9|454
1634581500000|2021-10-18 18:25:00|10971.9|10969.9|10971.9|10969.9|10971.9|10969.9|10971.9|10969.9|421
1634581800000|2021-10-18 18:30:00|10971.5|10969.5|10971.9|10969.9|10971.9|10969.9|10971.5|10969.5|1556
1634582100000|2021-10-18 18:35:00|10971.5|10969.5|10971.5|10969.5|10971.9|10969.9|10971.5|10969.5|534
1634582400000|2021-10-18 18:40:00|10971.9|10969.9|10971.9|10969.9|10971.9|10969.9|10971.9|10969.9|641
1634582700000|2021-10-18 18:45:00|10971.5|10969.5|10971.5|10969.5|10971.5|10969.5|10971.5|10969.5|606
1634583000000|2021-10-18 18:50:00|10971.9|10969.9|10971.9|10969.9|10971.9|10969.9|10971.9|10969.9|1747
1634583300000|2021-10-18 18:55:00|10971.5|10969.5|10971.5|10969.5|10971.5|10969.5|10971.5|10969.5|1481
1634583600000|2021-10-18 19:00:00|10971.9|10969.9|10971.9|10969.9|10971.9|10969.9|10971.9|10969.9|1415
1634583900000|2021-10-18 19:05:00|10972.1|10970.1|10972.3|10970.3|10972.3|10970.3|10971.9|10969.9|1760
1634584200000|2021-10-18 19:10:00|10971.9|10969.9|10972.3|10970.3|10972.3|10970.3|10971.9|10969.9|912
1634584500000|2021-10-18 19:15:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.3|10970.3|487
1634584800000|2021-10-18 19:20:00|10972.5|10970.5|10972.7|10970.7|10972.7|10970.7|10972.5|10970.5|14
1634585100000|2021-10-18 19:25:00|||||||||109
1634585400000|2021-10-18 19:30:00|10972.3|10970.3|10971.9|10969.9|10972.3|10970.3|10971.9|10969.9|672
1634585700000|2021-10-18 19:35:00|10972.1|10970.1|10972.3|10970.3|10972.3|10970.3|10972.1|10970.1|712
1634586000000|2021-10-18 19:40:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.3|10970.3|1308
1634586300000|2021-10-18 19:45:00|10972.3|10970.3|10972.3|10970.3|10972.7|10970.7|10972.3|10970.3|717
1634586600000|2021-10-18 19:50:00|10972.5|10970.5|10972.3|10970.3|10972.7|10970.7|10972.3|10970.3|733
1634586900000|2021-10-18 19:55:00|10972.7|10970.7|10971.9|10969.9|10972.7|10970.7|10971.9|10969.9|858
1634587200000|2021-10-18 20:00:00|10971.5|10969.5|10971.5|10969.5|10971.9|10969.9|10971.5|10969.5|2508
1634587500000|2021-10-18 20:05:00|10971.7|10969.7|10971.9|10969.9|10971.9|10969.9|10971.7|10969.7|317
1634587800000|2021-10-18 20:10:00|10971.5|10969.5|10971.5|10969.5|10971.7|10969.7|10971.5|10969.5|533
1634588100000|2021-10-18 20:15:00|10971.7|10969.7|10971.5|10969.5|10971.9|10969.9|10971.5|10969.5|120
1634588400000|2021-10-18 20:20:00|10971.7|10969.7|10971.5|10969.5|10971.9|10969.9|10971.5|10969.5|388
1634588700000|2021-10-18 20:25:00|10971.1|10969.1|10971.1|10969.1|10971.1|10969.1|10971.1|10969.1|1112
1634589000000|2021-10-18 20:30:00|10971.3|10969.3|10971.5|10969.5|10971.5|10969.5|10971.1|10969.1|569
1634589300000|2021-10-18 20:35:00|||||||||387
1634589600000|2021-10-18 20:40:00|10971.3|10969.3|10971.5|10969.5|10971.5|10969.5|10971.3|10969.3|524
1634589900000|2021-10-18 20:45:00|10971.1|10969.1|10971.1|10969.1|10971.5|10969.5|10971.1|10969.1|258
1634590200000|2021-10-18 20:50:00|10970.7|10968.7|10970.7|10968.7|10971.1|10969.1|10970.7|10968.7|876
1634590500000|2021-10-18 20:55:00|10971.1|10969.1|10970.1|10968.1|10971.1|10969.1|10970.1|10968.1|903
1634594400000|2021-10-18 22:00:00|10970.3|10968.3|10971.1|10969.1|10971.1|10969.1|10970.3|10968.3|363
1634594700000|2021-10-18 22:05:00|10970.9|10968.9|10971.1|10969.1|10971.1|10969.1|10970.7|10968.7|58
1634595000000|2021-10-18 22:10:00|||||||||7
1634595300000|2021-10-18 22:15:00|10970.7|10968.7|10971.1|10969.1|10971.1|10969.1|10970.7|10968.7|380
1634595900000|2021-10-18 22:25:00|||||||||10
1634596200000|2021-10-18 22:30:00|||||||||33
1634596500000|2021-10-18 22:35:00|||||||||3
1634596800000|2021-10-18 22:40:00|||||||||175
1634597700000|2021-10-18 22:55:00|||||||||5
1634598600000|2021-10-18 23:10:00|||||||||2
1634598900000|2021-10-18 23:15:00|||||||||4
1634599500000|2021-10-18 23:25:00|||||||||100
1634599800000|2021-10-18 23:30:00|||||||||10
1634600100000|2021-10-18 23:35:00|||||||||30
1634600400000|2021-10-18 23:40:00|||||||||163
1634600700000|2021-10-18 23:45:00|||||||||149
1634601600000|2021-10-19 00:00:00|10971.5|10969.5|10971.9|10969.9|10971.9|10969.9|10971.5|10969.5|3362
1634601900000|2021-10-19 00:05:00|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|693
1634602200000|2021-10-19 00:10:00|10972.5|10970.5|10972.1|10970.1|10972.7|10970.7|10972.1|10970.1|972
1634602500000|2021-10-19 00:15:00|10972.3|10970.3|10971.9|10969.9|10972.3|10970.3|10971.9|10969.9|95
1634602800000|2021-10-19 00:20:00|10972.1|10970.1|10972.1|10970.1|10972.1|10970.1|10971.9|10969.9|202
1634603100000|2021-10-19 00:25:00|10971.9|10969.9|10972.3|10970.3|10972.3|10970.3|10971.9|10969.9|144
1634603400000|2021-10-19 00:30:00|||||||||39
1634603700000|2021-10-19 00:35:00|10972.5|10970.5|10972.7|10970.7|10972.7|10970.7|10972.5|10970.5|90
1634604000000|2021-10-19 00:40:00|||||||||318
1634604300000|2021-10-19 00:45:00|||||||||14
1634604600000|2021-10-19 00:50:00|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|874
1634604900000|2021-10-19 00:55:00|10973.3|10971.3|10973.9|10971.9|10973.9|10971.9|10973.1|10971.1|1793
1634605200000|2021-10-19 01:00:00|10974.2|10972.2|10974.4|10972.4|10974.6|10972.6|10974.2|10972.2|965
1634605500000|2021-10-19 01:05:00|10974.6|10972.6|10975.4|10973.4|10975.4|10973.4|10974.4|10972.4|1291
1634605800000|2021-10-19 01:10:00|||||||||386
1634606100000|2021-10-19 01:15:00|||||||||75
1634606400000|2021-10-19 01:20:00|10975.2|10973.2|10975.4|10973.4|10975.4|10973.4|10975.2|10973.2|243
1634606700000|2021-10-19 01:25:00|||||||||33
1634607000000|2021-10-19 01:30:00|||||||||13
1634607300000|2021-10-19 01:35:00|||||||||1
1634607600000|2021-10-19 01:40:00|||||||||6
1634607900000|2021-10-19 01:45:00|||||||||411
1634608200000|2021-10-19 01:50:00|||||||||92
1634608500000|2021-10-19 01:55:00|10975|10973|10975|10973|10975|10973|10975|10973|178
1634608800000|2021-10-19 02:00:00|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|78
1634609400000|2021-10-19 02:10:00|10975|10973|10975|10973|10975|10973|10975|10973|237
1634609700000|2021-10-19 02:15:00|10974.6|10972.6|10974.6|10972.6|10974.8|10972.8|10974.6|10972.6|264
1634610300000|2021-10-19 02:25:00|||||||||1
1634610600000|2021-10-19 02:30:00|||||||||37
1634611200000|2021-10-19 02:40:00|||||||||71
1634611500000|2021-10-19 02:45:00|10975|10973|10974.6|10972.6|10975|10973|10974.6|10972.6|652
1634611800000|2021-10-19 02:50:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|12
1634612100000|2021-10-19 02:55:00|||||||||42
1634612400000|2021-10-19 03:00:00|10974.6|10972.6|10975|10973|10975|10973|10974.6|10972.6|66
1634612700000|2021-10-19 03:05:00|||||||||68
1634613000000|2021-10-19 03:10:00|10975.2|10973.2|10975|10973|10975.2|10973.2|10975|10973|84
1634613600000|2021-10-19 03:20:00|||||||||50
1634613900000|2021-10-19 03:25:00|||||||||10
1634614200000|2021-10-19 03:30:00|||||||||49
1634614500000|2021-10-19 03:35:00|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|102
1634614800000|2021-10-19 03:40:00|10975.2|10973.2|10975|10973|10975.4|10973.4|10975|10973|161
1634615100000|2021-10-19 03:45:00|10974.8|10972.8|10975|10973|10975|10973|10974.8|10972.8|261
1634615700000|2021-10-19 03:55:00|||||||||9
1634616000000|2021-10-19 04:00:00|||||||||3
1634616300000|2021-10-19 04:05:00|||||||||780
1634616900000|2021-10-19 04:15:00|||||||||11
1634617500000|2021-10-19 04:25:00|10974.8|10972.8|10974.6|10972.6|10974.8|10972.8|10974.6|10972.6|235
1634617800000|2021-10-19 04:30:00|||||||||246
1634618100000|2021-10-19 04:35:00|10974.8|10972.8|10974.8|10972.8|10975|10973|10974.8|10972.8|22
1634618400000|2021-10-19 04:40:00|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|0
1634618700000|2021-10-19 04:45:00|||||||||3
1634619000000|2021-10-19 04:50:00|10974.2|10972.2|10974.2|10972.2|10974.6|10972.6|10974.2|10972.2|388
1634619300000|2021-10-19 04:55:00|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|492
1634619600000|2021-10-19 05:00:00|10974|10972|10974|10972|10974.2|10972.2|10974|10972|471
1634619900000|2021-10-19 05:05:00|10974.2|10972.2|10973.9|10971.9|10974.2|10972.2|10973.9|10971.9|451
1634620200000|2021-10-19 05:10:00|||||||||98
1634620500000|2021-10-19 05:15:00|||||||||7
1634620800000|2021-10-19 05:20:00|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|139
1634621100000|2021-10-19 05:25:00|10974|10972|10974.2|10972.2|10974.2|10972.2|10973.9|10971.9|53
1634621700000|2021-10-19 05:35:00|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|104
1634622000000|2021-10-19 05:40:00|||||||||2
1634622300000|2021-10-19 05:45:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|351
1634622600000|2021-10-19 05:50:00|10975|10973|10975.4|10973.4|10975.4|10973.4|10975|10973|35
1634622900000|2021-10-19 05:55:00|10975.2|10973.2|10975.4|10973.4|10975.4|10973.4|10975|10973|311
1634623200000|2021-10-19 06:00:00|10975.2|10973.2|10974.6|10972.6|10975.4|10973.4|10974.6|10972.6|627
1634623500000|2021-10-19 06:05:00|10975|10973|10975|10973|10975|10973|10975|10973|124
1634623800000|2021-10-19 06:10:00|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|10975|10973|635
1634624100000|2021-10-19 06:15:00|10975|10973|10975.2|10973.2|10975.4|10973.4|10975|10973|235
1634624400000|2021-10-19 06:20:00|10975|10973|10975|10973|10975.4|10973.4|10975|10973|475
1634624700000|2021-10-19 06:25:00|10975.2|10973.2|10975.8|10973.8|10975.8|10973.8|10975.2|10973.2|416
1634625000000|2021-10-19 06:30:00|10976.2|10974.2|10976.2|10974.2|10976.6|10974.6|10975.8|10973.8|1494
1634625300000|2021-10-19 06:35:00|10976|10974|10975.8|10973.8|10976.2|10974.2|10975.4|10973.4|640
1634625600000|2021-10-19 06:40:00|10975.6|10973.6|10976.2|10974.2|10976.2|10974.2|10975.6|10973.6|199
1634625900000|2021-10-19 06:45:00|10976|10974|10976.6|10974.6|10976.6|10974.6|10975.8|10973.8|2494
1634626200000|2021-10-19 06:50:00|10976.8|10974.8|10977|10975|10977.4|10975.4|10976.8|10974.8|1009
1634626500000|2021-10-19 06:55:00|10977.4|10975.4|10977.4|10975.4|10977.4|10975.4|10977|10975|856
1634626800000|2021-10-19 07:00:00|10977|10975|10977|10975|10977.4|10975.4|10977|10975|650
1634627100000|2021-10-19 07:05:00|10976.6|10974.6|10977|10975|10977|10975|10976.6|10974.6|467
1634627400000|2021-10-19 07:10:00|10977.4|10975.4|10977|10975|10977.4|10975.4|10977|10975|1736
1634627700000|2021-10-19 07:15:00|10976.6|10974.6|10977|10975|10977.4|10975.4|10976.6|10974.6|1396
1634628000000|2021-10-19 07:20:00|10977.2|10975.2|10977.4|10975.4|10977.4|10975.4|10977|10975|1187
1634628300000|2021-10-19 07:25:00|10977.8|10975.8|10977|10975|10978.1|10976.1|10977|10975|866
1634628600000|2021-10-19 07:30:00|10976.6|10974.6|10977.8|10975.8|10977.8|10975.8|10976.6|10974.6|4500
1634628900000|2021-10-19 07:35:00|10978|10976|10977.4|10975.4|10978.1|10976.1|10977.4|10975.4|1631
1634629200000|2021-10-19 07:40:00|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|10977.4|10975.4|378
1634629500000|2021-10-19 07:45:00|10978.1|10976.1|10978|10976|10978.1|10976.1|10977.8|10975.8|695
1634629800000|2021-10-19 07:50:00|10978.1|10976.1|10978.1|10976.1|10978.5|10976.5|10978|10976|977
1634630100000|2021-10-19 07:55:00|10977.8|10975.8|10977.4|10975.4|10977.8|10975.8|10977.4|10975.4|701
1634630400000|2021-10-19 08:00:00|10977|10975|10977.4|10975.4|10977.4|10975.4|10977|10975|2778
1634630700000|2021-10-19 08:05:00|10977|10975|10977|10975|10977.4|10975.4|10977|10975|1090
1634631000000|2021-10-19 08:10:00|10977.2|10975.2|10977|10975|10977.4|10975.4|10977|10975|981
1634631300000|2021-10-19 08:15:00|10977.2|10975.2|10977.4|10975.4|10977.4|10975.4|10977|10975|309
1634631600000|2021-10-19 08:20:00|10977|10975|10977.4|10975.4|10977.4|10975.4|10977|10975|359
1634631900000|2021-10-19 08:25:00|10977.6|10975.6|10977.8|10975.8|10978.1|10976.1|10977.4|10975.4|545
1634632200000|2021-10-19 08:30:00|||||||||158
1634632500000|2021-10-19 08:35:00|10977.6|10975.6|10977.8|10975.8|10977.8|10975.8|10977.6|10975.6|172
1634632800000|2021-10-19 08:40:00|10977.6|10975.6|10977.4|10975.4|10977.8|10975.8|10977.2|10975.2|151
1634633100000|2021-10-19 08:45:00|||||||||34
1634633400000|2021-10-19 08:50:00|10977.2|10975.2|10977|10975|10977.4|10975.4|10977|10975|47
1634633700000|2021-10-19 08:55:00|10977.2|10975.2|10977|10975|10977.4|10975.4|10977|10975|324
1634634000000|2021-10-19 09:00:00|10977.2|10975.2|10977.4|10975.4|10977.4|10975.4|10977|10975|385
1634634300000|2021-10-19 09:05:00|10977|10975|10976.4|10974.4|10977|10975|10976.2|10974.2|266
1634634600000|2021-10-19 09:10:00|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|10976.2|10974.2|222
1634634900000|2021-10-19 09:15:00|10976.8|10974.8|10977|10975|10977|10975|10976.6|10974.6|712
1634635200000|2021-10-19 09:20:00|10977.4|10975.4|10977.4|10975.4|10977.4|10975.4|10977.4|10975.4|553
1634635500000|2021-10-19 09:25:00|10977.6|10975.6|10977.8|10975.8|10977.8|10975.8|10977.4|10975.4|375
1634635800000|2021-10-19 09:30:00|10978|10976|10977.8|10975.8|10978.1|10976.1|10977.8|10975.8|63
1634636100000|2021-10-19 09:35:00|10978|10976|10978|10976|10978.1|10976.1|10978|10976|127
1634636400000|2021-10-19 09:40:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10978|10976|49
1634636700000|2021-10-19 09:45:00|10977.8|10975.8|10977.8|10975.8|10978.1|10976.1|10977.8|10975.8|41
1634637000000|2021-10-19 09:50:00|10977.4|10975.4|10977|10975|10977.4|10975.4|10977|10975|1247
1634637300000|2021-10-19 09:55:00|10977.2|10975.2|10977|10975|10977.2|10975.2|10977|10975|509
1634637600000|2021-10-19 10:00:00|10976.8|10974.8|10976.6|10974.6|10977|10975|10976.6|10974.6|1525
1634637900000|2021-10-19 10:05:00|10976.8|10974.8|10977|10975|10977|10975|10976.6|10974.6|213
1634638200000|2021-10-19 10:10:00|10976.6|10974.6|10976.2|10974.2|10977|10975|10976.2|10974.2|893
1634638500000|2021-10-19 10:15:00|10976.4|10974.4|10976.6|10974.6|10976.6|10974.6|10976.2|10974.2|543
1634638800000|2021-10-19 10:20:00|||||||||226
1634639100000|2021-10-19 10:25:00|||||||||545
1634639400000|2021-10-19 10:30:00|10976.2|10974.2|10976.4|10974.4|10976.6|10974.6|10976.2|10974.2|636
1634639700000|2021-10-19 10:35:00|10976.6|10974.6|10976|10974|10976.6|10974.6|10976|10974|943
1634640000000|2021-10-19 10:40:00|10976.2|10974.2|10975.4|10973.4|10976.2|10974.2|10975.4|10973.4|987
1634640300000|2021-10-19 10:45:00|10975.6|10973.6|10975|10973|10975.8|10973.8|10975|10973|632
1634640600000|2021-10-19 10:50:00|10975.2|10973.2|10975.4|10973.4|10975.4|10973.4|10975|10973|1087
1634640900000|2021-10-19 10:55:00|10975.6|10973.6|10976.2|10974.2|10976.2|10974.2|10975.4|10973.4|842
1634641200000|2021-10-19 11:00:00|10976|10974|10976.2|10974.2|10977|10975|10975.8|10973.8|709
1634641500000|2021-10-19 11:05:00|10975.8|10973.8|10975.4|10973.4|10976|10974|10975.4|10973.4|885
1634641800000|2021-10-19 11:10:00|10975.6|10973.6|10975.4|10973.4|10975.8|10973.8|10975|10973|611
1634642100000|2021-10-19 11:15:00|10975|10973|10975.4|10973.4|10975.4|10973.4|10975|10973|741
1634642400000|2021-10-19 11:20:00|10975|10973|10975|10973|10975.4|10973.4|10975|10973|794
1634642700000|2021-10-19 11:25:00|10975.2|10973.2|10975|10973|10975.4|10973.4|10975|10973|316
1634643000000|2021-10-19 11:30:00|10975.2|10973.2|10975.4|10973.4|10975.4|10973.4|10975|10973|1785
1634643300000|2021-10-19 11:35:00|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|635
1634643600000|2021-10-19 11:40:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10975.8|10973.8|1155
1634643900000|2021-10-19 11:45:00|10976|10974|10975.8|10973.8|10976.2|10974.2|10975.8|10973.8|2338
1634644200000|2021-10-19 11:50:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|492
1634644500000|2021-10-19 11:55:00|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|10976.2|10974.2|321
1634644800000|2021-10-19 12:00:00|10976.4|10974.4|10977|10975|10977.2|10975.2|10976.4|10974.4|1309
1634645100000|2021-10-19 12:05:00|10976.6|10974.6|10977|10975|10977.4|10975.4|10976.6|10974.6|847
1634645400000|2021-10-19 12:10:00|10977.4|10975.4|10977.4|10975.4|10977.4|10975.4|10977|10975|384
1634645700000|2021-10-19 12:15:00|10977.8|10975.8|10977|10975|10977.8|10975.8|10977|10975|2336
1634646000000|2021-10-19 12:20:00|10976.6|10974.6|10976.2|10974.2|10977|10975|10976.2|10974.2|5653
1634646300000|2021-10-19 12:25:00|10976.6|10974.6|10975.4|10973.4|10976.6|10974.6|10975.4|10973.4|2949
1634646600000|2021-10-19 12:30:00|10975.8|10973.8|10975.8|10973.8|10976.6|10974.6|10975.4|10973.4|3670
1634646900000|2021-10-19 12:35:00|10976.2|10974.2|10975.8|10973.8|10976.2|10974.2|10975.4|10973.4|3014
1634647200000|2021-10-19 12:40:00|10975.4|10973.4|10975.8|10973.8|10975.8|10973.8|10975.4|10973.4|1113
1634647500000|2021-10-19 12:45:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|1054
1634647800000|2021-10-19 12:50:00|10976|10974|10975.8|10973.8|10976|10974|10975.4|10973.4|2912
1634648100000|2021-10-19 12:55:00|10975.6|10973.6|10975.4|10973.4|10975.8|10973.8|10975|10973|3808
1634648400000|2021-10-19 13:00:00|10975|10973|10975|10973|10975|10973|10974.6|10972.6|2829
1634648700000|2021-10-19 13:05:00|10975.4|10973.4|10975.8|10973.8|10976.6|10974.6|10975.4|10973.4|1732
1634649000000|2021-10-19 13:10:00|10975.4|10973.4|10974.6|10972.6|10975.8|10973.8|10974.6|10972.6|1841
1634649300000|2021-10-19 13:15:00|10974.2|10972.2|10975|10973|10975.4|10973.4|10974.2|10972.2|5027
1634649600000|2021-10-19 13:20:00|10974.6|10972.6|10974.8|10972.8|10975.4|10973.4|10974.6|10972.6|1466
1634649900000|2021-10-19 13:25:00|10975|10973|10975.8|10973.8|10975.8|10973.8|10974.6|10972.6|2934
1634650200000|2021-10-19 13:30:00|10975.4|10973.4|10974.6|10972.6|10975.4|10973.4|10974.6|10972.6|3064
1634650500000|2021-10-19 13:35:00|10974.8|10972.8|10974.6|10972.6|10975|10973|10974.2|10972.2|1347
1634650800000|2021-10-19 13:40:00|10974.4|10972.4|10975|10973|10975|10973|10974.2|10972.2|2530
1634651100000|2021-10-19 13:45:00|10974.6|10972.6|10975.4|10973.4|10975.4|10973.4|10974.6|10972.6|2085
1634651400000|2021-10-19 13:50:00|10975.2|10973.2|10975.4|10973.4|10975.8|10973.8|10975.2|10973.2|2295
1634651700000|2021-10-19 13:55:00|10975.2|10973.2|10975.4|10973.4|10975.8|10973.8|10975|10973|1572
1634652000000|2021-10-19 14:00:00|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|10975.4|10973.4|3313
1634652300000|2021-10-19 14:05:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|24337
1634652600000|2021-10-19 14:10:00|||||||||22946
1634652900000|2021-10-19 14:15:00|10975.8|10973.8|10975.8|10973.8|10976|10974|10975.4|10973.4|3235
1634653200000|2021-10-19 14:20:00|10976.2|10974.2|10976.4|10974.4|10976.6|10974.6|10976.2|10974.2|1129
1634653500000|2021-10-19 14:25:00|10976.6|10974.6|10977|10975|10977|10975|10976.2|10974.2|2986
1634653800000|2021-10-19 14:30:00|10976.6|10974.6|10976.2|10974.2|10976.6|10974.6|10975.8|10973.8|954
1634654100000|2021-10-19 14:35:00|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|10976.2|10974.2|3822
1634654400000|2021-10-19 14:40:00|10976.2|10974.2|10976.2|10974.2|10976.6|10974.6|10976.2|10974.2|2191
1634654700000|2021-10-19 14:45:00|10976.4|10974.4|10976.2|10974.2|10976.6|10974.6|10976.2|10974.2|905
1634655000000|2021-10-19 14:50:00|10976.6|10974.6|10976.6|10974.6|10977|10975|10976.2|10974.2|3791
1634655300000|2021-10-19 14:55:00|10976.2|10974.2|10976.6|10974.6|10976.6|10974.6|10976.2|10974.2|2563
1634655600000|2021-10-19 15:00:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|2447
1634655900000|2021-10-19 15:05:00|||||||||383
1634656200000|2021-10-19 15:10:00|10975.8|10973.8|10976.6|10974.6|10977|10975|10975.8|10973.8|5592
1634656500000|2021-10-19 15:15:00|10976.2|10974.2|10976.6|10974.6|10976.6|10974.6|10976.2|10974.2|506
1634656800000|2021-10-19 15:20:00|||||||||552
1634657100000|2021-10-19 15:25:00|10976.2|10974.2|10976.6|10974.6|10976.6|10974.6|10976.2|10974.2|1690
1634657400000|2021-10-19 15:30:00|10976.2|10974.2|10976.6|10974.6|10976.6|10974.6|10976.2|10974.2|1785
1634657700000|2021-10-19 15:35:00|10976.4|10974.4|10975.8|10973.8|10976.6|10974.6|10975.8|10973.8|3445
1634658000000|2021-10-19 15:40:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|2105
1634658300000|2021-10-19 15:45:00|||||||||528
1634658600000|2021-10-19 15:50:00|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|10976.2|10974.2|820
1634658900000|2021-10-19 15:55:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|1539
1634659200000|2021-10-19 16:00:00|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|10976.4|10974.4|1083
1634659500000|2021-10-19 16:05:00|10976.2|10974.2|10976.2|10974.2|10976.6|10974.6|10976.2|10974.2|326
1634659800000|2021-10-19 16:10:00|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|186
1634660100000|2021-10-19 16:15:00|||||||||1957
1634660400000|2021-10-19 16:20:00|||||||||73
1634660700000|2021-10-19 16:25:00|||||||||1131
1634661000000|2021-10-19 16:30:00|||||||||142
1634661300000|2021-10-19 16:35:00|||||||||184
1634661600000|2021-10-19 16:40:00|||||||||2198
1634661900000|2021-10-19 16:45:00|||||||||221
1634662200000|2021-10-19 16:50:00|||||||||205
1634662500000|2021-10-19 16:55:00|||||||||218
1634662800000|2021-10-19 17:00:00|||||||||590
1634663100000|2021-10-19 17:05:00|||||||||190
1634663400000|2021-10-19 17:10:00|||||||||1240
1634663700000|2021-10-19 17:15:00|||||||||539
1634664000000|2021-10-19 17:20:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|1641
1634664300000|2021-10-19 17:25:00|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|2772
1634664600000|2021-10-19 17:30:00|10977.4|10975.4|10977|10975|10977.4|10975.4|10977|10975|1918
1634664900000|2021-10-19 17:35:00|||||||||1223
1634665200000|2021-10-19 17:40:00|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|1305
1634665500000|2021-10-19 17:45:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|31
1634665800000|2021-10-19 17:50:00|||||||||18
1634666100000|2021-10-19 17:55:00|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|394
1634666400000|2021-10-19 18:00:00|||||||||418
1634666700000|2021-10-19 18:05:00|||||||||278
1634667000000|2021-10-19 18:10:00|||||||||74
1634667300000|2021-10-19 18:15:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|1402
1634667600000|2021-10-19 18:20:00|||||||||152
1634667900000|2021-10-19 18:25:00|||||||||583
1634668200000|2021-10-19 18:30:00|10976.6|10974.6|10977|10975|10977|10975|10976.6|10974.6|2115
1634668500000|2021-10-19 18:35:00|10977.4|10975.4|10977|10975|10977.4|10975.4|10977|10975|1394
1634668800000|2021-10-19 18:40:00|||||||||460
1634669100000|2021-10-19 18:45:00|10977.4|10975.4|10977|10975|10977.4|10975.4|10977|10975|1138
1634669400000|2021-10-19 18:50:00|||||||||43
1634669700000|2021-10-19 18:55:00|||||||||1014
1634670000000|2021-10-19 19:00:00|||||||||757
1634670300000|2021-10-19 19:05:00|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|1313
1634670600000|2021-10-19 19:10:00|||||||||87
1634670900000|2021-10-19 19:15:00|10977|10975|10977|10975|10977|10975|10977|10975|1836
1634671200000|2021-10-19 19:20:00|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|481
1634671500000|2021-10-19 19:25:00|||||||||140
1634671800000|2021-10-19 19:30:00|||||||||1359
1634672100000|2021-10-19 19:35:00|||||||||237
1634672400000|2021-10-19 19:40:00|||||||||107
1634672700000|2021-10-19 19:45:00|||||||||182
1634673000000|2021-10-19 19:50:00|||||||||480
1634673300000|2021-10-19 19:55:00|||||||||859
1634673600000|2021-10-19 20:00:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|2874
1634673900000|2021-10-19 20:05:00|10975.8|10973.8|10976.2|10974.2|10976.2|10974.2|10975.8|10973.8|2279
1634674200000|2021-10-19 20:10:00|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|1153
1634674500000|2021-10-19 20:15:00|10976|10974|10976.2|10974.2|10976.2|10974.2|10975.8|10973.8|2520
1634674800000|2021-10-19 20:20:00|10976|10974|10975.8|10973.8|10976|10974|10975.8|10973.8|503
1634675100000|2021-10-19 20:25:00|10975.6|10973.6|10975.4|10973.4|10975.8|10973.8|10975.4|10973.4|1278
1634675400000|2021-10-19 20:30:00|||||||||496
1634675700000|2021-10-19 20:35:00|10975|10973|10975|10973|10975.2|10973.2|10975|10973|551
1634676000000|2021-10-19 20:40:00|||||||||47
1634676300000|2021-10-19 20:45:00|10974.8|10972.8|10974.6|10972.6|10975|10973|10974.2|10972.2|2538
1634676600000|2021-10-19 20:50:00|10974.4|10972.4|10975|10973|10975|10973|10974.2|10972.2|422
1634676900000|2021-10-19 20:55:00|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|1678
1634680800000|2021-10-19 22:00:00|10975|10973|10975.4|10973.4|10975.4|10973.4|10975|10973|1404
1634681400000|2021-10-19 22:10:00|||||||||225
1634681700000|2021-10-19 22:15:00|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|10975.6|10973.6|40
1634682600000|2021-10-19 22:30:00|10976|10974|10976|10974|10976.2|10974.2|10976|10974|228
1634682900000|2021-10-19 22:35:00|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|0
1634683200000|2021-10-19 22:40:00|10976|10974|10975.8|10973.8|10976|10974|10975.8|10973.8|112
1634683500000|2021-10-19 22:45:00|||||||||167
1634683800000|2021-10-19 22:50:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|496
1634684100000|2021-10-19 22:55:00|10975.4|10973.4|10975.6|10973.6|10975.6|10973.6|10975.4|10973.4|1
1634684400000|2021-10-19 23:00:00|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|0
1634684700000|2021-10-19 23:05:00|10975.2|10973.2|10975|10973|10975.2|10973.2|10975|10973|498
1634685000000|2021-10-19 23:10:00|10975.4|10973.4|10975|10973|10975.4|10973.4|10975|10973|70
1634685300000|2021-10-19 23:15:00|10974.8|10972.8|10974.8|10972.8|10975|10973|10974.6|10972.6|35
1634685600000|2021-10-19 23:20:00|10974.6|10972.6|10973.9|10971.9|10974.8|10972.8|10973.9|10971.9|107
1634685900000|2021-10-19 23:25:00|10974|10972|10973.9|10971.9|10974.2|10972.2|10973.9|10971.9|275
1634686200000|2021-10-19 23:30:00|10974|10972|10973.9|10971.9|10974|10972|10973.9|10971.9|24
1634686500000|2021-10-19 23:35:00|10973.7|10971.7|10973.9|10971.9|10973.9|10971.9|10973.7|10971.7|236
1634686800000|2021-10-19 23:40:00|||||||||52
1634687100000|2021-10-19 23:45:00|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|679
1634687400000|2021-10-19 23:50:00|10973.1|10971.1|10973.3|10971.3|10973.3|10971.3|10973.1|10971.1|146
1634687700000|2021-10-19 23:55:00|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|0
1634688000000|2021-10-20 00:00:00|||||||||128
1634688300000|2021-10-20 00:05:00|10973.3|10971.3|10973.1|10971.1|10973.5|10971.5|10973.1|10971.1|756
1634688600000|2021-10-20 00:10:00|10973.3|10971.3|10973.5|10971.5|10973.5|10971.5|10973.1|10971.1|249
1634688900000|2021-10-20 00:15:00|||||||||13
1634689200000|2021-10-20 00:20:00|10973.3|10971.3|10972.7|10970.7|10973.5|10971.5|10972.7|10970.7|588
1634689500000|2021-10-20 00:25:00|10972.5|10970.5|10971.5|10969.5|10972.7|10970.7|10971.5|10969.5|720
1634689800000|2021-10-20 00:30:00|10971.9|10969.9|10971.9|10969.9|10971.9|10969.9|10971.9|10969.9|392
1634690100000|2021-10-20 00:35:00|10972.3|10970.3|10971.9|10969.9|10972.3|10970.3|10971.9|10969.9|584
1634690400000|2021-10-20 00:40:00|10972.1|10970.1|10972.3|10970.3|10972.3|10970.3|10972.1|10970.1|830
1634690700000|2021-10-20 00:45:00|||||||||376
1634691000000|2021-10-20 00:50:00|||||||||883
1634691300000|2021-10-20 00:55:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|234
1634691600000|2021-10-20 01:00:00|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|131
1634691900000|2021-10-20 01:05:00|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|204
1634692200000|2021-10-20 01:10:00|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|473
1634692500000|2021-10-20 01:15:00|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|10973.9|10971.9|517
1634692800000|2021-10-20 01:20:00|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|94
1634693100000|2021-10-20 01:25:00|||||||||29
1634693400000|2021-10-20 01:30:00|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|354
1634693700000|2021-10-20 01:35:00|||||||||57
1634694000000|2021-10-20 01:40:00|||||||||15
1634694300000|2021-10-20 01:45:00|||||||||1
1634694600000|2021-10-20 01:50:00|||||||||2
1634694900000|2021-10-20 01:55:00|10973.9|10971.9|10973.9|10971.9|10974.2|10972.2|10973.9|10971.9|466
1634695200000|2021-10-20 02:00:00|||||||||72
1634695500000|2021-10-20 02:05:00|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|104
1634695800000|2021-10-20 02:10:00|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|44
1634696100000|2021-10-20 02:15:00|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|10974|10972|499
1634696400000|2021-10-20 02:20:00|||||||||34
1634696700000|2021-10-20 02:25:00|||||||||217
1634697000000|2021-10-20 02:30:00|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|205
1634697300000|2021-10-20 02:35:00|10974.8|10972.8|10974.6|10972.6|10975|10973|10974.6|10972.6|86
1634697600000|2021-10-20 02:40:00|10974.2|10972.2|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|817
1634697900000|2021-10-20 02:45:00|10975|10973|10975|10973|10975|10973|10975|10973|175
1634698200000|2021-10-20 02:50:00|||||||||10
1634698500000|2021-10-20 02:55:00|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|129
1634698800000|2021-10-20 03:00:00|||||||||41
1634699100000|2021-10-20 03:05:00|||||||||7
1634699400000|2021-10-20 03:10:00|10975|10973|10974.8|10972.8|10975|10973|10974.6|10972.6|143
1634699700000|2021-10-20 03:15:00|10975|10973|10975|10973|10975|10973|10974.6|10972.6|43
1634700000000|2021-10-20 03:20:00|||||||||65
1634700300000|2021-10-20 03:25:00|||||||||20
1634700600000|2021-10-20 03:30:00|10974.6|10972.6|10975|10973|10975|10973|10974.6|10972.6|162
1634700900000|2021-10-20 03:35:00|||||||||63
1634701200000|2021-10-20 03:40:00|||||||||1
1634701800000|2021-10-20 03:50:00|||||||||32
1634702700000|2021-10-20 04:05:00|||||||||303
1634703300000|2021-10-20 04:15:00|||||||||14
1634703600000|2021-10-20 04:20:00|||||||||240
1634703900000|2021-10-20 04:25:00|10974.8|10972.8|10975|10973|10975.2|10973.2|10974.8|10972.8|759
1634704200000|2021-10-20 04:30:00|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|97
1634704500000|2021-10-20 04:35:00|||||||||68
1634705100000|2021-10-20 04:45:00|10975|10973|10975|10973|10975|10973|10975|10973|185
1634705400000|2021-10-20 04:50:00|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|109
1634705700000|2021-10-20 04:55:00|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|10975.4|10973.4|166
1634706000000|2021-10-20 05:00:00|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|365
1634706300000|2021-10-20 05:05:00|||||||||129
1634706600000|2021-10-20 05:10:00|10975.6|10973.6|10975.8|10973.8|10975.8|10973.8|10975.6|10973.6|62
1634706900000|2021-10-20 05:15:00|||||||||50
1634707500000|2021-10-20 05:25:00|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|346
1634707800000|2021-10-20 05:30:00|10975|10973|10975|10973|10975|10973|10975|10973|210
1634708100000|2021-10-20 05:35:00|||||||||44
1634708400000|2021-10-20 05:40:00|||||||||200
1634708700000|2021-10-20 05:45:00|||||||||498
1634709000000|2021-10-20 05:50:00|||||||||174
1634709300000|2021-10-20 05:55:00|||||||||34
1634709600000|2021-10-20 06:00:00|10975.4|10973.4|10975.8|10973.8|10976.2|10974.2|10975.4|10973.4|1739
1634709900000|2021-10-20 06:05:00|10976.2|10974.2|10977|10975|10977|10975|10976.2|10974.2|621
1634710200000|2021-10-20 06:10:00|10976.6|10974.6|10976|10974|10976.6|10974.6|10975.8|10973.8|1566
1634710500000|2021-10-20 06:15:00|10976.2|10974.2|10975.4|10973.4|10976.2|10974.2|10975|10973|1714
1634710800000|2021-10-20 06:20:00|10975.6|10973.6|10976|10974|10976.2|10974.2|10975.4|10973.4|700
1634711100000|2021-10-20 06:25:00|10975.8|10973.8|10976.2|10974.2|10976.4|10974.4|10975.8|10973.8|423
1634711400000|2021-10-20 06:30:00|10976|10974|10975.8|10973.8|10976.2|10974.2|10975.8|10973.8|986
1634711700000|2021-10-20 06:35:00|10976.2|10974.2|10975.8|10973.8|10976.2|10974.2|10975.4|10973.4|721
1634712000000|2021-10-20 06:40:00|10975.6|10973.6|10975.8|10973.8|10975.8|10973.8|10975.4|10973.4|352
1634712300000|2021-10-20 06:45:00|10976.2|10974.2|10976.2|10974.2|10976.4|10974.4|10976.2|10974.2|258
1634712600000|2021-10-20 06:50:00|10976|10974|10975.8|10973.8|10976.2|10974.2|10975.4|10973.4|230
1634712900000|2021-10-20 06:55:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|222
1634713200000|2021-10-20 07:00:00|10976.6|10974.6|10976.2|10974.2|10976.6|10974.6|10976.2|10974.2|646
1634713500000|2021-10-20 07:05:00|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|370
1634713800000|2021-10-20 07:10:00|10975.6|10973.6|10975.4|10973.4|10975.8|10973.8|10975.4|10973.4|284
1634714100000|2021-10-20 07:15:00|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|10975.4|10973.4|343
1634714400000|2021-10-20 07:20:00|10976.2|10974.2|10975.8|10973.8|10976.2|10974.2|10975.8|10973.8|324
1634714700000|2021-10-20 07:25:00|10976|10974|10976.2|10974.2|10976.2|10974.2|10975.8|10973.8|372
1634715000000|2021-10-20 07:30:00|10976|10974|10976.4|10974.4|10977|10975|10976|10974|370
1634715300000|2021-10-20 07:35:00|10976.6|10974.6|10977.2|10975.2|10977.4|10975.4|10976.2|10974.2|596
1634715600000|2021-10-20 07:40:00|10977.4|10975.4|10976.4|10974.4|10977.4|10975.4|10976.4|10974.4|432
1634715900000|2021-10-20 07:45:00|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|10976.2|10974.2|772
1634716200000|2021-10-20 07:50:00|10976.8|10974.8|10976.6|10974.6|10977|10975|10976.6|10974.6|501
1634716500000|2021-10-20 07:55:00|10976.4|10974.4|10976.6|10974.6|10976.6|10974.6|10976.4|10974.4|222
1634716800000|2021-10-20 08:00:00|||||||||129
1634717100000|2021-10-20 08:05:00|10976.2|10974.2|10976.6|10974.6|10976.6|10974.6|10976.2|10974.2|490
1634717400000|2021-10-20 08:10:00|10976.2|10974.2|10976.4|10974.4|10976.4|10974.4|10975.8|10973.8|1948
1634717700000|2021-10-20 08:15:00|10976.2|10974.2|10976.2|10974.2|10976.4|10974.4|10976.2|10974.2|932
1634718000000|2021-10-20 08:20:00|||||||||117
1634718300000|2021-10-20 08:25:00|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|10976.2|10974.2|304
1634718600000|2021-10-20 08:30:00|||||||||73
1634718900000|2021-10-20 08:35:00|10977|10975|10977.4|10975.4|10977.4|10975.4|10977|10975|1675
1634719200000|2021-10-20 08:40:00|10977.6|10975.6|10977.2|10975.2|10977.6|10975.6|10977|10975|840
1634719500000|2021-10-20 08:45:00|10977|10975|10977|10975|10977.4|10975.4|10977|10975|657
1634719800000|2021-10-20 08:50:00|||||||||19
1634720100000|2021-10-20 08:55:00|||||||||45
1634720400000|2021-10-20 09:00:00|10976.6|10974.6|10976.6|10974.6|10977|10975|10976.6|10974.6|838
1634720700000|2021-10-20 09:05:00|10977|10975|10977|10975|10977|10975|10977|10975|147
1634721000000|2021-10-20 09:10:00|10977.4|10975.4|10976.6|10974.6|10977.4|10975.4|10976.6|10974.6|451
1634721300000|2021-10-20 09:15:00|10976.2|10974.2|10976.6|10974.6|10976.6|10974.6|10976.2|10974.2|429
1634721600000|2021-10-20 09:20:00|10976.2|10974.2|10976.6|10974.6|10976.6|10974.6|10976.2|10974.2|309
1634721900000|2021-10-20 09:25:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|36
1634722200000|2021-10-20 09:30:00|10976.6|10974.6|10976.2|10974.2|10976.6|10974.6|10976.2|10974.2|122
1634722500000|2021-10-20 09:35:00|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|326
1634722800000|2021-10-20 09:40:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|568
1634723100000|2021-10-20 09:45:00|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|10976.2|10974.2|572
1634723400000|2021-10-20 09:50:00|10976.2|10974.2|10976.2|10974.2|10976.6|10974.6|10976.2|10974.2|147
1634723700000|2021-10-20 09:55:00|10976.6|10974.6|10976.2|10974.2|10976.6|10974.6|10976.2|10974.2|57
1634724000000|2021-10-20 10:00:00|10976.6|10974.6|10977|10975|10977|10975|10976.6|10974.6|187
1634724300000|2021-10-20 10:05:00|10976.8|10974.8|10977|10975|10977|10975|10976.8|10974.8|176
1634724600000|2021-10-20 10:10:00|10977.4|10975.4|10977.4|10975.4|10977.4|10975.4|10977|10975|411
1634724900000|2021-10-20 10:15:00|10977|10975|10977.4|10975.4|10977.8|10975.8|10977|10975|1228
1634725200000|2021-10-20 10:20:00|10977.8|10975.8|10977.4|10975.4|10977.8|10975.8|10977.4|10975.4|619
1634725500000|2021-10-20 10:25:00|10977|10975|10977|10975|10977|10975|10977|10975|1061
1634725800000|2021-10-20 10:30:00|10976.8|10974.8|10977|10975|10977|10975|10976.6|10974.6|209
1634726100000|2021-10-20 10:35:00|10976.6|10974.6|10976.4|10974.4|10976.6|10974.6|10976.2|10974.2|585
1634726400000|2021-10-20 10:40:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|81
1634726700000|2021-10-20 10:45:00|10976.6|10974.6|10976.6|10974.6|10977|10975|10976.2|10974.2|1665
1634727000000|2021-10-20 10:50:00|10976.4|10974.4|10976.2|10974.2|10976.6|10974.6|10976.2|10974.2|456
1634727300000|2021-10-20 10:55:00|10976.6|10974.6|10976.2|10974.2|10976.6|10974.6|10976.2|10974.2|589
1634727600000|2021-10-20 11:00:00|10976.6|10974.6|10976.2|10974.2|10976.6|10974.6|10976.2|10974.2|547
1634727900000|2021-10-20 11:05:00|10976.4|10974.4|10976.6|10974.6|10976.6|10974.6|10976.2|10974.2|812
1634728200000|2021-10-20 11:10:00|10976.2|10974.2|10976.4|10974.4|10976.6|10974.6|10976.2|10974.2|695
1634728500000|2021-10-20 11:15:00|10976.2|10974.2|10976.6|10974.6|10976.6|10974.6|10976.2|10974.2|121
1634728800000|2021-10-20 11:20:00|10976.2|10974.2|10976.2|10974.2|10976.6|10974.6|10976.2|10974.2|1075
1634729100000|2021-10-20 11:25:00|10976|10974|10976.2|10974.2|10976.2|10974.2|10976|10974|845
1634729400000|2021-10-20 11:30:00|10976.6|10974.6|10976.8|10974.8|10977|10975|10976.6|10974.6|812
1634729700000|2021-10-20 11:35:00|10976.6|10974.6|10976.6|10974.6|10977|10975|10976.6|10974.6|539
1634730000000|2021-10-20 11:40:00|10977|10975|10976.6|10974.6|10977|10975|10976.6|10974.6|935
1634730300000|2021-10-20 11:45:00|10977|10975|10977|10975|10977|10975|10977|10975|116
1634730600000|2021-10-20 11:50:00|10977.4|10975.4|10977|10975|10977.4|10975.4|10977|10975|1792
1634730900000|2021-10-20 11:55:00|10976.6|10974.6|10977|10975|10977|10975|10976.6|10974.6|560
1634731200000|2021-10-20 12:00:00|10976.8|10974.8|10977.8|10975.8|10978.1|10976.1|10976.6|10974.6|1620
1634731500000|2021-10-20 12:05:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10977.8|10975.8|1934
1634731800000|2021-10-20 12:10:00|10977.8|10975.8|10977.8|10975.8|10978.1|10976.1|10977.8|10975.8|3876
1634732100000|2021-10-20 12:15:00|10978|10976|10977.8|10975.8|10978.1|10976.1|10977.4|10975.4|6577
1634732400000|2021-10-20 12:20:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10977.8|10975.8|3129
1634732700000|2021-10-20 12:25:00|10977.8|10975.8|10977.8|10975.8|10978.1|10976.1|10977.8|10975.8|703
1634733000000|2021-10-20 12:30:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|1670
1634733300000|2021-10-20 12:35:00|||||||||336
1634733600000|2021-10-20 12:40:00|10978.5|10976.5|10979.3|10977.3|10979.3|10977.3|10978.5|10976.5|4649
1634733900000|2021-10-20 12:45:00|10979.7|10977.7|10979.7|10977.7|10980.9|10978.9|10979.3|10977.3|12870
1634734200000|2021-10-20 12:50:00|10979.5|10977.5|10980.1|10978.1|10980.5|10978.5|10979.3|10977.3|6495
1634734500000|2021-10-20 12:55:00|10980.5|10978.5|10979.7|10977.7|10980.5|10978.5|10979.3|10977.3|6748
1634734800000|2021-10-20 13:00:00|10979.5|10977.5|10980.1|10978.1|10980.9|10978.9|10979.5|10977.5|5307
1634735100000|2021-10-20 13:05:00|10980.5|10978.5|10978.9|10976.9|10980.5|10978.5|10978.9|10976.9|4364
1634735400000|2021-10-20 13:10:00|10979.1|10977.1|10979.3|10977.3|10979.3|10977.3|10978.9|10976.9|3306
1634735700000|2021-10-20 13:15:00|10979.7|10977.7|10979.7|10977.7|10979.7|10977.7|10979.3|10977.3|526
1634736000000|2021-10-20 13:20:00|10980.1|10978.1|10980.1|10978.1|10980.5|10978.5|10980.1|10978.1|1629
1634736300000|2021-10-20 13:25:00|10979.7|10977.7|10978.7|10976.7|10980.1|10978.1|10978.5|10976.5|4205
1634736600000|2021-10-20 13:30:00|10978.5|10976.5|10978.9|10976.9|10979.3|10977.3|10978.5|10976.5|2285
1634736900000|2021-10-20 13:35:00|10979.3|10977.3|10979.3|10977.3|10979.7|10977.7|10978.9|10976.9|3126
1634737200000|2021-10-20 13:40:00|10978.9|10976.9|10979.3|10977.3|10979.3|10977.3|10978.9|10976.9|1605
1634737500000|2021-10-20 13:45:00|10979.1|10977.1|10979.3|10977.3|10979.3|10977.3|10978.9|10976.9|4846
1634737800000|2021-10-20 13:50:00|10979.1|10977.1|10978.9|10976.9|10979.3|10977.3|10978.5|10976.5|992
1634738100000|2021-10-20 13:55:00|10979.3|10977.3|10978.9|10976.9|10979.3|10977.3|10978.9|10976.9|1196
1634738400000|2021-10-20 14:00:00|10978.7|10976.7|10978.9|10976.9|10978.9|10976.9|10978.5|10976.5|2523
1634738700000|2021-10-20 14:05:00|10979.3|10977.3|10978.9|10976.9|10979.3|10977.3|10978.9|10976.9|1094
1634739000000|2021-10-20 14:10:00|10978.5|10976.5|10978.9|10976.9|10978.9|10976.9|10978.5|10976.5|703
1634739300000|2021-10-20 14:15:00|10979.3|10977.3|10979.3|10977.3|10979.3|10977.3|10979.3|10977.3|393
1634739600000|2021-10-20 14:20:00|10979.5|10977.5|10979.7|10977.7|10979.7|10977.7|10979.3|10977.3|1493
1634739900000|2021-10-20 14:25:00|10979.5|10977.5|10980.5|10978.5|10980.5|10978.5|10979.5|10977.5|1656
1634740200000|2021-10-20 14:30:00|10980.3|10978.3|10979.7|10977.7|10980.5|10978.5|10979.7|10977.7|2246
1634740500000|2021-10-20 14:35:00|10979.3|10977.3|10979.3|10977.3|10979.7|10977.7|10979.3|10977.3|835
1634740800000|2021-10-20 14:40:00|10979.7|10977.7|10979.3|10977.3|10979.7|10977.7|10979.3|10977.3|1480
1634741100000|2021-10-20 14:45:00|10979.7|10977.7|10979.3|10977.3|10979.7|10977.7|10979.3|10977.3|281
1634741400000|2021-10-20 14:50:00|||||||||337
1634741700000|2021-10-20 14:55:00|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|10978.5|10976.5|637
1634742000000|2021-10-20 15:00:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.1|10976.1|1523
1634742300000|2021-10-20 15:05:00|10978.1|10976.1|10979.3|10977.3|10979.7|10977.7|10978.1|10976.1|1693
1634742600000|2021-10-20 15:10:00|10979.7|10977.7|10979.3|10977.3|10979.7|10977.7|10979.3|10977.3|1927
1634742900000|2021-10-20 15:15:00|||||||||988
1634743200000|2021-10-20 15:20:00|10979.1|10977.1|10979.3|10977.3|10979.3|10977.3|10978.9|10976.9|651
1634743500000|2021-10-20 15:25:00|||||||||127
1634743800000|2021-10-20 15:30:00|10978.9|10976.9|10978.9|10976.9|10979.1|10977.1|10978.9|10976.9|499
1634744100000|2021-10-20 15:35:00|||||||||904
1634744400000|2021-10-20 15:40:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|726
1634744700000|2021-10-20 15:45:00|10978.7|10976.7|10978.9|10976.9|10978.9|10976.9|10978.7|10976.7|980
1634745000000|2021-10-20 15:50:00|||||||||151
1634745300000|2021-10-20 15:55:00|||||||||114
1634745600000|2021-10-20 16:00:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|303
1634745900000|2021-10-20 16:05:00|||||||||66
1634746200000|2021-10-20 16:10:00|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|331
1634746500000|2021-10-20 16:15:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.1|10976.1|1343
1634746800000|2021-10-20 16:20:00|10978.1|10976.1|10978.1|10976.1|10978.5|10976.5|10978.1|10976.1|1332
1634747100000|2021-10-20 16:25:00|10978.5|10976.5|10978.1|10976.1|10978.5|10976.5|10978.1|10976.1|2154
1634747400000|2021-10-20 16:30:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|1356
1634747700000|2021-10-20 16:35:00|||||||||17
1634748000000|2021-10-20 16:40:00|10978.9|10976.9|10978.7|10976.7|10978.9|10976.9|10978.5|10976.5|663
1634748300000|2021-10-20 16:45:00|10978.5|10976.5|10979.3|10977.3|10979.3|10977.3|10978.5|10976.5|2789
1634748600000|2021-10-20 16:50:00|10978.9|10976.9|10979.3|10977.3|10979.3|10977.3|10978.9|10976.9|2726
1634748900000|2021-10-20 16:55:00|10978.9|10976.9|10979.3|10977.3|10979.3|10977.3|10978.9|10976.9|1765
1634749200000|2021-10-20 17:00:00|10979.7|10977.7|10978.1|10976.1|10979.7|10977.7|10978.1|10976.1|4692
1634749500000|2021-10-20 17:05:00|10978.5|10976.5|10978.1|10976.1|10978.5|10976.5|10978.1|10976.1|2673
1634749800000|2021-10-20 17:10:00|10977.8|10975.8|10978.1|10976.1|10978.1|10976.1|10977.8|10975.8|3278
1634750100000|2021-10-20 17:15:00|10978|10976|10978.1|10976.1|10978.5|10976.5|10977.8|10975.8|1182
1634750400000|2021-10-20 17:20:00|10978.5|10976.5|10977.8|10975.8|10978.5|10976.5|10977.8|10975.8|1098
1634750700000|2021-10-20 17:25:00|10978.1|10976.1|10978.9|10976.9|10978.9|10976.9|10978.1|10976.1|2263
1634751000000|2021-10-20 17:30:00|10979.1|10977.1|10978.5|10976.5|10979.3|10977.3|10978.5|10976.5|2752
1634751300000|2021-10-20 17:35:00|10979.3|10977.3|10979.3|10977.3|10980.1|10978.1|10979.3|10977.3|2432
1634751600000|2021-10-20 17:40:00|10979.1|10977.1|10979.3|10977.3|10979.3|10977.3|10978.9|10976.9|2151
1634751900000|2021-10-20 17:45:00|10979.5|10977.5|10979.3|10977.3|10979.7|10977.7|10979.3|10977.3|1032
1634752200000|2021-10-20 17:50:00|10978.9|10976.9|10978.9|10976.9|10979.3|10977.3|10978.9|10976.9|1578
1634752500000|2021-10-20 17:55:00|||||||||2103
1634752800000|2021-10-20 18:00:00|||||||||133
1634753100000|2021-10-20 18:05:00|10978.7|10976.7|10978.9|10976.9|10978.9|10976.9|10978.5|10976.5|1723
1634753400000|2021-10-20 18:10:00|10978.5|10976.5|10978.9|10976.9|10978.9|10976.9|10978.5|10976.5|439
1634753700000|2021-10-20 18:15:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|256
1634754000000|2021-10-20 18:20:00|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|10978.7|10976.7|397
1634754300000|2021-10-20 18:25:00|||||||||128
1634754600000|2021-10-20 18:30:00|10979.1|10977.1|10978.9|10976.9|10979.3|10977.3|10978.9|10976.9|1359
1634754900000|2021-10-20 18:35:00|||||||||138
1634755200000|2021-10-20 18:40:00|10978.7|10976.7|10978.9|10976.9|10978.9|10976.9|10978.5|10976.5|1733
1634755500000|2021-10-20 18:45:00|||||||||404
1634755800000|2021-10-20 18:50:00|||||||||1267
1634756100000|2021-10-20 18:55:00|10978.5|10976.5|10978.9|10976.9|10978.9|10976.9|10978.5|10976.5|1273
1634756400000|2021-10-20 19:00:00|10978.5|10976.5|10978.5|10976.5|10978.9|10976.9|10978.5|10976.5|442
1634756700000|2021-10-20 19:05:00|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|754
1634757000000|2021-10-20 19:10:00|||||||||71
1634757300000|2021-10-20 19:15:00|10978.5|10976.5|10978.9|10976.9|10978.9|10976.9|10978.5|10976.5|1203
1634757600000|2021-10-20 19:20:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|670
1634757900000|2021-10-20 19:25:00|||||||||165
1634758200000|2021-10-20 19:30:00|||||||||1243
1634758500000|2021-10-20 19:35:00|||||||||24
1634758800000|2021-10-20 19:40:00|10978.1|10976.1|10978.1|10976.1|10978.5|10976.5|10978.1|10976.1|5796
1634759100000|2021-10-20 19:45:00|||||||||719
1634759400000|2021-10-20 19:50:00|10977.8|10975.8|10977.4|10975.4|10977.8|10975.8|10977|10975|2189
1634759700000|2021-10-20 19:55:00|10977.2|10975.2|10977.4|10975.4|10977.8|10975.8|10977|10975|2117
1634760000000|2021-10-20 20:00:00|10977.6|10975.6|10977.4|10975.4|10977.8|10975.8|10977.4|10975.4|1337
1634760300000|2021-10-20 20:05:00|10977.6|10975.6|10977|10975|10977.8|10975.8|10977|10975|411
1634760600000|2021-10-20 20:10:00|10977.4|10975.4|10976.6|10974.6|10977.4|10975.4|10976.2|10974.2|1674
1634760900000|2021-10-20 20:15:00|||||||||53
1634761200000|2021-10-20 20:20:00|10976.2|10974.2|10976.6|10974.6|10976.6|10974.6|10976.2|10974.2|1870
1634761500000|2021-10-20 20:25:00|10976.4|10974.4|10976.6|10974.6|10976.6|10974.6|10976.4|10974.4|1405
1634761800000|2021-10-20 20:30:00|10976.2|10974.2|10976.2|10974.2|10976.4|10974.4|10976.2|10974.2|888
1634762100000|2021-10-20 20:35:00|10975.8|10973.8|10976|10974|10976.2|10974.2|10975.8|10973.8|723
1634762400000|2021-10-20 20:40:00|10975.8|10973.8|10975.8|10973.8|10976|10974|10975.4|10973.4|1157
1634762700000|2021-10-20 20:45:00|10976|10974|10975.8|10973.8|10976|10974|10975.8|10973.8|896
1634763000000|2021-10-20 20:50:00|10976|10974|10976|10974|10976.2|10974.2|10975.8|10973.8|1121
1634763300000|2021-10-20 20:55:00|10975.8|10973.8|10975.6|10973.6|10976.2|10974.2|10975.4|10973.4|833
1634767200000|2021-10-20 22:00:00|10975.8|10973.8|10975.4|10973.4|10975.8|10973.8|10975.4|10973.4|971
1634767800000|2021-10-20 22:10:00|||||||||14
1634768700000|2021-10-20 22:25:00|||||||||10
1634769000000|2021-10-20 22:30:00|||||||||28
1634769600000|2021-10-20 22:40:00|10975.2|10973.2|10975|10973|10975.2|10973.2|10975|10973|112
1634769900000|2021-10-20 22:45:00|10975.2|10973.2|10975|10973|10975.4|10973.4|10975|10973|50
1634770200000|2021-10-20 22:50:00|||||||||16
1634770500000|2021-10-20 22:55:00|||||||||11
1634770800000|2021-10-20 23:00:00|||||||||8
1634771400000|2021-10-20 23:10:00|||||||||4
1634771700000|2021-10-20 23:15:00|10974.6|10972.6|10974.6|10972.6|10975|10973|10974.6|10972.6|188
1634772000000|2021-10-20 23:20:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|40
1634772300000|2021-10-20 23:25:00|10974.6|10972.6|10974.6|10972.6|10974.8|10972.8|10974.6|10972.6|41
1634772600000|2021-10-20 23:30:00|10975|10973|10975|10973|10975|10973|10975|10973|4
1634772900000|2021-10-20 23:35:00|||||||||2
1634773500000|2021-10-20 23:45:00|||||||||244
1634773800000|2021-10-20 23:50:00|10974.8|10972.8|10975|10973|10975|10973|10974.6|10972.6|40
1634774100000|2021-10-20 23:55:00|||||||||1
1634774400000|2021-10-21 00:00:00|||||||||1
1634775000000|2021-10-21 00:10:00|||||||||6
1634775300000|2021-10-21 00:15:00|||||||||28
1634775600000|2021-10-21 00:20:00|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|416
1634775900000|2021-10-21 00:25:00|||||||||19
1634776800000|2021-10-21 00:40:00|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|109
1634777100000|2021-10-21 00:45:00|10975.6|10973.6|10975.4|10973.4|10975.6|10973.6|10975.4|10973.4|446
1634777400000|2021-10-21 00:50:00|10975.8|10973.8|10975.6|10973.6|10975.8|10973.8|10975.6|10973.6|100
1634777700000|2021-10-21 00:55:00|10975.4|10973.4|10975|10973|10975.4|10973.4|10975|10973|218
1634778000000|2021-10-21 01:00:00|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|178
1634778300000|2021-10-21 01:05:00|10974.4|10972.4|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|104
1634778600000|2021-10-21 01:10:00|10975|10973|10975|10973|10975|10973|10975|10973|207
1634778900000|2021-10-21 01:15:00|||||||||3
1634779200000|2021-10-21 01:20:00|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|240
1634779500000|2021-10-21 01:25:00|||||||||188
1634779800000|2021-10-21 01:30:00|10975.8|10973.8|10975.6|10973.6|10975.8|10973.8|10975.4|10973.4|771
1634780100000|2021-10-21 01:35:00|10975.4|10973.4|10975.4|10973.4|10975.8|10973.8|10975.4|10973.4|120
1634780400000|2021-10-21 01:40:00|||||||||2
1634781600000|2021-10-21 02:00:00|||||||||596
1634781900000|2021-10-21 02:05:00|||||||||10
1634782200000|2021-10-21 02:10:00|||||||||12
1634782500000|2021-10-21 02:15:00|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|167
1634782800000|2021-10-21 02:20:00|||||||||42
1634783100000|2021-10-21 02:25:00|||||||||191
1634783400000|2021-10-21 02:30:00|||||||||2
1634784000000|2021-10-21 02:40:00|||||||||10
1634784300000|2021-10-21 02:45:00|10974.2|10972.2|10974.2|10972.2|10974.4|10972.4|10974.2|10972.2|768
1634784600000|2021-10-21 02:50:00|10974.4|10972.4|10974.2|10972.2|10974.6|10972.6|10974.2|10972.2|313
1634784900000|2021-10-21 02:55:00|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|123
1634785200000|2021-10-21 03:00:00|10974.2|10972.2|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|1190
1634785500000|2021-10-21 03:05:00|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|96
1634785800000|2021-10-21 03:10:00|10974|10972|10973.9|10971.9|10974|10972|10973.9|10971.9|132
1634786100000|2021-10-21 03:15:00|||||||||1
1634786700000|2021-10-21 03:25:00|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|263
1634787000000|2021-10-21 03:30:00|10974.6|10972.6|10974.2|10972.2|10974.6|10972.6|10974.2|10972.2|455
1634787300000|2021-10-21 03:35:00|||||||||6
1634787600000|2021-10-21 03:40:00|||||||||3
1634788200000|2021-10-21 03:50:00|||||||||30
1634788800000|2021-10-21 04:00:00|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|123
1634789400000|2021-10-21 04:10:00|10975|10973|10975|10973|10975|10973|10975|10973|120
1634789700000|2021-10-21 04:15:00|||||||||250
1634790000000|2021-10-21 04:20:00|||||||||25
1634790300000|2021-10-21 04:25:00|10974.6|10972.6|10975|10973|10975|10973|10974.6|10972.6|339
1634791200000|2021-10-21 04:40:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|144
1634791500000|2021-10-21 04:45:00|10974.6|10972.6|10975|10973|10975|10973|10974.6|10972.6|149
1634792100000|2021-10-21 04:55:00|10974.8|10972.8|10974.6|10972.6|10974.8|10972.8|10974.6|10972.6|59
1634792400000|2021-10-21 05:00:00|10975|10973|10974.6|10972.6|10975|10973|10974.6|10972.6|49
1634792700000|2021-10-21 05:05:00|||||||||143
1634793000000|2021-10-21 05:10:00|||||||||149
1634793300000|2021-10-21 05:15:00|10975|10973|10974.6|10972.6|10975|10973|10974.6|10972.6|56
1634793600000|2021-10-21 05:20:00|||||||||10
1634793900000|2021-10-21 05:25:00|10974.2|10972.2|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|499
1634794200000|2021-10-21 05:30:00|10975|10973|10974.8|10972.8|10975|10973|10974.6|10972.6|151
1634794500000|2021-10-21 05:35:00|10975|10973|10975.4|10973.4|10975.4|10973.4|10974.8|10972.8|644
1634794800000|2021-10-21 05:40:00|||||||||53
1634795100000|2021-10-21 05:45:00|10975.6|10973.6|10975.4|10973.4|10975.8|10973.8|10975.4|10973.4|143
1634795400000|2021-10-21 05:50:00|||||||||50
1634796000000|2021-10-21 06:00:00|10975.6|10973.6|10975.8|10973.8|10975.8|10973.8|10975.4|10973.4|137
1634796300000|2021-10-21 06:05:00|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|429
1634796600000|2021-10-21 06:10:00|10975.6|10973.6|10975.4|10973.4|10975.8|10973.8|10975.4|10973.4|303
1634796900000|2021-10-21 06:15:00|||||||||275
1634797200000|2021-10-21 06:20:00|10975.6|10973.6|10975.8|10973.8|10975.8|10973.8|10975.4|10973.4|78
1634797500000|2021-10-21 06:25:00|10975.6|10973.6|10975.4|10973.4|10975.8|10973.8|10975.4|10973.4|150
1634797800000|2021-10-21 06:30:00|||||||||359
1634798100000|2021-10-21 06:35:00|10975.6|10973.6|10975.4|10973.4|10975.8|10973.8|10975.4|10973.4|291
1634798400000|2021-10-21 06:40:00|||||||||51
1634798700000|2021-10-21 06:45:00|10975.6|10973.6|10975.4|10973.4|10975.8|10973.8|10975.4|10973.4|17
1634799000000|2021-10-21 06:50:00|||||||||14
1634799300000|2021-10-21 06:55:00|10975|10973|10975|10973|10975|10973|10975|10973|507
1634799600000|2021-10-21 07:00:00|10975.4|10973.4|10974.6|10972.6|10975.4|10973.4|10974.6|10972.6|1419
1634799900000|2021-10-21 07:05:00|10975|10973|10974.6|10972.6|10975|10973|10974.6|10972.6|676
1634800200000|2021-10-21 07:10:00|10975|10973|10974.6|10972.6|10975|10973|10974.6|10972.6|469
1634800500000|2021-10-21 07:15:00|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|10973.9|10971.9|422
1634800800000|2021-10-21 07:20:00|10974|10972|10974.2|10972.2|10974.2|10972.2|10973.9|10971.9|86
1634801100000|2021-10-21 07:25:00|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|183
1634801400000|2021-10-21 07:30:00|10974.2|10972.2|10973.9|10971.9|10974.2|10972.2|10973.9|10971.9|748
1634801700000|2021-10-21 07:35:00|10974.2|10972.2|10973.9|10971.9|10974.2|10972.2|10973.9|10971.9|239
1634802000000|2021-10-21 07:40:00|10974|10972|10974.2|10972.2|10974.2|10972.2|10974|10972|170
1634802300000|2021-10-21 07:45:00|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|324
1634802600000|2021-10-21 07:50:00|10974.2|10972.2|10973.9|10971.9|10974.2|10972.2|10973.9|10971.9|254
1634802900000|2021-10-21 07:55:00|10973.5|10971.5|10973.5|10971.5|10973.9|10971.9|10973.5|10971.5|437
1634803200000|2021-10-21 08:00:00|10973.9|10971.9|10973.5|10971.5|10973.9|10971.9|10973.5|10971.5|982
1634803500000|2021-10-21 08:05:00|10973.9|10971.9|10973.5|10971.5|10973.9|10971.9|10973.5|10971.5|389
1634803800000|2021-10-21 08:10:00|10973.9|10971.9|10973.5|10971.5|10973.9|10971.9|10973.5|10971.5|590
1634804100000|2021-10-21 08:15:00|||||||||277
1634804400000|2021-10-21 08:20:00|10973.7|10971.7|10973.5|10971.5|10974.2|10972.2|10973.5|10971.5|448
1634804700000|2021-10-21 08:25:00|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|171
1634805000000|2021-10-21 08:30:00|10974|10972|10973.9|10971.9|10974.2|10972.2|10973.9|10971.9|787
1634805300000|2021-10-21 08:35:00|10974|10972|10974.2|10972.2|10974.2|10972.2|10973.9|10971.9|425
1634805600000|2021-10-21 08:40:00|||||||||284
1634805900000|2021-10-21 08:45:00|||||||||28
1634806200000|2021-10-21 08:50:00|10974.6|10972.6|10974.8|10972.8|10975|10973|10974.2|10972.2|1245
1634806500000|2021-10-21 08:55:00|10975|10973|10974.6|10972.6|10975|10973|10974.6|10972.6|716
1634806800000|2021-10-21 09:00:00|10974.4|10972.4|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|549
1634807100000|2021-10-21 09:05:00|10974.2|10972.2|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|142
1634807400000|2021-10-21 09:10:00|10974.4|10972.4|10974.2|10972.2|10974.6|10972.6|10974.2|10972.2|190
1634807700000|2021-10-21 09:15:00|10973.9|10971.9|10973.9|10971.9|10974.2|10972.2|10973.9|10971.9|462
1634808000000|2021-10-21 09:20:00|10974.2|10972.2|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|196
1634808300000|2021-10-21 09:25:00|||||||||167
1634808600000|2021-10-21 09:30:00|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|28
1634808900000|2021-10-21 09:35:00|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|569
1634809200000|2021-10-21 09:40:00|10974.2|10972.2|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|124
1634809500000|2021-10-21 09:45:00|10974.4|10972.4|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|82
1634809800000|2021-10-21 09:50:00|10975|10973|10974.6|10972.6|10975|10973|10974.6|10972.6|928
1634810100000|2021-10-21 09:55:00|10974.2|10972.2|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|65
1634810400000|2021-10-21 10:00:00|10974.8|10972.8|10975|10973|10975|10973|10974.6|10972.6|193
1634810700000|2021-10-21 10:05:00|10974.6|10972.6|10974.6|10972.6|10974.8|10972.8|10974.6|10972.6|327
1634811000000|2021-10-21 10:10:00|||||||||67
1634811300000|2021-10-21 10:15:00|10975|10973|10975|10973|10975|10973|10975|10973|27
1634811600000|2021-10-21 10:20:00|10974.6|10972.6|10974.6|10972.6|10975|10973|10974.6|10972.6|373
1634811900000|2021-10-21 10:25:00|||||||||73
1634812200000|2021-10-21 10:30:00|10975|10973|10974.6|10972.6|10975|10973|10974.6|10972.6|985
1634812500000|2021-10-21 10:35:00|||||||||15
1634812800000|2021-10-21 10:40:00|10975|10973|10975|10973|10975|10973|10975|10973|773
1634813100000|2021-10-21 10:45:00|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|707
1634813400000|2021-10-21 10:50:00|||||||||24
1634813700000|2021-10-21 10:55:00|||||||||270
1634814000000|2021-10-21 11:00:00|10975|10973|10974.6|10972.6|10975|10973|10974.6|10972.6|1190
1634814300000|2021-10-21 11:05:00|||||||||1142
1634814600000|2021-10-21 11:10:00|10974.4|10972.4|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|923
1634814900000|2021-10-21 11:15:00|10974.2|10972.2|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|1287
1634815200000|2021-10-21 11:20:00|10974.2|10972.2|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|1404
1634815500000|2021-10-21 11:25:00|10974.4|10972.4|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|645
1634815800000|2021-10-21 11:30:00|10975|10973|10974.6|10972.6|10975|10973|10974.6|10972.6|4098
1634816100000|2021-10-21 11:35:00|||||||||34
1634816400000|2021-10-21 11:40:00|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|565
1634816700000|2021-10-21 11:45:00|10974.4|10972.4|10974.2|10972.2|10974.6|10972.6|10974.2|10972.2|1978
1634817000000|2021-10-21 11:50:00|10973.9|10971.9|10973.9|10971.9|10974.2|10972.2|10973.5|10971.5|1291
1634817300000|2021-10-21 11:55:00|10973.7|10971.7|10972.9|10970.9|10973.7|10971.7|10972.7|10970.7|1511
1634817600000|2021-10-21 12:00:00|10973.1|10971.1|10972.7|10970.7|10973.1|10971.1|10972.3|10970.3|3557
1634817900000|2021-10-21 12:05:00|10972.3|10970.3|10972.3|10970.3|10972.7|10970.7|10972.3|10970.3|1738
1634818200000|2021-10-21 12:10:00|10972.7|10970.7|10972.7|10970.7|10973.1|10971.1|10972.3|10970.3|4059
1634818500000|2021-10-21 12:15:00|10972.5|10970.5|10971.9|10969.9|10972.7|10970.7|10971.1|10969.1|6289
1634818800000|2021-10-21 12:20:00|10972.3|10970.3|10973.1|10971.1|10973.5|10971.5|10972.3|10970.3|9346
1634819100000|2021-10-21 12:25:00|10973.3|10971.3|10972.3|10970.3|10973.5|10971.5|10972.3|10970.3|1662
1634819400000|2021-10-21 12:30:00|10972.5|10970.5|10972.1|10970.1|10973.1|10971.1|10971.9|10969.9|1808
1634819700000|2021-10-21 12:35:00|10972.3|10970.3|10971.7|10969.7|10972.7|10970.7|10971.5|10969.5|3421
1634820000000|2021-10-21 12:40:00|10971.9|10969.9|10972.3|10970.3|10972.3|10970.3|10971.1|10969.1|3469
1634820300000|2021-10-21 12:45:00|10972.1|10970.1|10971.1|10969.1|10972.3|10970.3|10971.1|10969.1|3990
1634820600000|2021-10-21 12:50:00|10971.5|10969.5|10971.5|10969.5|10972.1|10970.1|10971.1|10969.1|2278
1634820900000|2021-10-21 12:55:00|10971.1|10969.1|10971.1|10969.1|10971.1|10969.1|10970.7|10968.7|4869
1634821200000|2021-10-21 13:00:00|10971.5|10969.5|10970.3|10968.3|10971.5|10969.5|10969.6|10967.6|4293
1634821500000|2021-10-21 13:05:00|10970.7|10968.7|10971.1|10969.1|10971.1|10969.1|10970.3|10968.3|1709
1634821800000|2021-10-21 13:10:00|10970.7|10968.7|10970.3|10968.3|10971.1|10969.1|10969.2|10967.2|5279
1634822100000|2021-10-21 13:15:00|10969.9|10967.9|10970.3|10968.3|10971.1|10969.1|10969.9|10967.9|2284
1634822400000|2021-10-21 13:20:00|10970.1|10968.1|10970.3|10968.3|10970.7|10968.7|10969.9|10967.9|1552
1634822700000|2021-10-21 13:25:00|10970.7|10968.7|10970.7|10968.7|10971.1|10969.1|10970.3|10968.3|1865
1634823000000|2021-10-21 13:30:00|10971.1|10969.1|10971.9|10969.9|10971.9|10969.9|10971.1|10969.1|3281
1634823300000|2021-10-21 13:35:00|10972.1|10970.1|10970.7|10968.7|10972.1|10970.1|10970.7|10968.7|1692
1634823600000|2021-10-21 13:40:00|10971.1|10969.1|10971.1|10969.1|10971.5|10969.5|10971.1|10969.1|1508
1634823900000|2021-10-21 13:45:00|10971.5|10969.5|10971.1|10969.1|10971.5|10969.5|10971.1|10969.1|2853
1634824200000|2021-10-21 13:50:00|10971.3|10969.3|10970.7|10968.7|10971.5|10969.5|10970.7|10968.7|1294
1634824500000|2021-10-21 13:55:00|10970.5|10968.5|10970.3|10968.3|10970.5|10968.5|10969.9|10967.9|1858
1634824800000|2021-10-21 14:00:00|10969.9|10967.9|10969.2|10967.2|10970.3|10968.3|10968.4|10966.4|7530
1634825100000|2021-10-21 14:05:00|10969.6|10967.6|10969.6|10967.6|10970.3|10968.3|10968.8|10966.8|12802
1634825400000|2021-10-21 14:10:00|10969.2|10967.2|10969.6|10967.6|10969.6|10967.6|10968.8|10966.8|2635
1634825700000|2021-10-21 14:15:00|10969.2|10967.2|10968.8|10966.8|10969.6|10967.6|10968.8|10966.8|947
1634826000000|2021-10-21 14:20:00|10969.2|10967.2|10969.6|10967.6|10969.6|10967.6|10969.2|10967.2|3562
1634826300000|2021-10-21 14:25:00|10969.8|10967.8|10969.9|10967.9|10969.9|10967.9|10969.2|10967.2|2343
1634826600000|2021-10-21 14:30:00|10969.8|10967.8|10969.8|10967.8|10970.3|10968.3|10969.6|10967.6|1917
1634826900000|2021-10-21 14:35:00|10969.9|10967.9|10969.9|10967.9|10970.3|10968.3|10969.6|10967.6|1933
1634827200000|2021-10-21 14:40:00|10969.8|10967.8|10969.9|10967.9|10970.3|10968.3|10969.6|10967.6|3384
1634827500000|2021-10-21 14:45:00|10969.8|10967.8|10969.6|10967.6|10969.9|10967.9|10969.6|10967.6|5124
1634827800000|2021-10-21 14:50:00|10969.2|10967.2|10969.6|10967.6|10969.6|10967.6|10969.2|10967.2|3036
1634828100000|2021-10-21 14:55:00|10969.2|10967.2|10969.6|10967.6|10969.9|10967.9|10969.2|10967.2|1380
1634828400000|2021-10-21 15:00:00|10969.4|10967.4|10969.2|10967.2|10969.4|10967.4|10969.2|10967.2|669
1634828700000|2021-10-21 15:05:00|10968.8|10966.8|10968.8|10966.8|10969.2|10967.2|10968.4|10966.4|1172
1634829000000|2021-10-21 15:10:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10968.8|10966.8|238
1634829300000|2021-10-21 15:15:00|10969.4|10967.4|10969.6|10967.6|10969.6|10967.6|10969.2|10967.2|3366
1634829600000|2021-10-21 15:20:00|10969.8|10967.8|10969.9|10967.9|10969.9|10967.9|10969.6|10967.6|1092
1634829900000|2021-10-21 15:25:00|10970.3|10968.3|10969.6|10967.6|10970.3|10968.3|10969.6|10967.6|1786
1634830200000|2021-10-21 15:30:00|10969.9|10967.9|10969.9|10967.9|10970.3|10968.3|10969.6|10967.6|748
1634830500000|2021-10-21 15:35:00|||||||||308
1634830800000|2021-10-21 15:40:00|10969.8|10967.8|10970.3|10968.3|10970.3|10968.3|10969.6|10967.6|1921
1634831100000|2021-10-21 15:45:00|10969.9|10967.9|10970.7|10968.7|10970.7|10968.7|10969.9|10967.9|4224
1634831400000|2021-10-21 15:50:00|10970.3|10968.3|10970.3|10968.3|10970.7|10968.7|10970.3|10968.3|394
1634831700000|2021-10-21 15:55:00|10969.9|10967.9|10970.3|10968.3|10970.3|10968.3|10969.9|10967.9|597
1634832000000|2021-10-21 16:00:00|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|1537
1634832300000|2021-10-21 16:05:00|10970.5|10968.5|10970.3|10968.3|10970.7|10968.7|10970.3|10968.3|867
1634832600000|2021-10-21 16:10:00|10970.1|10968.1|10969.9|10967.9|10970.3|10968.3|10969.9|10967.9|2527
1634832900000|2021-10-21 16:15:00|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|595
1634833200000|2021-10-21 16:20:00|10969.9|10967.9|10969.2|10967.2|10969.9|10967.9|10968.8|10966.8|3316
1634833500000|2021-10-21 16:25:00|10969|10967|10969.2|10967.2|10969.2|10967.2|10968.8|10966.8|976
1634833800000|2021-10-21 16:30:00|10968.8|10966.8|10969.2|10967.2|10969.2|10967.2|10968.8|10966.8|1071
1634834100000|2021-10-21 16:35:00|10969.4|10967.4|10969.2|10967.2|10969.4|10967.4|10969.2|10967.2|2201
1634834400000|2021-10-21 16:40:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|1656
1634834700000|2021-10-21 16:45:00|10968.6|10966.6|10968|10966|10968.8|10966.8|10968|10966|642
1634835000000|2021-10-21 16:50:00|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|589
1634835300000|2021-10-21 16:55:00|10968.2|10966.2|10968.4|10966.4|10968.4|10966.4|10968|10966|1506
1634835600000|2021-10-21 17:00:00|10968.2|10966.2|10968.2|10966.2|10968.4|10966.4|10968|10966|2984
1634835900000|2021-10-21 17:05:00|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|10968|10966|432
1634836200000|2021-10-21 17:10:00|10968|10966|10968|10966|10968|10966|10968|10966|736
1634836500000|2021-10-21 17:15:00|||||||||265
1634836800000|2021-10-21 17:20:00|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|1943
1634837100000|2021-10-21 17:25:00|10968.8|10966.8|10968.4|10966.4|10968.8|10966.8|10968|10966|1511
1634837400000|2021-10-21 17:30:00|||||||||106
1634837700000|2021-10-21 17:35:00|10968|10966|10967.6|10965.6|10968.4|10966.4|10967.6|10965.6|2720
1634838000000|2021-10-21 17:40:00|10967.4|10965.4|10967.6|10965.6|10967.6|10965.6|10967.2|10965.2|1114
1634838300000|2021-10-21 17:45:00|10968|10966|10967.2|10965.2|10968|10966|10967.2|10965.2|3789
1634838600000|2021-10-21 17:50:00|10967.6|10965.6|10967.6|10965.6|10967.6|10965.6|10967.2|10965.2|1288
1634838900000|2021-10-21 17:55:00|10967.2|10965.2|10966.8|10964.8|10967.2|10965.2|10966.8|10964.8|907
1634839200000|2021-10-21 18:00:00|10967|10965|10966.8|10964.8|10967.2|10965.2|10966.8|10964.8|1065
1634839500000|2021-10-21 18:05:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966|10964|908
1634839800000|2021-10-21 18:10:00|10966.8|10964.8|10967.2|10965.2|10967.2|10965.2|10966.4|10964.4|2340
1634840100000|2021-10-21 18:15:00|10967.6|10965.6|10968|10966|10968|10966|10967.2|10965.2|1509
1634840400000|2021-10-21 18:20:00|10967.8|10965.8|10967.6|10965.6|10968|10966|10967.6|10965.6|806
1634840700000|2021-10-21 18:25:00|10967.4|10965.4|10967.2|10965.2|10967.6|10965.6|10967.2|10965.2|446
1634841000000|2021-10-21 18:30:00|10967.6|10965.6|10967.6|10965.6|10967.6|10965.6|10967.2|10965.2|996
1634841300000|2021-10-21 18:35:00|10967.2|10965.2|10967.2|10965.2|10967.4|10965.4|10966.8|10964.8|1092
1634841600000|2021-10-21 18:40:00|||||||||137
1634841900000|2021-10-21 18:45:00|10966.8|10964.8|10967.2|10965.2|10967.6|10965.6|10966.8|10964.8|1731
1634842200000|2021-10-21 18:50:00|10966.8|10964.8|10967.2|10965.2|10967.2|10965.2|10966.8|10964.8|766
1634842500000|2021-10-21 18:55:00|10967.6|10965.6|10967.2|10965.2|10967.6|10965.6|10967.2|10965.2|3037
1634842800000|2021-10-21 19:00:00|10966.8|10964.8|10967.2|10965.2|10967.2|10965.2|10966.8|10964.8|2835
1634843100000|2021-10-21 19:05:00|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|10966.6|10964.6|1934
1634843400000|2021-10-21 19:10:00|||||||||78
1634843700000|2021-10-21 19:15:00|||||||||300
1634844000000|2021-10-21 19:20:00|||||||||301
1634844300000|2021-10-21 19:25:00|||||||||377
1634844600000|2021-10-21 19:30:00|||||||||33
1634844900000|2021-10-21 19:35:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|2410
1634845200000|2021-10-21 19:40:00|10966.8|10964.8|10966.4|10964.4|10966.8|10964.8|10966.4|10964.4|317
1634845500000|2021-10-21 19:45:00|||||||||12
1634845800000|2021-10-21 19:50:00|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|322
1634846100000|2021-10-21 19:55:00|10966.4|10964.4|10966.8|10964.8|10966.8|10964.8|10966.4|10964.4|1381
1634846400000|2021-10-21 20:00:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|1649
1634846700000|2021-10-21 20:05:00|10966|10964|10966|10964|10966|10964|10965.6|10963.6|1220
1634847000000|2021-10-21 20:10:00|10965.8|10963.8|10965.3|10963.3|10965.8|10963.8|10965.3|10963.3|796
1634847300000|2021-10-21 20:15:00|10965.1|10963.1|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|1103
1634847600000|2021-10-21 20:20:00|10964.9|10962.9|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|349
1634847900000|2021-10-21 20:25:00|10965.3|10963.3|10964.5|10962.5|10965.3|10963.3|10964.5|10962.5|747
1634848200000|2021-10-21 20:30:00|10964.3|10962.3|10963.3|10961.3|10964.3|10962.3|10963.3|10961.3|2513
1634848500000|2021-10-21 20:35:00|10963.5|10961.5|10963.9|10961.9|10964.1|10962.1|10963.3|10961.3|1962
1634848800000|2021-10-21 20:40:00|10963.7|10961.7|10963.3|10961.3|10963.7|10961.7|10962.5|10960.5|1928
1634849100000|2021-10-21 20:45:00|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|419
1634849400000|2021-10-21 20:50:00|10963.3|10961.3|10963.1|10961.1|10963.3|10961.3|10962.9|10960.9|2609
1634849700000|2021-10-21 20:55:00|10962.9|10960.9|10962.9|10960.9|10963.1|10961.1|10962.5|10960.5|1166
1634853600000|2021-10-21 22:00:00|10963.3|10961.3|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|1389
1634853900000|2021-10-21 22:05:00|||||||||374
1634854200000|2021-10-21 22:10:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|1460
1634854500000|2021-10-21 22:15:00|10963.1|10961.1|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|355
1634854800000|2021-10-21 22:20:00|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|244
1634855100000|2021-10-21 22:25:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|179
1634855400000|2021-10-21 22:30:00|||||||||5
1634855700000|2021-10-21 22:35:00|10964.5|10962.5|10964.3|10962.3|10964.5|10962.5|10964.3|10962.3|195
1634856000000|2021-10-21 22:40:00|10964.1|10962.1|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|10
1634856300000|2021-10-21 22:45:00|10963.7|10961.7|10963.9|10961.9|10963.9|10961.9|10963.7|10961.7|205
1634856600000|2021-10-21 22:50:00|10964.1|10962.1|10963.9|10961.9|10964.1|10962.1|10963.7|10961.7|2
1634856900000|2021-10-21 22:55:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|8
1634857500000|2021-10-21 23:05:00|||||||||1
1634857800000|2021-10-21 23:10:00|||||||||24
1634858100000|2021-10-21 23:15:00|10964.3|10962.3|10964.5|10962.5|10964.5|10962.5|10964.3|10962.3|96
1634858400000|2021-10-21 23:20:00|10964.3|10962.3|10964.3|10962.3|10964.3|10962.3|10964.1|10962.1|151
1634858700000|2021-10-21 23:25:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.3|10962.3|89
1634859000000|2021-10-21 23:30:00|||||||||19
1634859300000|2021-10-21 23:35:00|10964.7|10962.7|10964.5|10962.5|10964.7|10962.7|10964.5|10962.5|299
1634859600000|2021-10-21 23:40:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|528
1634859900000|2021-10-21 23:45:00|||||||||424
1634860200000|2021-10-21 23:50:00|||||||||115
1634860500000|2021-10-21 23:55:00|||||||||60
1634860800000|2021-10-22 00:00:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|388
1634861100000|2021-10-22 00:05:00|||||||||85
1634861400000|2021-10-22 00:10:00|10964.3|10962.3|10964.3|10962.3|10964.3|10962.3|10964.3|10962.3|208
1634861700000|2021-10-22 00:15:00|10964.5|10962.5|10964.9|10962.9|10964.9|10962.9|10964.5|10962.5|837
1634862000000|2021-10-22 00:20:00|||||||||5
1634862300000|2021-10-22 00:25:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|409
1634862600000|2021-10-22 00:30:00|10965.5|10963.5|10966|10964|10966|10964|10965.5|10963.5|150
1634862900000|2021-10-22 00:35:00|10965.8|10963.8|10966|10964|10966|10964|10965.6|10963.6|421
1634863200000|2021-10-22 00:40:00|||||||||25
1634863500000|2021-10-22 00:45:00|10965.6|10963.6|10965.6|10963.6|10966|10964|10965.6|10963.6|78
1634863800000|2021-10-22 00:50:00|10965.8|10963.8|10965.3|10963.3|10966|10964|10965.3|10963.3|429
1634864100000|2021-10-22 00:55:00|10965.1|10963.1|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|46
1634864400000|2021-10-22 01:00:00|10965.1|10963.1|10965.1|10963.1|10965.3|10963.3|10964.9|10962.9|151
1634864700000|2021-10-22 01:05:00|10964.9|10962.9|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|10
1634865000000|2021-10-22 01:10:00|10964.5|10962.5|10964.5|10962.5|10964.7|10962.7|10964.5|10962.5|38
1634865300000|2021-10-22 01:15:00|||||||||101
1634865600000|2021-10-22 01:20:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|78
1634865900000|2021-10-22 01:25:00|10964.5|10962.5|10964.9|10962.9|10964.9|10962.9|10964.5|10962.5|166
1634866200000|2021-10-22 01:30:00|10965.3|10963.3|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|571
1634866500000|2021-10-22 01:35:00|10965.6|10963.6|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|97
1634866800000|2021-10-22 01:40:00|||||||||9
1634867700000|2021-10-22 01:55:00|||||||||80
1634868000000|2021-10-22 02:00:00|||||||||11
1634868600000|2021-10-22 02:10:00|10964.9|10962.9|10964.3|10962.3|10964.9|10962.9|10964.3|10962.3|304
1634868900000|2021-10-22 02:15:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|5
1634869200000|2021-10-22 02:20:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|66
1634869500000|2021-10-22 02:25:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|143
1634869800000|2021-10-22 02:30:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|104
1634870100000|2021-10-22 02:35:00|||||||||31
1634870400000|2021-10-22 02:40:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|222
1634871300000|2021-10-22 02:55:00|||||||||3
1634871600000|2021-10-22 03:00:00|10965.1|10963.1|10965.3|10963.3|10965.3|10963.3|10965.1|10963.1|7
1634872200000|2021-10-22 03:10:00|10965.1|10963.1|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|400
1634872800000|2021-10-22 03:20:00|||||||||9
1634874000000|2021-10-22 03:40:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|352
1634874300000|2021-10-22 03:45:00|10966|10964|10965.6|10963.6|10966|10964|10965.6|10963.6|426
1634874600000|2021-10-22 03:50:00|||||||||10
1634874900000|2021-10-22 03:55:00|||||||||34
1634875200000|2021-10-22 04:00:00|||||||||19
1634875500000|2021-10-22 04:05:00|10966|10964|10966|10964|10966|10964|10966|10964|13
1634875800000|2021-10-22 04:10:00|||||||||70
1634876400000|2021-10-22 04:20:00|||||||||32
1634876700000|2021-10-22 04:25:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|201
1634877000000|2021-10-22 04:30:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|714
1634877300000|2021-10-22 04:35:00|10964.9|10962.9|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|284
1634878200000|2021-10-22 04:50:00|||||||||2
1634878800000|2021-10-22 05:00:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|295
1634879400000|2021-10-22 05:10:00|||||||||1
1634879700000|2021-10-22 05:15:00|||||||||225
1634880300000|2021-10-22 05:25:00|||||||||100
1634880900000|2021-10-22 05:35:00|10966|10964|10965.6|10963.6|10966|10964|10965.6|10963.6|308
1634881200000|2021-10-22 05:40:00|||||||||17
1634881500000|2021-10-22 05:45:00|10966|10964|10966|10964|10966|10964|10966|10964|123
1634881800000|2021-10-22 05:50:00|||||||||5
1634882100000|2021-10-22 05:55:00|10966.4|10964.4|10965.6|10963.6|10966.4|10964.4|10965.6|10963.6|382
1634882400000|2021-10-22 06:00:00|10966|10964|10966.4|10964.4|10966.4|10964.4|10965.6|10963.6|761
1634882700000|2021-10-22 06:05:00|10966|10964|10966.4|10964.4|10966.4|10964.4|10966|10964|305
1634883000000|2021-10-22 06:10:00|10966|10964|10965.3|10963.3|10966|10964|10965.3|10963.3|2115
1634883300000|2021-10-22 06:15:00|10965.5|10963.5|10965.3|10963.3|10965.6|10963.6|10964.9|10962.9|744
1634883600000|2021-10-22 06:20:00|10964.9|10962.9|10965.6|10963.6|10965.6|10963.6|10964.9|10962.9|117
1634883900000|2021-10-22 06:25:00|10965.3|10963.3|10965.3|10963.3|10965.6|10963.6|10964.9|10962.9|780
1634884200000|2021-10-22 06:30:00|10965.1|10963.1|10965.6|10963.6|10965.6|10963.6|10964.9|10962.9|1447
1634884500000|2021-10-22 06:35:00|10965.5|10963.5|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|105
1634884800000|2021-10-22 06:40:00|10965.6|10963.6|10966|10964|10966|10964|10965.6|10963.6|264
1634885100000|2021-10-22 06:45:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|837
1634885400000|2021-10-22 06:50:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10964.5|10962.5|1859
1634885700000|2021-10-22 06:55:00|10965.5|10963.5|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|309
1634886000000|2021-10-22 07:00:00|10965.3|10963.3|10965.3|10963.3|10965.6|10963.6|10964.9|10962.9|778
1634886300000|2021-10-22 07:05:00|10964.9|10962.9|10964.5|10962.5|10966|10964|10964.5|10962.5|4691
1634886600000|2021-10-22 07:10:00|10964.3|10962.3|10964.9|10962.9|10965.3|10963.3|10964.1|10962.1|942
1634886900000|2021-10-22 07:15:00|10964.7|10962.7|10966|10964|10966.2|10964.2|10964.5|10962.5|1549
1634887200000|2021-10-22 07:20:00|10965.8|10963.8|10966|10964|10966|10964|10964.9|10962.9|1511
1634887500000|2021-10-22 07:25:00|10966.4|10964.4|10965.3|10963.3|10966.4|10964.4|10965.3|10963.3|853
1634887800000|2021-10-22 07:30:00|10964.9|10962.9|10964.9|10962.9|10965.3|10963.3|10964.7|10962.7|747
1634888100000|2021-10-22 07:35:00|10965.3|10963.3|10965.8|10963.8|10966|10964|10964.9|10962.9|874
1634888400000|2021-10-22 07:40:00|10965.6|10963.6|10965.3|10963.3|10966|10964|10964.5|10962.5|790
1634888700000|2021-10-22 07:45:00|10964.9|10962.9|10965.3|10963.3|10965.6|10963.6|10964.9|10962.9|114
1634889000000|2021-10-22 07:50:00|10965.6|10963.6|10965.6|10963.6|10966|10964|10965.6|10963.6|684
1634889300000|2021-10-22 07:55:00|10966|10964|10966.4|10964.4|10966.4|10964.4|10966|10964|205
1634889600000|2021-10-22 08:00:00|10966.2|10964.2|10966.8|10964.8|10966.8|10964.8|10966|10964|303
1634889900000|2021-10-22 08:05:00|10967.2|10965.2|10966.4|10964.4|10967.2|10965.2|10966|10964|949
1634890200000|2021-10-22 08:10:00|10966.2|10964.2|10966|10964|10966.4|10964.4|10966|10964|435
1634890500000|2021-10-22 08:15:00|10966.2|10964.2|10966|10964|10966.4|10964.4|10965.3|10963.3|475
1634890800000|2021-10-22 08:20:00|10966.2|10964.2|10965.6|10963.6|10966.4|10964.4|10965.6|10963.6|483
1634891100000|2021-10-22 08:25:00|10965.3|10963.3|10965.5|10963.5|10965.6|10963.6|10965.3|10963.3|422
1634891400000|2021-10-22 08:30:00|10965.6|10963.6|10964.5|10962.5|10965.6|10963.6|10964.5|10962.5|509
1634891700000|2021-10-22 08:35:00|10964.1|10962.1|10963.3|10961.3|10964.5|10962.5|10963.3|10961.3|2058
1634892000000|2021-10-22 08:40:00|10963.5|10961.5|10963.1|10961.1|10963.7|10961.7|10962.9|10960.9|1108
1634892300000|2021-10-22 08:45:00|10962.9|10960.9|10962.9|10960.9|10963.3|10961.3|10962.9|10960.9|789
1634892600000|2021-10-22 08:50:00|10963.3|10961.3|10962.9|10960.9|10963.3|10961.3|10962.9|10960.9|463
1634892900000|2021-10-22 08:55:00|10962.5|10960.5|10962.5|10960.5|10962.9|10960.9|10962.1|10960.1|475
1634893200000|2021-10-22 09:00:00|10962.1|10960.1|10962.1|10960.1|10962.5|10960.5|10961.7|10959.7|1489
1634893500000|2021-10-22 09:05:00|10962.5|10960.5|10963.7|10961.7|10964.1|10962.1|10962.5|10960.5|871
1634893800000|2021-10-22 09:10:00|10964.1|10962.1|10964.1|10962.1|10964.3|10962.3|10964.1|10962.1|707
1634894100000|2021-10-22 09:15:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|88
1634894400000|2021-10-22 09:20:00|10963.9|10961.9|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|697
1634894700000|2021-10-22 09:25:00|||||||||24
1634895000000|2021-10-22 09:30:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|418
1634895300000|2021-10-22 09:35:00|10962.9|10960.9|10962.9|10960.9|10963.3|10961.3|10962.5|10960.5|891
1634895600000|2021-10-22 09:40:00|10963.1|10961.1|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|387
1634895900000|2021-10-22 09:45:00|10963.7|10961.7|10963.1|10961.1|10963.7|10961.7|10962.9|10960.9|287
1634896200000|2021-10-22 09:50:00|10962.9|10960.9|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|306
1634896500000|2021-10-22 09:55:00|10963.7|10961.7|10964.5|10962.5|10964.5|10962.5|10963.7|10961.7|1949
1634896800000|2021-10-22 10:00:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10963.7|10961.7|1079
1634897100000|2021-10-22 10:05:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|913
1634897400000|2021-10-22 10:10:00|10964.9|10962.9|10964.5|10962.5|10964.9|10962.9|10964.5|10962.5|1321
1634897700000|2021-10-22 10:15:00|10964.1|10962.1|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|364
1634898000000|2021-10-22 10:20:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|507
1634898300000|2021-10-22 10:25:00|||||||||110
1634898600000|2021-10-22 10:30:00|10964.1|10962.1|10963.9|10961.9|10964.3|10962.3|10963.7|10961.7|718
1634898900000|2021-10-22 10:35:00|10964.1|10962.1|10963.3|10961.3|10964.1|10962.1|10963.3|10961.3|309
1634899200000|2021-10-22 10:40:00|10963.5|10961.5|10963.3|10961.3|10963.7|10961.7|10963.3|10961.3|808
1634899500000|2021-10-22 10:45:00|10963.1|10961.1|10963.3|10961.3|10963.7|10961.7|10962.9|10960.9|655
1634899800000|2021-10-22 10:50:00|10963.7|10961.7|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|352
1634900100000|2021-10-22 10:55:00|10963.9|10961.9|10964.5|10962.5|10964.5|10962.5|10963.7|10961.7|523
1634900400000|2021-10-22 11:00:00|10964.3|10962.3|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|984
1634900700000|2021-10-22 11:05:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|1083
1634901000000|2021-10-22 11:10:00|||||||||220
1634901300000|2021-10-22 11:15:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.5|10962.5|1027
1634901600000|2021-10-22 11:20:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|2335
1634901900000|2021-10-22 11:25:00|10964.9|10962.9|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|2786
1634902200000|2021-10-22 11:30:00|10965.1|10963.1|10963.3|10961.3|10965.1|10963.1|10963.3|10961.3|1194
1634902500000|2021-10-22 11:35:00|10963.7|10961.7|10963.3|10961.3|10964.1|10962.1|10963.3|10961.3|960
1634902800000|2021-10-22 11:40:00|10963.7|10961.7|10963.3|10961.3|10963.7|10961.7|10963.3|10961.3|1778
1634903100000|2021-10-22 11:45:00|||||||||706
1634903400000|2021-10-22 11:50:00|10963.1|10961.1|10962.1|10960.1|10963.1|10961.1|10962.1|10960.1|748
1634903700000|2021-10-22 11:55:00|10961.9|10959.9|10962.1|10960.1|10962.1|10960.1|10961.7|10959.7|1648
1634904000000|2021-10-22 12:00:00|10961.7|10959.7|10961.9|10959.9|10961.9|10959.9|10961.7|10959.7|2135
1634904300000|2021-10-22 12:05:00|10962.1|10960.1|10961|10959|10962.1|10960.1|10960.2|10958.2|9581
1634904600000|2021-10-22 12:10:00|10960.6|10958.6|10961.4|10959.4|10961.5|10959.5|10960.2|10958.2|1070
1634904900000|2021-10-22 12:15:00|10961.7|10959.7|10961.9|10959.9|10962.1|10960.1|10961.4|10959.4|1571
1634905200000|2021-10-22 12:20:00|10961.7|10959.7|10963.3|10961.3|10963.3|10961.3|10961.4|10959.4|7680
1634905500000|2021-10-22 12:25:00|10963.7|10961.7|10963.7|10961.7|10964.5|10962.5|10963.7|10961.7|4700
1634905800000|2021-10-22 12:30:00|10963.9|10961.9|10963.7|10961.7|10964.5|10962.5|10963.3|10961.3|6867
1634906100000|2021-10-22 12:35:00|10963.9|10961.9|10963.7|10961.7|10964.1|10962.1|10963.3|10961.3|2261
1634906400000|2021-10-22 12:40:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|631
1634906700000|2021-10-22 12:45:00|10964.3|10962.3|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|2552
1634907000000|2021-10-22 12:50:00|10964.5|10962.5|10963.7|10961.7|10964.5|10962.5|10963.7|10961.7|1941
1634907300000|2021-10-22 12:55:00|10963.9|10961.9|10964.9|10962.9|10964.9|10962.9|10963.9|10961.9|1014
1634907600000|2021-10-22 13:00:00|10965.1|10963.1|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|1222
1634907900000|2021-10-22 13:05:00|10964.9|10962.9|10965.1|10963.1|10965.3|10963.3|10964.9|10962.9|1147
1634908200000|2021-10-22 13:10:00|10964.9|10962.9|10964.9|10962.9|10965.3|10963.3|10964.7|10962.7|1264
1634908500000|2021-10-22 13:15:00|10964.5|10962.5|10964.5|10962.5|10964.9|10962.9|10964.1|10962.1|1520
1634908800000|2021-10-22 13:20:00|10964.7|10962.7|10964.9|10962.9|10964.9|10962.9|10964.5|10962.5|881
1634909100000|2021-10-22 13:25:00|10965.3|10963.3|10964.1|10962.1|10965.3|10963.3|10963.7|10961.7|1837
1634909400000|2021-10-22 13:30:00|10964.5|10962.5|10965.6|10963.6|10965.6|10963.6|10964.5|10962.5|2235
1634909700000|2021-10-22 13:35:00|10965.3|10963.3|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|3347
1634910000000|2021-10-22 13:40:00|10964.5|10962.5|10965.3|10963.3|10965.3|10963.3|10964.3|10962.3|2762
1634910300000|2021-10-22 13:45:00|10965.1|10963.1|10963.7|10961.7|10965.3|10963.3|10963.5|10961.5|3339
1634910600000|2021-10-22 13:50:00|10964.1|10962.1|10964.1|10962.1|10964.5|10962.5|10963.7|10961.7|3855
1634910900000|2021-10-22 13:55:00|10964.5|10962.5|10964.1|10962.1|10964.5|10962.5|10963.7|10961.7|2077
1634911200000|2021-10-22 14:00:00|10963.7|10961.7|10963.3|10961.3|10964.1|10962.1|10962.5|10960.5|7606
1634911500000|2021-10-22 14:05:00|10962.9|10960.9|10961.7|10959.7|10963.3|10961.3|10961.7|10959.7|1769
1634911800000|2021-10-22 14:10:00|10962.1|10960.1|10962.1|10960.1|10962.5|10960.5|10962.1|10960.1|1754
1634912100000|2021-10-22 14:15:00|10961.7|10959.7|10961.4|10959.4|10961.7|10959.7|10961.4|10959.4|3489
1634912400000|2021-10-22 14:20:00|10961|10959|10962.5|10960.5|10962.5|10960.5|10961|10959|2320
1634912700000|2021-10-22 14:25:00|10962.9|10960.9|10963.7|10961.7|10963.7|10961.7|10962.5|10960.5|3969
1634913000000|2021-10-22 14:30:00|10963.3|10961.3|10962.5|10960.5|10963.7|10961.7|10961.7|10959.7|6303
1634913300000|2021-10-22 14:35:00|10962.9|10960.9|10962.9|10960.9|10963.1|10961.1|10962.5|10960.5|1414
1634913600000|2021-10-22 14:40:00|10962.5|10960.5|10963.3|10961.3|10963.3|10961.3|10962.5|10960.5|1939
1634913900000|2021-10-22 14:45:00|10962.9|10960.9|10962.9|10960.9|10963.3|10961.3|10962.9|10960.9|3415
1634914200000|2021-10-22 14:50:00|10963.3|10961.3|10963.3|10961.3|10963.7|10961.7|10962.9|10960.9|1354
1634914500000|2021-10-22 14:55:00|10963.7|10961.7|10963.3|10961.3|10964.5|10962.5|10963.3|10961.3|8350
1634914800000|2021-10-22 15:00:00|10963.5|10961.5|10964.1|10962.1|10964.1|10962.1|10963.3|10961.3|955
1634915100000|2021-10-22 15:05:00|10964.3|10962.3|10964.5|10962.5|10965.3|10963.3|10964.1|10962.1|3199
1634915400000|2021-10-22 15:10:00|10964.3|10962.3|10961.4|10959.4|10964.5|10962.5|10961.4|10959.4|4454
1634915700000|2021-10-22 15:15:00|10961.5|10959.5|10957.4|10955.4|10961.7|10959.7|10957.4|10955.4|8241
1634916000000|2021-10-22 15:20:00|10957.8|10955.8|10959|10957|10960.2|10958.2|10957.1|10955.1|6340
1634916300000|2021-10-22 15:25:00|10958.6|10956.6|10960.6|10958.6|10960.6|10958.6|10958.6|10956.6|4981
1634916600000|2021-10-22 15:30:00|10960.2|10958.2|10959.8|10957.8|10961|10959|10959.4|10957.4|4452
1634916900000|2021-10-22 15:35:00|10959.4|10957.4|10959.4|10957.4|10959.8|10957.8|10957.8|10955.8|4850
1634917200000|2021-10-22 15:40:00|10959|10957|10961.4|10959.4|10962.1|10960.1|10958.6|10956.6|5799
1634917500000|2021-10-22 15:45:00|10961|10959|10961.7|10959.7|10962.1|10960.1|10960.6|10958.6|7322
1634917800000|2021-10-22 15:50:00|10961.9|10959.9|10963.3|10961.3|10963.7|10961.7|10961.7|10959.7|5986
1634918100000|2021-10-22 15:55:00|10963.1|10961.1|10963.3|10961.3|10964.1|10962.1|10962.9|10960.9|8470
1634918400000|2021-10-22 16:00:00|10963.7|10961.7|10962.1|10960.1|10963.7|10961.7|10961.7|10959.7|4175
1634918700000|2021-10-22 16:05:00|10961.9|10959.9|10962.1|10960.1|10962.9|10960.9|10961.7|10959.7|1761
1634919000000|2021-10-22 16:10:00|10961.7|10959.7|10962.1|10960.1|10962.5|10960.5|10961.7|10959.7|1740
1634919300000|2021-10-22 16:15:00|10961.7|10959.7|10962.1|10960.1|10962.5|10960.5|10961.7|10959.7|1334
1634919600000|2021-10-22 16:20:00|10961.9|10959.9|10962.5|10960.5|10962.9|10960.9|10961.9|10959.9|2071
1634919900000|2021-10-22 16:25:00|10962.7|10960.7|10963.3|10961.3|10963.3|10961.3|10962.5|10960.5|2927
1634920200000|2021-10-22 16:30:00|10962.9|10960.9|10963.7|10961.7|10964.1|10962.1|10962.9|10960.9|3307
1634920500000|2021-10-22 16:35:00|10964.1|10962.1|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|2948
1634920800000|2021-10-22 16:40:00|10963.9|10961.9|10964.3|10962.3|10964.5|10962.5|10963.7|10961.7|1452
1634921100000|2021-10-22 16:45:00|10964.5|10962.5|10964.5|10962.5|10964.7|10962.7|10964.1|10962.1|2138
1634921400000|2021-10-22 16:50:00|10964.9|10962.9|10964.7|10962.7|10964.9|10962.9|10964.5|10962.5|1883
1634921700000|2021-10-22 16:55:00|10964.9|10962.9|10964.5|10962.5|10964.9|10962.9|10964.5|10962.5|979
1634922000000|2021-10-22 17:00:00|10964.1|10962.1|10963.7|10961.7|10964.5|10962.5|10963.7|10961.7|1417
1634922300000|2021-10-22 17:05:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|3278
1634922600000|2021-10-22 17:10:00|10963.7|10961.7|10962.9|10960.9|10963.7|10961.7|10962.9|10960.9|1184
1634922900000|2021-10-22 17:15:00|||||||||393
1634923200000|2021-10-22 17:20:00|10962.1|10960.1|10962.5|10960.5|10962.5|10960.5|10961.7|10959.7|1914
1634923500000|2021-10-22 17:25:00|10962.1|10960.1|10962.1|10960.1|10962.5|10960.5|10962.1|10960.1|3550
1634923800000|2021-10-22 17:30:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|941
1634924100000|2021-10-22 17:35:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.7|10960.7|612
1634924400000|2021-10-22 17:40:00|10962.7|10960.7|10962.5|10960.5|10962.9|10960.9|10962.5|10960.5|1603
1634924700000|2021-10-22 17:45:00|10962.1|10960.1|10962.5|10960.5|10962.5|10960.5|10962.1|10960.1|1680
1634925000000|2021-10-22 17:50:00|10962.7|10960.7|10962.9|10960.9|10962.9|10960.9|10962.7|10960.7|1375
1634925300000|2021-10-22 17:55:00|||||||||405
1634925600000|2021-10-22 18:00:00|10962.5|10960.5|10962.9|10960.9|10962.9|10960.9|10962.1|10960.1|1716
1634925900000|2021-10-22 18:05:00|10963.1|10961.1|10962.5|10960.5|10963.1|10961.1|10962.5|10960.5|750
1634926200000|2021-10-22 18:10:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|115
1634926500000|2021-10-22 18:15:00|10962.5|10960.5|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|344
1634926800000|2021-10-22 18:20:00|||||||||59
1634927100000|2021-10-22 18:25:00|||||||||142
1634927400000|2021-10-22 18:30:00|10962.5|10960.5|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|2497
1634927700000|2021-10-22 18:35:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|571
1634928000000|2021-10-22 18:40:00|10963.5|10961.5|10963.7|10961.7|10964.1|10962.1|10963.5|10961.5|1068
1634928300000|2021-10-22 18:45:00|10963.3|10961.3|10962.9|10960.9|10963.3|10961.3|10962.9|10960.9|2861
1634928600000|2021-10-22 18:50:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|670
1634928900000|2021-10-22 18:55:00|10963.7|10961.7|10963.3|10961.3|10963.7|10961.7|10963.3|10961.3|1213
1634929200000|2021-10-22 19:00:00|10963.7|10961.7|10963.3|10961.3|10963.7|10961.7|10962.9|10960.9|3836
1634929500000|2021-10-22 19:05:00|10963.5|10961.5|10963.3|10961.3|10963.7|10961.7|10963.3|10961.3|3694
1634929800000|2021-10-22 19:10:00|10962.9|10960.9|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|603
1634930100000|2021-10-22 19:15:00|||||||||1019
1634930400000|2021-10-22 19:20:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|309
1634930700000|2021-10-22 19:25:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|1354
1634931000000|2021-10-22 19:30:00|||||||||655
1634931300000|2021-10-22 19:35:00|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|140
1634931600000|2021-10-22 19:40:00|||||||||47
1634931900000|2021-10-22 19:45:00|10964.1|10962.1|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|740
1634932200000|2021-10-22 19:50:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|430
1634932500000|2021-10-22 19:55:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|551
1634932800000|2021-10-22 20:00:00|10964.9|10962.9|10964.5|10962.5|10964.9|10962.9|10964.1|10962.1|2533
1634933100000|2021-10-22 20:05:00|10964.9|10962.9|10964.5|10962.5|10964.9|10962.9|10964.5|10962.5|288
1634933400000|2021-10-22 20:10:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|839
1634933700000|2021-10-22 20:15:00|10964.3|10962.3|10964.1|10962.1|10964.3|10962.3|10964.1|10962.1|234
1634934000000|2021-10-22 20:20:00|10964.3|10962.3|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|397
1634934300000|2021-10-22 20:25:00|10964.3|10962.3|10964.1|10962.1|10964.3|10962.3|10964.1|10962.1|846
1634934600000|2021-10-22 20:30:00|||||||||46
1634934900000|2021-10-22 20:35:00|10964.3|10962.3|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|189
1634935200000|2021-10-22 20:40:00|10964.3|10962.3|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|332
1634935500000|2021-10-22 20:45:00|10964.7|10962.7|10964.5|10962.5|10964.7|10962.7|10964.5|10962.5|969
1634935800000|2021-10-22 20:50:00|10964.9|10962.9|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|605
1634936100000|2021-10-22 20:55:00|10965.1|10963.1|10965.1|10963.1|10965.3|10963.3|10964.9|10962.9|1442
1635112800000|2021-10-24 22:00:00|10965.3|10963.3|10965.6|10963.6|10966|10964|10965.3|10963.3|562
1635113100000|2021-10-24 22:05:00|10965.3|10963.3|10964.9|10962.9|10965.6|10963.6|10964.9|10962.9|1007
1635113400000|2021-10-24 22:10:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|594
1635113700000|2021-10-24 22:15:00|||||||||1
1635114000000|2021-10-24 22:20:00|||||||||1
1635114300000|2021-10-24 22:25:00|||||||||1
1635115200000|2021-10-24 22:40:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|218
1635115500000|2021-10-24 22:45:00|||||||||8
1635115800000|2021-10-24 22:50:00|||||||||50
1635116100000|2021-10-24 22:55:00|10964.5|10962.5|10964.9|10962.9|10965.3|10963.3|10964.5|10962.5|2696
1635117300000|2021-10-24 23:15:00|||||||||220
1635117900000|2021-10-24 23:25:00|10965.1|10963.1|10964.9|10962.9|10965.1|10963.1|10964.9|10962.9|77
1635118500000|2021-10-24 23:35:00|10964.5|10962.5|10964.5|10962.5|10964.7|10962.7|10964.5|10962.5|344
1635118800000|2021-10-24 23:40:00|||||||||2
1635119100000|2021-10-24 23:45:00|||||||||17
1635119400000|2021-10-24 23:50:00|||||||||16
1635119700000|2021-10-24 23:55:00|10964.9|10962.9|10964.5|10962.5|10964.9|10962.9|10964.5|10962.5|484
1635120000000|2021-10-25 00:00:00|10964.9|10962.9|10964.7|10962.7|10964.9|10962.9|10964.7|10962.7|57
1635120300000|2021-10-25 00:05:00|10964.5|10962.5|10964.9|10962.9|10964.9|10962.9|10964.5|10962.5|236
1635120600000|2021-10-25 00:10:00|10964.7|10962.7|10964.5|10962.5|10964.7|10962.7|10964.5|10962.5|32
1635120900000|2021-10-25 00:15:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|342
1635121200000|2021-10-25 00:20:00|10964.3|10962.3|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|106
1635121500000|2021-10-25 00:25:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|504
1635121800000|2021-10-25 00:30:00|||||||||1
1635122100000|2021-10-25 00:35:00|||||||||135
1635122400000|2021-10-25 00:40:00|10964.5|10962.5|10964.9|10962.9|10964.9|10962.9|10964.5|10962.5|200
1635122700000|2021-10-25 00:45:00|10965.3|10963.3|10965.1|10963.1|10965.3|10963.3|10964.9|10962.9|363
1635123000000|2021-10-25 00:50:00|10965.3|10963.3|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|249
1635123300000|2021-10-25 00:55:00|10965.8|10963.8|10966|10964|10966|10964|10965.8|10963.8|264
1635123600000|2021-10-25 01:00:00|10965.8|10963.8|10965.6|10963.6|10966|10964|10965.6|10963.6|456
1635123900000|2021-10-25 01:05:00|10965.8|10963.8|10965.6|10963.6|10966|10964|10965.6|10963.6|28
1635124200000|2021-10-25 01:10:00|||||||||4
1635124500000|2021-10-25 01:15:00|||||||||462
1635124800000|2021-10-25 01:20:00|||||||||42
1635125100000|2021-10-25 01:25:00|||||||||6
1635125400000|2021-10-25 01:30:00|||||||||60
1635125700000|2021-10-25 01:35:00|||||||||2
1635126000000|2021-10-25 01:40:00|||||||||1
1635126300000|2021-10-25 01:45:00|||||||||13
1635126600000|2021-10-25 01:50:00|||||||||83
1635126900000|2021-10-25 01:55:00|10965.8|10963.8|10966|10964|10966|10964|10965.8|10963.8|282
1635127200000|2021-10-25 02:00:00|10965.6|10963.6|10965.6|10963.6|10966|10964|10965.6|10963.6|551
1635127500000|2021-10-25 02:05:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|309
1635127800000|2021-10-25 02:10:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|55
1635128100000|2021-10-25 02:15:00|||||||||9
1635128400000|2021-10-25 02:20:00|10965.3|10963.3|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|121
1635128700000|2021-10-25 02:25:00|10965.5|10963.5|10964.5|10962.5|10965.6|10963.6|10964.5|10962.5|373
1635129000000|2021-10-25 02:30:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.7|10962.7|197
1635129300000|2021-10-25 02:35:00|10964.7|10962.7|10964.9|10962.9|10964.9|10962.9|10964.7|10962.7|57
1635129600000|2021-10-25 02:40:00|10965.3|10963.3|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|221
1635129900000|2021-10-25 02:45:00|10965.3|10963.3|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|177
1635130200000|2021-10-25 02:50:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|55
1635130500000|2021-10-25 02:55:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|55
1635130800000|2021-10-25 03:00:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|77
1635131100000|2021-10-25 03:05:00|||||||||4
1635131400000|2021-10-25 03:10:00|||||||||2
1635131700000|2021-10-25 03:15:00|||||||||35
1635132300000|2021-10-25 03:25:00|||||||||146
1635132600000|2021-10-25 03:30:00|||||||||41
1635132900000|2021-10-25 03:35:00|||||||||20
1635133500000|2021-10-25 03:45:00|||||||||1
1635133800000|2021-10-25 03:50:00|||||||||20
1635134400000|2021-10-25 04:00:00|||||||||4
1635134700000|2021-10-25 04:05:00|||||||||54
1635135000000|2021-10-25 04:10:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.5|10963.5|241
1635135300000|2021-10-25 04:15:00|||||||||70
1635135600000|2021-10-25 04:20:00|||||||||7
1635135900000|2021-10-25 04:25:00|||||||||1
1635136200000|2021-10-25 04:30:00|||||||||200
1635136500000|2021-10-25 04:35:00|||||||||14
1635140100000|2021-10-25 05:35:00|||||||||102
1635140400000|2021-10-25 05:40:00|||||||||41
1635141000000|2021-10-25 05:50:00|||||||||40
1635141600000|2021-10-25 06:00:00|||||||||16
1635141900000|2021-10-25 06:05:00|10966|10964|10966|10964|10966|10964|10966|10964|1071
1635142200000|2021-10-25 06:10:00|||||||||2
1635142500000|2021-10-25 06:15:00|10966.4|10964.4|10966|10964|10966.4|10964.4|10966|10964|55
1635142800000|2021-10-25 06:20:00|||||||||2
1635143100000|2021-10-25 06:25:00|10965.6|10963.6|10964.9|10962.9|10965.6|10963.6|10964.9|10962.9|481
1635143400000|2021-10-25 06:30:00|10965.3|10963.3|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|1062
1635143700000|2021-10-25 06:35:00|10965.3|10963.3|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|609
1635144000000|2021-10-25 06:40:00|10964.5|10962.5|10964.5|10962.5|10964.9|10962.9|10964.5|10962.5|1165
1635144300000|2021-10-25 06:45:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|559
1635144600000|2021-10-25 06:50:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|46
1635144900000|2021-10-25 06:55:00|||||||||101
1635145200000|2021-10-25 07:00:00|||||||||202
1635145500000|2021-10-25 07:05:00|10964.1|10962.1|10964.1|10962.1|10964.3|10962.3|10964.1|10962.1|266
1635145800000|2021-10-25 07:10:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|846
1635146100000|2021-10-25 07:15:00|||||||||18
1635146400000|2021-10-25 07:20:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|378
1635146700000|2021-10-25 07:25:00|10964.5|10962.5|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|130
1635147000000|2021-10-25 07:30:00|||||||||26
1635147300000|2021-10-25 07:35:00|10964.5|10962.5|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|948
1635147600000|2021-10-25 07:40:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|680
1635147900000|2021-10-25 07:45:00|10964.3|10962.3|10964.9|10962.9|10964.9|10962.9|10964.1|10962.1|2113
1635148200000|2021-10-25 07:50:00|10964.5|10962.5|10964.9|10962.9|10964.9|10962.9|10964.5|10962.5|421
1635148500000|2021-10-25 07:55:00|10964.5|10962.5|10964.9|10962.9|10964.9|10962.9|10964.5|10962.5|448
1635148800000|2021-10-25 08:00:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|614
1635149100000|2021-10-25 08:05:00|||||||||12
1635149400000|2021-10-25 08:10:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|505
1635149700000|2021-10-25 08:15:00|||||||||36
1635150000000|2021-10-25 08:20:00|10965.1|10963.1|10965.3|10963.3|10965.5|10963.5|10965.1|10963.1|645
1635150300000|2021-10-25 08:25:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|641
1635150600000|2021-10-25 08:30:00|||||||||386
1635150900000|2021-10-25 08:35:00|10965.3|10963.3|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|1118
1635151200000|2021-10-25 08:40:00|||||||||7
1635151500000|2021-10-25 08:45:00|10965.1|10963.1|10965.6|10963.6|10965.6|10963.6|10964.9|10962.9|72
1635151800000|2021-10-25 08:50:00|||||||||13
1635152100000|2021-10-25 08:55:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|224
1635152400000|2021-10-25 09:00:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|404
1635152700000|2021-10-25 09:05:00|||||||||3
1635153000000|2021-10-25 09:10:00|10965.5|10963.5|10965.3|10963.3|10965.5|10963.5|10965.3|10963.3|345
1635153300000|2021-10-25 09:15:00|10964.9|10962.9|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|243
1635153900000|2021-10-25 09:25:00|||||||||104
1635154200000|2021-10-25 09:30:00|10965.1|10963.1|10964.9|10962.9|10965.1|10963.1|10964.9|10962.9|98
1635154500000|2021-10-25 09:35:00|10965.3|10963.3|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|203
1635154800000|2021-10-25 09:40:00|||||||||487
1635155100000|2021-10-25 09:45:00|||||||||214
1635155400000|2021-10-25 09:50:00|||||||||87
1635155700000|2021-10-25 09:55:00|||||||||132
1635156000000|2021-10-25 10:00:00|||||||||62
1635156300000|2021-10-25 10:05:00|||||||||75
1635156600000|2021-10-25 10:10:00|10965.3|10963.3|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|839
1635156900000|2021-10-25 10:15:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|166
1635157200000|2021-10-25 10:20:00|||||||||51
1635157500000|2021-10-25 10:25:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|546
1635157800000|2021-10-25 10:30:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|209
1635158100000|2021-10-25 10:35:00|10965.1|10963.1|10964.9|10962.9|10965.1|10963.1|10964.9|10962.9|245
1635158400000|2021-10-25 10:40:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|375
1635158700000|2021-10-25 10:45:00|10964.9|10962.9|10965.6|10963.6|10965.6|10963.6|10964.9|10962.9|1549
1635159000000|2021-10-25 10:50:00|10965.5|10963.5|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|94
1635159300000|2021-10-25 10:55:00|10965.6|10963.6|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|389
1635159600000|2021-10-25 11:00:00|||||||||55
1635159900000|2021-10-25 11:05:00|10964.9|10962.9|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|484
1635160200000|2021-10-25 11:10:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|624
1635160500000|2021-10-25 11:15:00|10964.9|10962.9|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|316
1635160800000|2021-10-25 11:20:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|674
1635161100000|2021-10-25 11:25:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|569
1635161400000|2021-10-25 11:30:00|||||||||48
1635161700000|2021-10-25 11:35:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.5|10963.5|1426
1635162000000|2021-10-25 11:40:00|||||||||379
1635162300000|2021-10-25 11:45:00|||||||||66
1635162600000|2021-10-25 11:50:00|||||||||27
1635162900000|2021-10-25 11:55:00|||||||||12
1635163200000|2021-10-25 12:00:00|10965.3|10963.3|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|919
1635163500000|2021-10-25 12:05:00|||||||||953
1635163800000|2021-10-25 12:10:00|||||||||282
1635164100000|2021-10-25 12:15:00|10966|10964|10966|10964|10966|10964|10965.8|10963.8|1725
1635164400000|2021-10-25 12:20:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|10971
1635164700000|2021-10-25 12:25:00|10965.3|10963.3|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|1258
1635165000000|2021-10-25 12:30:00|10965.5|10963.5|10965.6|10963.6|10966|10964|10965.3|10963.3|4695
1635165300000|2021-10-25 12:35:00|10965.8|10963.8|10966|10964|10966|10964|10965.6|10963.6|1802
1635165600000|2021-10-25 12:40:00|10966.4|10964.4|10966|10964|10966.4|10964.4|10966|10964|2148
1635165900000|2021-10-25 12:45:00|10966.4|10964.4|10966|10964|10966.4|10964.4|10966|10964|1482
1635166200000|2021-10-25 12:50:00|10966.2|10964.2|10966|10964|10966.2|10964.2|10966|10964|541
1635166500000|2021-10-25 12:55:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|2803
1635166800000|2021-10-25 13:00:00|10966|10964|10965.6|10963.6|10966|10964|10965.6|10963.6|1240
1635167100000|2021-10-25 13:05:00|||||||||943
1635167400000|2021-10-25 13:10:00|10966|10964|10966.8|10964.8|10966.8|10964.8|10965.6|10963.6|3813
1635167700000|2021-10-25 13:15:00|10967|10965|10966.8|10964.8|10967.2|10965.2|10966.8|10964.8|1958
1635168000000|2021-10-25 13:20:00|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|10966.8|10964.8|2365
1635168300000|2021-10-25 13:25:00|10967.6|10965.6|10968|10966|10968|10966|10967.6|10965.6|1413
1635168600000|2021-10-25 13:30:00|10967.8|10965.8|10968.4|10966.4|10968.4|10966.4|10967.6|10965.6|2864
1635168900000|2021-10-25 13:35:00|10968.8|10966.8|10969.9|10967.9|10970.3|10968.3|10968.8|10966.8|5238
1635169200000|2021-10-25 13:40:00|10969.8|10967.8|10971.5|10969.5|10971.5|10969.5|10969.6|10967.6|6239
1635169500000|2021-10-25 13:45:00|10971.3|10969.3|10970.7|10968.7|10971.5|10969.5|10970.3|10968.3|5932
1635169800000|2021-10-25 13:50:00|10970.3|10968.3|10971.9|10969.9|10971.9|10969.9|10970.3|10968.3|5039
1635170100000|2021-10-25 13:55:00|10972.1|10970.1|10971.3|10969.3|10972.3|10970.3|10971.1|10969.1|2841
1635170400000|2021-10-25 14:00:00|10971.1|10969.1|10971.5|10969.5|10971.9|10969.9|10970.3|10968.3|1930
1635170700000|2021-10-25 14:05:00|10971.7|10969.7|10971.9|10969.9|10972.3|10970.3|10971.7|10969.7|2342
1635171000000|2021-10-25 14:10:00|10972.3|10970.3|10971.5|10969.5|10972.3|10970.3|10971.5|10969.5|1229
1635171300000|2021-10-25 14:15:00|10971.7|10969.7|10971.9|10969.9|10972.3|10970.3|10971.5|10969.5|1272
1635171600000|2021-10-25 14:20:00|10972.1|10970.1|10971.9|10969.9|10972.3|10970.3|10971.9|10969.9|1526
1635171900000|2021-10-25 14:25:00|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|10971.9|10969.9|1900
1635172200000|2021-10-25 14:30:00|10972.1|10970.1|10971.5|10969.5|10972.3|10970.3|10971.5|10969.5|1706
1635172500000|2021-10-25 14:35:00|10971.9|10969.9|10972.3|10970.3|10972.3|10970.3|10971.9|10969.9|931
1635172800000|2021-10-25 14:40:00|10971.9|10969.9|10971.9|10969.9|10972.3|10970.3|10971.9|10969.9|1815
1635173100000|2021-10-25 14:45:00|10972.3|10970.3|10971.9|10969.9|10972.3|10970.3|10971.9|10969.9|1494
1635173400000|2021-10-25 14:50:00|10971.7|10969.7|10971.9|10969.9|10971.9|10969.9|10971.5|10969.5|1445
1635173700000|2021-10-25 14:55:00|10972.3|10970.3|10971.9|10969.9|10972.3|10970.3|10971.9|10969.9|1288
1635174000000|2021-10-25 15:00:00|10971.5|10969.5|10971.5|10969.5|10971.5|10969.5|10971.5|10969.5|1016
1635174300000|2021-10-25 15:05:00|10971.9|10969.9|10971.5|10969.5|10971.9|10969.9|10971.5|10969.5|3558
1635174600000|2021-10-25 15:10:00|10971.7|10969.7|10971.9|10969.9|10971.9|10969.9|10971.5|10969.5|1127
1635174900000|2021-10-25 15:15:00|10971.5|10969.5|10971.9|10969.9|10971.9|10969.9|10971.5|10969.5|1458
1635175200000|2021-10-25 15:20:00|10971.5|10969.5|10971.9|10969.9|10972.3|10970.3|10971.5|10969.5|937
1635175500000|2021-10-25 15:25:00|10972.3|10970.3|10971.5|10969.5|10972.3|10970.3|10971.5|10969.5|1668
1635175800000|2021-10-25 15:30:00|10971.9|10969.9|10971.9|10969.9|10971.9|10969.9|10971.5|10969.5|825
1635176100000|2021-10-25 15:35:00|10971.7|10969.7|10971.9|10969.9|10971.9|10969.9|10971.7|10969.7|1442
1635176400000|2021-10-25 15:40:00|10971.5|10969.5|10971.5|10969.5|10971.9|10969.9|10971.5|10969.5|304
1635176700000|2021-10-25 15:45:00|||||||||612
1635177000000|2021-10-25 15:50:00|10971.1|10969.1|10971.1|10969.1|10971.1|10969.1|10971.1|10969.1|268
1635177300000|2021-10-25 15:55:00|||||||||190
1635177600000|2021-10-25 16:00:00|||||||||881
1635177900000|2021-10-25 16:05:00|10971.3|10969.3|10971.5|10969.5|10971.5|10969.5|10971.3|10969.3|217
1635178200000|2021-10-25 16:10:00|10971.3|10969.3|10971.1|10969.1|10971.5|10969.5|10971.1|10969.1|1204
1635178500000|2021-10-25 16:15:00|||||||||10
1635178800000|2021-10-25 16:20:00|10970.9|10968.9|10971.1|10969.1|10971.1|10969.1|10970.7|10968.7|432
1635179100000|2021-10-25 16:25:00|10971.5|10969.5|10971.5|10969.5|10971.5|10969.5|10971.5|10969.5|1713
1635179400000|2021-10-25 16:30:00|||||||||53
1635179700000|2021-10-25 16:35:00|||||||||598
1635180000000|2021-10-25 16:40:00|||||||||24
1635180300000|2021-10-25 16:45:00|10971.1|10969.1|10971.1|10969.1|10971.1|10969.1|10971.1|10969.1|416
1635180600000|2021-10-25 16:50:00|||||||||480
1635180900000|2021-10-25 16:55:00|10971.5|10969.5|10971.5|10969.5|10971.5|10969.5|10971.1|10969.1|1384
1635181200000|2021-10-25 17:00:00|10971.1|10969.1|10971.1|10969.1|10971.5|10969.5|10971.1|10969.1|277
1635181500000|2021-10-25 17:05:00|10970.9|10968.9|10970.7|10968.7|10971.1|10969.1|10970.7|10968.7|1566
1635181800000|2021-10-25 17:10:00|||||||||809
1635182100000|2021-10-25 17:15:00|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|1189
1635182400000|2021-10-25 17:20:00|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|107
1635182700000|2021-10-25 17:25:00|10970.3|10968.3|10970.7|10968.7|10970.7|10968.7|10970.3|10968.3|2856
1635183000000|2021-10-25 17:30:00|10971.1|10969.1|10970.7|10968.7|10971.1|10969.1|10970.7|10968.7|1836
1635183300000|2021-10-25 17:35:00|||||||||22
1635183600000|2021-10-25 17:40:00|||||||||632
1635183900000|2021-10-25 17:45:00|||||||||403
1635184200000|2021-10-25 17:50:00|||||||||546
1635184500000|2021-10-25 17:55:00|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|696
1635184800000|2021-10-25 18:00:00|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|2491
1635185100000|2021-10-25 18:05:00|||||||||39
1635185400000|2021-10-25 18:10:00|||||||||63
1635185700000|2021-10-25 18:15:00|||||||||296
1635186000000|2021-10-25 18:20:00|10970.5|10968.5|10970.3|10968.3|10970.7|10968.7|10970.3|10968.3|258
1635186300000|2021-10-25 18:25:00|||||||||32
1635186600000|2021-10-25 18:30:00|10970.7|10968.7|10971.1|10969.1|10971.1|10969.1|10970.7|10968.7|1607
1635186900000|2021-10-25 18:35:00|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|220
1635187200000|2021-10-25 18:40:00|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|891
1635187500000|2021-10-25 18:45:00|10969.9|10967.9|10970.3|10968.3|10970.3|10968.3|10969.9|10967.9|3930
1635187800000|2021-10-25 18:50:00|||||||||285
1635188100000|2021-10-25 18:55:00|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|2811
1635188400000|2021-10-25 19:00:00|||||||||716
1635188700000|2021-10-25 19:05:00|||||||||708
1635189000000|2021-10-25 19:10:00|||||||||198
1635189300000|2021-10-25 19:15:00|10969.6|10967.6|10969.9|10967.9|10969.9|10967.9|10969.6|10967.6|2836
1635189600000|2021-10-25 19:20:00|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|1292
1635189900000|2021-10-25 19:25:00|||||||||1901
1635190200000|2021-10-25 19:30:00|||||||||2660
1635190500000|2021-10-25 19:35:00|||||||||55
1635190800000|2021-10-25 19:40:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|753
1635191100000|2021-10-25 19:45:00|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|1005
1635191400000|2021-10-25 19:50:00|||||||||381
1635191700000|2021-10-25 19:55:00|10969.9|10967.9|10969.9|10967.9|10970.3|10968.3|10969.9|10967.9|1679
1635192000000|2021-10-25 20:00:00|10969.6|10967.6|10969.8|10967.8|10969.9|10967.9|10969.6|10967.6|1209
1635192300000|2021-10-25 20:05:00|10969.6|10967.6|10970.3|10968.3|10970.3|10968.3|10969.6|10967.6|556
1635192600000|2021-10-25 20:10:00|10969.9|10967.9|10969.8|10967.8|10969.9|10967.9|10969.6|10967.6|1972
1635192900000|2021-10-25 20:15:00|10969.6|10967.6|10969.6|10967.6|10969.9|10967.9|10969.6|10967.6|106
1635193200000|2021-10-25 20:20:00|10969.8|10967.8|10969.9|10967.9|10969.9|10967.9|10969.6|10967.6|523
1635193500000|2021-10-25 20:25:00|||||||||102
1635193800000|2021-10-25 20:30:00|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|1130
1635194100000|2021-10-25 20:35:00|||||||||358
1635194400000|2021-10-25 20:40:00|||||||||217
1635194700000|2021-10-25 20:45:00|||||||||210
1635195000000|2021-10-25 20:50:00|10970.1|10968.1|10969.9|10967.9|10970.1|10968.1|10969.9|10967.9|2030
1635195300000|2021-10-25 20:55:00|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|10970.1|10968.1|350
1635199200000|2021-10-25 22:00:00|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|8
1635199800000|2021-10-25 22:10:00|||||||||19
1635200400000|2021-10-25 22:20:00|||||||||7
1635201000000|2021-10-25 22:30:00|||||||||2
1635201600000|2021-10-25 22:40:00|||||||||3
1635202500000|2021-10-25 22:55:00|||||||||2
1635202800000|2021-10-25 23:00:00|||||||||8
1635203100000|2021-10-25 23:05:00|||||||||34
1635205500000|2021-10-25 23:45:00|||||||||33
1635206400000|2021-10-26 00:00:00|||||||||61
1635207300000|2021-10-26 00:15:00|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|236
1635207600000|2021-10-26 00:20:00|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|159
1635207900000|2021-10-26 00:25:00|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|43
1635208200000|2021-10-26 00:30:00|||||||||180
1635208500000|2021-10-26 00:35:00|||||||||1
1635208800000|2021-10-26 00:40:00|||||||||23
1635209100000|2021-10-26 00:45:00|10969.9|10967.9|10969.6|10967.6|10969.9|10967.9|10969.6|10967.6|336
1635209400000|2021-10-26 00:50:00|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|29
1635209700000|2021-10-26 00:55:00|||||||||4
1635210000000|2021-10-26 01:00:00|||||||||165
1635210300000|2021-10-26 01:05:00|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|413
1635210600000|2021-10-26 01:10:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|785
1635210900000|2021-10-26 01:15:00|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|10969.2|10967.2|317
1635211500000|2021-10-26 01:25:00|||||||||1
1635211800000|2021-10-26 01:30:00|||||||||16
1635212100000|2021-10-26 01:35:00|||||||||35
1635212400000|2021-10-26 01:40:00|||||||||13
1635212700000|2021-10-26 01:45:00|||||||||2
1635213000000|2021-10-26 01:50:00|||||||||5
1635213300000|2021-10-26 01:55:00|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|56
1635213600000|2021-10-26 02:00:00|10970.1|10968.1|10969.9|10967.9|10970.3|10968.3|10969.9|10967.9|287
1635213900000|2021-10-26 02:05:00|10969.8|10967.8|10969.8|10967.8|10969.9|10967.9|10969.6|10967.6|285
1635214200000|2021-10-26 02:10:00|||||||||2
1635214800000|2021-10-26 02:20:00|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|10969.8|10967.8|33
1635215400000|2021-10-26 02:30:00|||||||||6
1635215700000|2021-10-26 02:35:00|||||||||282
1635216000000|2021-10-26 02:40:00|||||||||392
1635216300000|2021-10-26 02:45:00|10969.8|10967.8|10969.9|10967.9|10969.9|10967.9|10969.8|10967.8|25
1635217500000|2021-10-26 03:05:00|||||||||1
1635217800000|2021-10-26 03:10:00|||||||||30
1635218100000|2021-10-26 03:15:00|||||||||66
1635218400000|2021-10-26 03:20:00|||||||||32
1635218700000|2021-10-26 03:25:00|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|13
1635219000000|2021-10-26 03:30:00|10969.9|10967.9|10970.3|10968.3|10970.3|10968.3|10969.9|10967.9|221
1635219300000|2021-10-26 03:35:00|||||||||31
1635219600000|2021-10-26 03:40:00|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|620
1635220200000|2021-10-26 03:50:00|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|267
1635222000000|2021-10-26 04:20:00|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|34
1635222600000|2021-10-26 04:30:00|10969.6|10967.6|10969.9|10967.9|10969.9|10967.9|10969.6|10967.6|332
1635223500000|2021-10-26 04:45:00|||||||||5
1635223800000|2021-10-26 04:50:00|||||||||13
1635224100000|2021-10-26 04:55:00|||||||||5
1635224400000|2021-10-26 05:00:00|||||||||1
1635225000000|2021-10-26 05:10:00|||||||||1
1635225600000|2021-10-26 05:20:00|||||||||17
1635226200000|2021-10-26 05:30:00|||||||||3
1635227400000|2021-10-26 05:50:00|||||||||16
1635227700000|2021-10-26 05:55:00|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|76
1635228000000|2021-10-26 06:00:00|10969.9|10967.9|10970.1|10968.1|10970.3|10968.3|10969.9|10967.9|472
1635228300000|2021-10-26 06:05:00|10970.3|10968.3|10970.3|10968.3|10970.7|10968.7|10970.1|10968.1|486
1635228600000|2021-10-26 06:10:00|||||||||104
1635228900000|2021-10-26 06:15:00|10970.7|10968.7|10970.7|10968.7|10970.9|10968.9|10970.7|10968.7|290
1635229200000|2021-10-26 06:20:00|10970.3|10968.3|10970.7|10968.7|10970.7|10968.7|10970.3|10968.3|455
1635229500000|2021-10-26 06:25:00|||||||||155
1635229800000|2021-10-26 06:30:00|||||||||45
1635230100000|2021-10-26 06:35:00|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|315
1635230400000|2021-10-26 06:40:00|||||||||84
1635230700000|2021-10-26 06:45:00|10969.9|10967.9|10969.6|10967.6|10969.9|10967.9|10969.6|10967.6|1774
1635231000000|2021-10-26 06:50:00|10969.2|10967.2|10969.9|10967.9|10969.9|10967.9|10969.2|10967.2|5628
1635231300000|2021-10-26 06:55:00|||||||||363
1635231600000|2021-10-26 07:00:00|10969.6|10967.6|10968.4|10966.4|10969.6|10967.6|10968.4|10966.4|1556
1635231900000|2021-10-26 07:05:00|10968.6|10966.6|10968.8|10966.8|10969.2|10967.2|10968|10966|2336
1635232200000|2021-10-26 07:10:00|10968.4|10966.4|10968.4|10966.4|10968.8|10966.8|10968|10966|950
1635232500000|2021-10-26 07:15:00|10968.6|10966.6|10968|10966|10968.8|10966.8|10968|10966|1167
1635232800000|2021-10-26 07:20:00|||||||||1137
1635233100000|2021-10-26 07:25:00|10967.6|10965.6|10967.6|10965.6|10967.6|10965.6|10967.6|10965.6|847
1635233400000|2021-10-26 07:30:00|10968|10966|10967.6|10965.6|10968|10966|10967.6|10965.6|1020
1635233700000|2021-10-26 07:35:00|10967.4|10965.4|10967.6|10965.6|10967.6|10965.6|10967.4|10965.4|83
1635234000000|2021-10-26 07:40:00|||||||||356
1635234300000|2021-10-26 07:45:00|||||||||158
1635234600000|2021-10-26 07:50:00|10967.8|10965.8|10968|10966|10968|10966|10967.6|10965.6|560
1635234900000|2021-10-26 07:55:00|10967.8|10965.8|10968|10966|10968|10966|10967.8|10965.8|421
1635235200000|2021-10-26 08:00:00|||||||||98
1635235500000|2021-10-26 08:05:00|||||||||284
1635235800000|2021-10-26 08:10:00|||||||||272
1635236100000|2021-10-26 08:15:00|10968.8|10966.8|10969.2|10967.2|10969.4|10967.4|10968.4|10966.4|2060
1635236400000|2021-10-26 08:20:00|10969.6|10967.6|10969.4|10967.4|10969.6|10967.6|10969.2|10967.2|457
1635236700000|2021-10-26 08:25:00|10969.2|10967.2|10968.8|10966.8|10969.6|10967.6|10968.8|10966.8|589
1635237000000|2021-10-26 08:30:00|10969.2|10967.2|10969.6|10967.6|10969.6|10967.6|10968.8|10966.8|699
1635237300000|2021-10-26 08:35:00|10970.3|10968.3|10969.9|10967.9|10970.7|10968.7|10969.6|10967.6|1559
1635237600000|2021-10-26 08:40:00|10970.1|10968.1|10970.3|10968.3|10970.3|10968.3|10970.1|10968.1|125
1635237900000|2021-10-26 08:45:00|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|349
1635238200000|2021-10-26 08:50:00|10970.5|10968.5|10970.3|10968.3|10970.7|10968.7|10970.3|10968.3|460
1635238500000|2021-10-26 08:55:00|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|61
1635238800000|2021-10-26 09:00:00|10970.3|10968.3|10970.7|10968.7|10970.7|10968.7|10969.9|10967.9|332
1635239100000|2021-10-26 09:05:00|10970.5|10968.5|10970.3|10968.3|10970.7|10968.7|10970.3|10968.3|456
1635239400000|2021-10-26 09:10:00|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|563
1635239700000|2021-10-26 09:15:00|10970.9|10968.9|10970.7|10968.7|10971.1|10969.1|10970.7|10968.7|961
1635240000000|2021-10-26 09:20:00|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|619
1635240300000|2021-10-26 09:25:00|||||||||54
1635240600000|2021-10-26 09:30:00|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|876
1635240900000|2021-10-26 09:35:00|||||||||62
1635241200000|2021-10-26 09:40:00|||||||||179
1635241500000|2021-10-26 09:45:00|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|1431
1635241800000|2021-10-26 09:50:00|||||||||35
1635242100000|2021-10-26 09:55:00|10969.2|10967.2|10969.2|10967.2|10969.6|10967.6|10969.2|10967.2|1025
1635242400000|2021-10-26 10:00:00|10969.4|10967.4|10969.4|10967.4|10969.6|10967.6|10969.2|10967.2|230
1635242700000|2021-10-26 10:05:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|46
1635243000000|2021-10-26 10:10:00|10968.8|10966.8|10969.2|10967.2|10969.2|10967.2|10968.8|10966.8|787
1635243300000|2021-10-26 10:15:00|||||||||29
1635243600000|2021-10-26 10:20:00|||||||||102
1635243900000|2021-10-26 10:25:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|303
1635244200000|2021-10-26 10:30:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10968.8|10966.8|1355
1635244500000|2021-10-26 10:35:00|||||||||59
1635244800000|2021-10-26 10:40:00|10969|10967|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|302
1635245100000|2021-10-26 10:45:00|10968.4|10966.4|10968|10966|10968.8|10966.8|10968|10966|855
1635245400000|2021-10-26 10:50:00|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|10968|10966|1608
1635245700000|2021-10-26 10:55:00|10968.2|10966.2|10968.4|10966.4|10968.4|10966.4|10968|10966|1139
1635246000000|2021-10-26 11:00:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|330
1635246300000|2021-10-26 11:05:00|||||||||258
1635246600000|2021-10-26 11:10:00|10969|10967|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|531
1635246900000|2021-10-26 11:15:00|||||||||52
1635247200000|2021-10-26 11:20:00|10969|10967|10969.2|10967.2|10969.2|10967.2|10969|10967|706
1635247500000|2021-10-26 11:25:00|10969.4|10967.4|10969.2|10967.2|10969.6|10967.6|10969.2|10967.2|487
1635247800000|2021-10-26 11:30:00|10969.4|10967.4|10969.6|10967.6|10969.9|10967.9|10969.2|10967.2|1290
1635248100000|2021-10-26 11:35:00|||||||||161
1635248400000|2021-10-26 11:40:00|10969.8|10967.8|10969.6|10967.6|10969.9|10967.9|10969.6|10967.6|700
1635248700000|2021-10-26 11:45:00|10969.8|10967.8|10969.9|10967.9|10969.9|10967.9|10969.6|10967.6|699
1635249000000|2021-10-26 11:50:00|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|10969.2|10967.2|899
1635249300000|2021-10-26 11:55:00|||||||||948
1635249600000|2021-10-26 12:00:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10968.8|10966.8|1016
1635249900000|2021-10-26 12:05:00|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|10969.2|10967.2|508
1635250200000|2021-10-26 12:10:00|10969.2|10967.2|10969.6|10967.6|10969.6|10967.6|10969.2|10967.2|671
1635250500000|2021-10-26 12:15:00|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|10969.6|10967.6|369
1635250800000|2021-10-26 12:20:00|10969.6|10967.6|10968.8|10966.8|10969.6|10967.6|10968.8|10966.8|1598
1635251100000|2021-10-26 12:25:00|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|10967.6|10965.6|4225
1635251400000|2021-10-26 12:30:00|10968.2|10966.2|10968.4|10966.4|10968.8|10966.8|10968|10966|1299
1635251700000|2021-10-26 12:35:00|||||||||443
1635252000000|2021-10-26 12:40:00|||||||||2915
1635252300000|2021-10-26 12:45:00|10968|10966|10968.4|10966.4|10968.4|10966.4|10968|10966|1144
1635252600000|2021-10-26 12:50:00|10968|10966|10968.4|10966.4|10968.4|10966.4|10968|10966|1135
1635252900000|2021-10-26 12:55:00|10968|10966|10968|10966|10968.4|10966.4|10968|10966|791
1635253200000|2021-10-26 13:00:00|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|2231
1635253500000|2021-10-26 13:05:00|10968|10966|10968|10966|10968|10966|10968|10966|665
1635253800000|2021-10-26 13:10:00|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|10968|10966|2795
1635254100000|2021-10-26 13:15:00|10968.8|10966.8|10968.4|10966.4|10968.8|10966.8|10968.4|10966.4|886
1635254400000|2021-10-26 13:20:00|10968|10966|10968|10966|10968.4|10966.4|10968|10966|1279
1635254700000|2021-10-26 13:25:00|||||||||1082
1635255000000|2021-10-26 13:30:00|||||||||3301
1635255300000|2021-10-26 13:35:00|||||||||713
1635255600000|2021-10-26 13:40:00|10967.6|10965.6|10967.6|10965.6|10968|10966|10967.6|10965.6|1262
1635255900000|2021-10-26 13:45:00|10968|10966|10967.6|10965.6|10968|10966|10967.6|10965.6|931
1635256200000|2021-10-26 13:50:00|10967.8|10965.8|10967.6|10965.6|10968|10966|10967.6|10965.6|2508
1635256500000|2021-10-26 13:55:00|10968|10966|10968.4|10966.4|10968.4|10966.4|10968|10966|754
1635256800000|2021-10-26 14:00:00|10968.2|10966.2|10968|10966|10968.4|10966.4|10968|10966|1589
1635257100000|2021-10-26 14:05:00|10967.6|10965.6|10968|10966|10968|10966|10967.6|10965.6|457
1635257400000|2021-10-26 14:10:00|10967.6|10965.6|10968|10966|10968|10966|10967.6|10965.6|916
1635257700000|2021-10-26 14:15:00|10967.8|10965.8|10967.6|10965.6|10968|10966|10967.6|10965.6|907
1635258000000|2021-10-26 14:20:00|||||||||2634
1635258300000|2021-10-26 14:25:00|||||||||998
1635258600000|2021-10-26 14:30:00|10968|10966|10967.6|10965.6|10968|10966|10967.6|10965.6|3120
1635258900000|2021-10-26 14:35:00|10967.2|10965.2|10967.6|10965.6|10967.6|10965.6|10967.2|10965.2|11202
1635259200000|2021-10-26 14:40:00|10968|10966|10967.6|10965.6|10968|10966|10967.6|10965.6|625
1635259500000|2021-10-26 14:45:00|10968|10966|10967.6|10965.6|10968|10966|10967.6|10965.6|343
1635259800000|2021-10-26 14:50:00|||||||||3359
1635260100000|2021-10-26 14:55:00|10967.4|10965.4|10967.6|10965.6|10967.6|10965.6|10967.2|10965.2|726
1635260400000|2021-10-26 15:00:00|10967.2|10965.2|10967.6|10965.6|10967.6|10965.6|10967.2|10965.2|1333
1635260700000|2021-10-26 15:05:00|10967.2|10965.2|10967.6|10965.6|10967.6|10965.6|10967.2|10965.2|1952
1635261000000|2021-10-26 15:10:00|||||||||190
1635261300000|2021-10-26 15:15:00|||||||||1060
1635261600000|2021-10-26 15:20:00|10967.2|10965.2|10967.2|10965.2|10967.6|10965.6|10967.2|10965.2|2075
1635261900000|2021-10-26 15:25:00|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|10966.4|10964.4|24921
1635262200000|2021-10-26 15:30:00|10966.6|10964.6|10966.8|10964.8|10966.8|10964.8|10966.4|10964.4|2755
1635262500000|2021-10-26 15:35:00|||||||||34
1635262800000|2021-10-26 15:40:00|||||||||101
1635263100000|2021-10-26 15:45:00|10966.4|10964.4|10966.4|10964.4|10966.8|10964.8|10966.4|10964.4|1233
1635263400000|2021-10-26 15:50:00|||||||||1029
1635263700000|2021-10-26 15:55:00|||||||||937
1635264000000|2021-10-26 16:00:00|10966|10964|10966.8|10964.8|10966.8|10964.8|10966|10964|551
1635264300000|2021-10-26 16:05:00|10967.2|10965.2|10966.8|10964.8|10967.2|10965.2|10966.8|10964.8|1092
1635264600000|2021-10-26 16:10:00|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|10966.8|10964.8|653
1635264900000|2021-10-26 16:15:00|10967.6|10965.6|10967.6|10965.6|10967.6|10965.6|10967.6|10965.6|237
1635265200000|2021-10-26 16:20:00|10967.8|10965.8|10968|10966|10968|10966|10967.6|10965.6|871
1635265500000|2021-10-26 16:25:00|||||||||1041
1635265800000|2021-10-26 16:30:00|||||||||615
1635266100000|2021-10-26 16:35:00|10968.4|10966.4|10968|10966|10968.4|10966.4|10968|10966|715
1635266400000|2021-10-26 16:40:00|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|380
1635266700000|2021-10-26 16:45:00|10968|10966|10968|10966|10968|10966|10968|10966|905
1635267000000|2021-10-26 16:50:00|10967.6|10965.6|10968|10966|10968|10966|10967.6|10965.6|2729
1635267300000|2021-10-26 16:55:00|10967.6|10965.6|10968.4|10966.4|10968.4|10966.4|10967.6|10965.6|2627
1635267600000|2021-10-26 17:00:00|||||||||2891
1635267900000|2021-10-26 17:05:00|||||||||752
1635268200000|2021-10-26 17:10:00|||||||||302
1635268500000|2021-10-26 17:15:00|||||||||466
1635268800000|2021-10-26 17:20:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|2178
1635269100000|2021-10-26 17:25:00|10968.4|10966.4|10968.4|10966.4|10968.8|10966.8|10968.4|10966.4|619
1635269400000|2021-10-26 17:30:00|10968.6|10966.6|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|736
1635269700000|2021-10-26 17:35:00|||||||||9
1635270000000|2021-10-26 17:40:00|||||||||270
1635270300000|2021-10-26 17:45:00|10968.4|10966.4|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|103
1635270600000|2021-10-26 17:50:00|10968.4|10966.4|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|228
1635270900000|2021-10-26 17:55:00|10968.4|10966.4|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|47
1635271200000|2021-10-26 18:00:00|||||||||48
1635271500000|2021-10-26 18:05:00|||||||||205
1635271800000|2021-10-26 18:10:00|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|803
1635272100000|2021-10-26 18:15:00|10968.8|10966.8|10968.4|10966.4|10968.8|10966.8|10968.4|10966.4|844
1635272400000|2021-10-26 18:20:00|||||||||3
1635272700000|2021-10-26 18:25:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|1287
1635273000000|2021-10-26 18:30:00|10968.4|10966.4|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|496
1635273300000|2021-10-26 18:35:00|10968.4|10966.4|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|690
1635273600000|2021-10-26 18:40:00|||||||||229
1635273900000|2021-10-26 18:45:00|||||||||199
1635274200000|2021-10-26 18:50:00|||||||||225
1635274500000|2021-10-26 18:55:00|||||||||1823
1635274800000|2021-10-26 19:00:00|||||||||773
1635275100000|2021-10-26 19:05:00|||||||||413
1635275400000|2021-10-26 19:10:00|10968.4|10966.4|10968.4|10966.4|10968.8|10966.8|10968.4|10966.4|466
1635275700000|2021-10-26 19:15:00|||||||||143
1635276000000|2021-10-26 19:20:00|||||||||28
1635276300000|2021-10-26 19:25:00|||||||||40
1635276600000|2021-10-26 19:30:00|||||||||146
1635276900000|2021-10-26 19:35:00|||||||||68
1635277200000|2021-10-26 19:40:00|||||||||44
1635277500000|2021-10-26 19:45:00|||||||||144
1635277800000|2021-10-26 19:50:00|||||||||406
1635278100000|2021-10-26 19:55:00|||||||||2504
1635278400000|2021-10-26 20:00:00|10968.8|10966.8|10968.4|10966.4|10968.8|10966.8|10968.4|10966.4|2004
1635278700000|2021-10-26 20:05:00|||||||||227
1635279000000|2021-10-26 20:10:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|32
1635279300000|2021-10-26 20:15:00|||||||||189
1635279600000|2021-10-26 20:20:00|||||||||588
1635279900000|2021-10-26 20:25:00|10969.2|10967.2|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|616
1635280200000|2021-10-26 20:30:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|479
1635280500000|2021-10-26 20:35:00|10968.8|10966.8|10969|10967|10969.2|10967.2|10968.8|10966.8|864
1635280800000|2021-10-26 20:40:00|10968.8|10966.8|10969.2|10967.2|10969.2|10967.2|10968.8|10966.8|113
1635281100000|2021-10-26 20:45:00|||||||||58
1635281400000|2021-10-26 20:50:00|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|392
1635281700000|2021-10-26 20:55:00|10969.4|10967.4|10969.2|10967.2|10969.6|10967.6|10969.2|10967.2|942
1635285600000|2021-10-26 22:00:00|10969.6|10967.6|10969.2|10967.2|10969.6|10967.6|10969.2|10967.2|100
1635285900000|2021-10-26 22:05:00|||||||||1
1635286200000|2021-10-26 22:10:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|162
1635286500000|2021-10-26 22:15:00|10969|10967|10969.2|10967.2|10969.2|10967.2|10969|10967|86
1635286800000|2021-10-26 22:20:00|||||||||12
1635287400000|2021-10-26 22:30:00|||||||||208
1635287700000|2021-10-26 22:35:00|||||||||1
1635289800000|2021-10-26 23:10:00|||||||||25
1635290100000|2021-10-26 23:15:00|10968.8|10966.8|10968.8|10966.8|10969|10967|10968.8|10966.8|86
1635291000000|2021-10-26 23:30:00|10968.6|10966.6|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|150
1635291300000|2021-10-26 23:35:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|4
1635291600000|2021-10-26 23:40:00|10968.8|10966.8|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|228
1635291900000|2021-10-26 23:45:00|10969|10967|10968.8|10966.8|10969|10967|10968.8|10966.8|11
1635292200000|2021-10-26 23:50:00|||||||||15
1635292500000|2021-10-26 23:55:00|10969|10967|10969.2|10967.2|10969.2|10967.2|10968.8|10966.8|5
1635292800000|2021-10-27 00:00:00|10968.8|10966.8|10968.6|10966.6|10968.8|10966.8|10968.4|10966.4|329
1635293100000|2021-10-27 00:05:00|10968.4|10966.4|10968.6|10966.6|10968.6|10966.6|10968.4|10966.4|73
1635293400000|2021-10-27 00:10:00|10968.4|10966.4|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|50
1635293700000|2021-10-27 00:15:00|||||||||52
1635294000000|2021-10-27 00:20:00|||||||||2
1635294300000|2021-10-27 00:25:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10
1635294600000|2021-10-27 00:30:00|10968.8|10966.8|10967.6|10965.6|10968.8|10966.8|10967.6|10965.6|608
1635294900000|2021-10-27 00:35:00|10967.4|10965.4|10967.6|10965.6|10967.6|10965.6|10967.2|10965.2|380
1635295200000|2021-10-27 00:40:00|10967.2|10965.2|10967.6|10965.6|10967.6|10965.6|10967.2|10965.2|175
1635295500000|2021-10-27 00:45:00|10967.4|10965.4|10966.8|10964.8|10967.6|10965.6|10966.8|10964.8|514
1635295800000|2021-10-27 00:50:00|10967.2|10965.2|10966.8|10964.8|10967.2|10965.2|10966.8|10964.8|335
1635296100000|2021-10-27 00:55:00|10966.6|10964.6|10965.6|10963.6|10966.6|10964.6|10965.6|10963.6|662
1635296400000|2021-10-27 01:00:00|10965.5|10963.5|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|1129
1635296700000|2021-10-27 01:05:00|10964.9|10962.9|10965.6|10963.6|10965.6|10963.6|10964.9|10962.9|1200
1635297000000|2021-10-27 01:10:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.1|10963.1|177
1635297300000|2021-10-27 01:15:00|10964.9|10962.9|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|725
1635297600000|2021-10-27 01:20:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|342
1635297900000|2021-10-27 01:25:00|10966|10964|10966|10964|10966|10964|10965.6|10963.6|138
1635298200000|2021-10-27 01:30:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|35
1635298500000|2021-10-27 01:35:00|10966|10964|10965.6|10963.6|10966|10964|10965.6|10963.6|53
1635298800000|2021-10-27 01:40:00|10965.5|10963.5|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|245
1635299100000|2021-10-27 01:45:00|10965.3|10963.3|10965.3|10963.3|10965.5|10963.5|10965.3|10963.3|276
1635299400000|2021-10-27 01:50:00|10964.9|10962.9|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|539
1635299700000|2021-10-27 01:55:00|10964.5|10962.5|10964.9|10962.9|10965.1|10963.1|10964.5|10962.5|405
1635300000000|2021-10-27 02:00:00|10965.3|10963.3|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|86
1635300300000|2021-10-27 02:05:00|||||||||22
1635300600000|2021-10-27 02:10:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|265
1635300900000|2021-10-27 02:15:00|10964.3|10962.3|10964.3|10962.3|10964.5|10962.5|10964.1|10962.1|781
1635301200000|2021-10-27 02:20:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.3|10962.3|133
1635301500000|2021-10-27 02:25:00|||||||||187
1635302100000|2021-10-27 02:35:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|78
1635302400000|2021-10-27 02:40:00|||||||||57
1635302700000|2021-10-27 02:45:00|10964.5|10962.5|10964.3|10962.3|10964.5|10962.5|10964.1|10962.1|448
1635303000000|2021-10-27 02:50:00|10964.1|10962.1|10964.3|10962.3|10964.3|10962.3|10964.1|10962.1|173
1635303300000|2021-10-27 02:55:00|10964.1|10962.1|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|170
1635303600000|2021-10-27 03:00:00|10964.3|10962.3|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|150
1635303900000|2021-10-27 03:05:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|80
1635304200000|2021-10-27 03:10:00|||||||||18
1635304500000|2021-10-27 03:15:00|10964.9|10962.9|10964.5|10962.5|10964.9|10962.9|10964.5|10962.5|122
1635305100000|2021-10-27 03:25:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|37
1635305700000|2021-10-27 03:35:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.5|10962.5|455
1635306000000|2021-10-27 03:40:00|10964.5|10962.5|10964.9|10962.9|10964.9|10962.9|10964.5|10962.5|362
1635306300000|2021-10-27 03:45:00|10964.5|10962.5|10964.9|10962.9|10964.9|10962.9|10964.5|10962.5|150
1635306600000|2021-10-27 03:50:00|||||||||100
1635306900000|2021-10-27 03:55:00|||||||||48
1635307200000|2021-10-27 04:00:00|||||||||38
1635307500000|2021-10-27 04:05:00|||||||||22
1635307800000|2021-10-27 04:10:00|10964.5|10962.5|10964.9|10962.9|10964.9|10962.9|10964.5|10962.5|568
1635308100000|2021-10-27 04:15:00|||||||||16
1635308400000|2021-10-27 04:20:00|||||||||19
1635308700000|2021-10-27 04:25:00|||||||||17
1635309000000|2021-10-27 04:30:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|129
1635309300000|2021-10-27 04:35:00|10964.9|10962.9|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|283
1635309600000|2021-10-27 04:40:00|||||||||13
1635309900000|2021-10-27 04:45:00|||||||||9
1635310200000|2021-10-27 04:50:00|||||||||68
1635310500000|2021-10-27 04:55:00|10964.5|10962.5|10964.9|10962.9|10964.9|10962.9|10964.5|10962.5|40
1635310800000|2021-10-27 05:00:00|10964.5|10962.5|10964.5|10962.5|10964.9|10962.9|10964.5|10962.5|20
1635311100000|2021-10-27 05:05:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|300
1635311400000|2021-10-27 05:10:00|10964.3|10962.3|10964.1|10962.1|10964.3|10962.3|10964.1|10962.1|143
1635311700000|2021-10-27 05:15:00|||||||||50
1635312300000|2021-10-27 05:25:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|80
1635312600000|2021-10-27 05:30:00|||||||||353
1635312900000|2021-10-27 05:35:00|||||||||5
1635313200000|2021-10-27 05:40:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|133
1635313500000|2021-10-27 05:45:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|121
1635313800000|2021-10-27 05:50:00|||||||||68
1635314100000|2021-10-27 05:55:00|||||||||66
1635314400000|2021-10-27 06:00:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|1402
1635314700000|2021-10-27 06:05:00|10964.1|10962.1|10964.1|10962.1|10964.3|10962.3|10964.1|10962.1|244
1635315000000|2021-10-27 06:10:00|10964.3|10962.3|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|55
1635315300000|2021-10-27 06:15:00|10964.1|10962.1|10964.9|10962.9|10964.9|10962.9|10964.1|10962.1|441
1635315600000|2021-10-27 06:20:00|10965.3|10963.3|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|458
1635316200000|2021-10-27 06:30:00|10965.3|10963.3|10964.5|10962.5|10965.3|10963.3|10964.5|10962.5|1333
1635316500000|2021-10-27 06:35:00|10964.9|10962.9|10964.5|10962.5|10964.9|10962.9|10964.5|10962.5|1070
1635316800000|2021-10-27 06:40:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|11
1635317100000|2021-10-27 06:45:00|10965.1|10963.1|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|77
1635317400000|2021-10-27 06:50:00|10965.6|10963.6|10966|10964|10966|10964|10965.6|10963.6|1052
1635317700000|2021-10-27 06:55:00|10965.6|10963.6|10965.3|10963.3|10966|10964|10964.9|10962.9|572
1635318000000|2021-10-27 07:00:00|10965.1|10963.1|10964.5|10962.5|10965.3|10963.3|10964.5|10962.5|948
1635318300000|2021-10-27 07:05:00|10964.1|10962.1|10964.1|10962.1|10964.5|10962.5|10963.7|10961.7|1509
1635318600000|2021-10-27 07:10:00|10964.5|10962.5|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|811
1635318900000|2021-10-27 07:15:00|10964.5|10962.5|10963.7|10961.7|10964.5|10962.5|10963.7|10961.7|573
1635319200000|2021-10-27 07:20:00|10963.9|10961.9|10962.9|10960.9|10964.1|10962.1|10962.9|10960.9|3654
1635319500000|2021-10-27 07:25:00|10963.1|10961.1|10962.9|10960.9|10963.7|10961.7|10962.9|10960.9|665
1635319800000|2021-10-27 07:30:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|1162
1635320100000|2021-10-27 07:35:00|||||||||477
1635320400000|2021-10-27 07:40:00|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|856
1635320700000|2021-10-27 07:45:00|10964.1|10962.1|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|333
1635321000000|2021-10-27 07:50:00|10963.9|10961.9|10964.1|10962.1|10964.5|10962.5|10963.7|10961.7|2557
1635321300000|2021-10-27 07:55:00|10964.5|10962.5|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|855
1635321600000|2021-10-27 08:00:00|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|505
1635321900000|2021-10-27 08:05:00|10963.3|10961.3|10963.7|10961.7|10964.1|10962.1|10963.3|10961.3|331
1635322200000|2021-10-27 08:10:00|10963.3|10961.3|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|170
1635322500000|2021-10-27 08:15:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|1064
1635322800000|2021-10-27 08:20:00|10963.9|10961.9|10963.7|10961.7|10964.1|10962.1|10963.5|10961.5|240
1635323100000|2021-10-27 08:25:00|10964.1|10962.1|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|362
1635323400000|2021-10-27 08:30:00|10963.9|10961.9|10963.7|10961.7|10963.9|10961.9|10963.7|10961.7|917
1635323700000|2021-10-27 08:35:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10963.3|10961.3|892
1635324000000|2021-10-27 08:40:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|1683
1635324300000|2021-10-27 08:45:00|10963.7|10961.7|10963.3|10961.3|10964.1|10962.1|10963.3|10961.3|1191
1635324600000|2021-10-27 08:50:00|10963.7|10961.7|10963.3|10961.3|10963.7|10961.7|10963.3|10961.3|513
1635324900000|2021-10-27 08:55:00|10963.5|10961.5|10963.3|10961.3|10963.7|10961.7|10963.3|10961.3|927
1635325200000|2021-10-27 09:00:00|10963.5|10961.5|10964.5|10962.5|10964.9|10962.9|10963.3|10961.3|2596
1635325500000|2021-10-27 09:05:00|10964.9|10962.9|10965.3|10963.3|10965.6|10963.6|10964.9|10962.9|1446
1635325800000|2021-10-27 09:10:00|10965.5|10963.5|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|1127
1635326100000|2021-10-27 09:15:00|10965.6|10963.6|10966|10964|10966.4|10964.4|10965.3|10963.3|945
1635326400000|2021-10-27 09:20:00|10966.2|10964.2|10966.2|10964.2|10966.4|10964.4|10965.6|10963.6|573
1635326700000|2021-10-27 09:25:00|10966.4|10964.4|10966.8|10964.8|10966.8|10964.8|10966|10964|1093
1635327000000|2021-10-27 09:30:00|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|10966.8|10964.8|903
1635327300000|2021-10-27 09:35:00|10967.4|10965.4|10967.6|10965.6|10967.6|10965.6|10967.2|10965.2|1293
1635327600000|2021-10-27 09:40:00|||||||||1319
1635327900000|2021-10-27 09:45:00|10967.8|10965.8|10967.6|10965.6|10967.8|10965.8|10967.6|10965.6|407
1635328200000|2021-10-27 09:50:00|10968|10966|10968|10966|10968|10966|10967.6|10965.6|1145
1635328500000|2021-10-27 09:55:00|10967.8|10965.8|10967.6|10965.6|10968|10966|10967.6|10965.6|1653
1635328800000|2021-10-27 10:00:00|10967.2|10965.2|10966.4|10964.4|10967.2|10965.2|10966.4|10964.4|1105
1635329100000|2021-10-27 10:05:00|10966.6|10964.6|10966.4|10964.4|10966.8|10964.8|10966.4|10964.4|446
1635329400000|2021-10-27 10:10:00|10966.8|10964.8|10966|10964|10966.8|10964.8|10966|10964|694
1635329700000|2021-10-27 10:15:00|10966.4|10964.4|10966.4|10964.4|10966.6|10964.6|10966.4|10964.4|671
1635330000000|2021-10-27 10:20:00|10966.2|10964.2|10966|10964|10966.4|10964.4|10966|10964|151
1635330300000|2021-10-27 10:25:00|10966.4|10964.4|10966|10964|10966.4|10964.4|10966|10964|104
1635330600000|2021-10-27 10:30:00|10966.2|10964.2|10966.8|10964.8|10966.8|10964.8|10966|10964|167
1635330900000|2021-10-27 10:35:00|10966.4|10964.4|10966|10964|10966.4|10964.4|10966|10964|277
1635331200000|2021-10-27 10:40:00|10966.4|10964.4|10966|10964|10966.4|10964.4|10965.6|10963.6|351
1635331500000|2021-10-27 10:45:00|10966.4|10964.4|10966|10964|10966.4|10964.4|10966|10964|121
1635331800000|2021-10-27 10:50:00|10966.4|10964.4|10965.8|10963.8|10966.4|10964.4|10965.6|10963.6|140
1635332100000|2021-10-27 10:55:00|10965.6|10963.6|10965.6|10963.6|10966|10964|10965.6|10963.6|420
1635332400000|2021-10-27 11:00:00|10965.3|10963.3|10966|10964|10966|10964|10965.3|10963.3|803
1635332700000|2021-10-27 11:05:00|||||||||715
1635333000000|2021-10-27 11:10:00|10965.8|10963.8|10966|10964|10966|10964|10965.6|10963.6|3057
1635333300000|2021-10-27 11:15:00|10966.2|10964.2|10966.4|10964.4|10966.4|10964.4|10966|10964|2191
1635333600000|2021-10-27 11:20:00|10966|10964|10966|10964|10966|10964|10966|10964|836
1635333900000|2021-10-27 11:25:00|10966.4|10964.4|10966|10964|10966.4|10964.4|10966|10964|518
1635334200000|2021-10-27 11:30:00|10966.2|10964.2|10966|10964|10966.4|10964.4|10966|10964|4846
1635334500000|2021-10-27 11:35:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966|10964|1837
1635334800000|2021-10-27 11:40:00|10966|10964|10966|10964|10966|10964|10966|10964|469
1635335100000|2021-10-27 11:45:00|10966.2|10964.2|10966.4|10964.4|10966.4|10964.4|10966.2|10964.2|315
1635335400000|2021-10-27 11:50:00|10966|10964|10966.4|10964.4|10966.4|10964.4|10966|10964|1320
1635335700000|2021-10-27 11:55:00|10966|10964|10965.6|10963.6|10966|10964|10965.6|10963.6|1895
1635336000000|2021-10-27 12:00:00|10966|10964|10965.8|10963.8|10966|10964|10965.6|10963.6|791
1635336300000|2021-10-27 12:05:00|10966|10964|10966.8|10964.8|10966.8|10964.8|10965.6|10963.6|1658
1635336600000|2021-10-27 12:10:00|10967.2|10965.2|10967.6|10965.6|10967.6|10965.6|10966.8|10964.8|3470
1635336900000|2021-10-27 12:15:00|10967.8|10965.8|10967.2|10965.2|10968.4|10966.4|10966.8|10964.8|3369
1635337200000|2021-10-27 12:20:00|10966.8|10964.8|10967|10965|10967.2|10965.2|10966.8|10964.8|4769
1635337500000|2021-10-27 12:25:00|10966.8|10964.8|10966.4|10964.4|10966.8|10964.8|10966.4|10964.4|1711
1635337800000|2021-10-27 12:30:00|10966.8|10964.8|10967.2|10965.2|10967.2|10965.2|10966.4|10964.4|2088
1635338100000|2021-10-27 12:35:00|10966.8|10964.8|10966.8|10964.8|10967.2|10965.2|10966.4|10964.4|2344
1635338400000|2021-10-27 12:40:00|10966.6|10964.6|10966.4|10964.4|10966.8|10964.8|10966.4|10964.4|1492
1635338700000|2021-10-27 12:45:00|10966.6|10964.6|10966.8|10964.8|10966.8|10964.8|10966.4|10964.4|484
1635339000000|2021-10-27 12:50:00|10966.4|10964.4|10966.4|10964.4|10966.8|10964.8|10966.4|10964.4|917
1635339300000|2021-10-27 12:55:00|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|402
1635339600000|2021-10-27 13:00:00|10966.4|10964.4|10967.2|10965.2|10967.2|10965.2|10966.4|10964.4|2587
1635339900000|2021-10-27 13:05:00|10967.4|10965.4|10967.2|10965.2|10967.6|10965.6|10967.2|10965.2|2540
1635340200000|2021-10-27 13:10:00|10967.6|10965.6|10968|10966|10968.4|10966.4|10967.6|10965.6|1054
1635340500000|2021-10-27 13:15:00|10968.2|10966.2|10968.4|10966.4|10968.4|10966.4|10967.6|10965.6|8552
1635340800000|2021-10-27 13:20:00|10968.2|10966.2|10969.2|10967.2|10969.2|10967.2|10968|10966|2896
1635341100000|2021-10-27 13:25:00|10968.8|10966.8|10968.4|10966.4|10968.8|10966.8|10968.4|10966.4|1886
1635341400000|2021-10-27 13:30:00|10968.8|10966.8|10969.6|10967.6|10969.6|10967.6|10968.4|10966.4|3374
1635341700000|2021-10-27 13:35:00|10969.2|10967.2|10969.9|10967.9|10969.9|10967.9|10969.2|10967.2|3484
1635342000000|2021-10-27 13:40:00|10969.6|10967.6|10970.3|10968.3|10970.3|10968.3|10969.6|10967.6|1826
1635342300000|2021-10-27 13:45:00|10969.9|10967.9|10969.9|10967.9|10970.3|10968.3|10969.9|10967.9|1005
1635342600000|2021-10-27 13:50:00|10969.6|10967.6|10969.9|10967.9|10970.3|10968.3|10969.6|10967.6|3178
1635342900000|2021-10-27 13:55:00|10969.6|10967.6|10969.6|10967.6|10969.9|10967.9|10969.6|10967.6|1802
1635343200000|2021-10-27 14:00:00|10969.2|10967.2|10965.6|10963.6|10969.2|10967.2|10965.6|10963.6|8634
1635343500000|2021-10-27 14:05:00|10965.3|10963.3|10964.1|10962.1|10965.3|10963.3|10963.3|10961.3|9876
1635343800000|2021-10-27 14:10:00|10964.3|10962.3|10962.1|10960.1|10964.5|10962.5|10962.1|10960.1|6192
1635344100000|2021-10-27 14:15:00|10961.7|10959.7|10961.4|10959.4|10961.7|10959.7|10957.4|10955.4|17574
1635344400000|2021-10-27 14:20:00|10961|10959|10961|10959|10961.4|10959.4|10960.6|10958.6|6790
1635344700000|2021-10-27 14:25:00|10960.6|10958.6|10961.4|10959.4|10962.5|10960.5|10960.6|10958.6|5570
1635345000000|2021-10-27 14:30:00|10961.7|10959.7|10961.7|10959.7|10962.5|10960.5|10961.4|10959.4|4901
1635345300000|2021-10-27 14:35:00|10961.4|10959.4|10960.6|10958.6|10961.7|10959.7|10959.6|10957.6|4729
1635345600000|2021-10-27 14:40:00|10961|10959|10960.6|10958.6|10961.4|10959.4|10960.6|10958.6|5032
1635345900000|2021-10-27 14:45:00|10961|10959|10960.2|10958.2|10961.4|10959.4|10960.2|10958.2|2833
1635346200000|2021-10-27 14:50:00|10959.8|10957.8|10960.2|10958.2|10960.6|10958.6|10959.8|10957.8|1885
1635346500000|2021-10-27 14:55:00|10960|10958|10959.8|10957.8|10961|10959|10959.8|10957.8|4197
1635346800000|2021-10-27 15:00:00|10960|10958|10961|10959|10961.4|10959.4|10959.8|10957.8|3570
1635347100000|2021-10-27 15:05:00|10961.2|10959.2|10961.7|10959.7|10962.1|10960.1|10960.6|10958.6|2093
1635347400000|2021-10-27 15:10:00|10962.1|10960.1|10962.9|10960.9|10962.9|10960.9|10961.7|10959.7|2378
1635347700000|2021-10-27 15:15:00|10962.5|10960.5|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|1452
1635348000000|2021-10-27 15:20:00|10962.5|10960.5|10962.9|10960.9|10962.9|10960.9|10962.1|10960.1|1425
1635348300000|2021-10-27 15:25:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|1268
1635348600000|2021-10-27 15:30:00|10962.9|10960.9|10962.1|10960.1|10963.3|10961.3|10961.5|10959.5|2365
1635348900000|2021-10-27 15:35:00|10962.5|10960.5|10961.7|10959.7|10962.5|10960.5|10961.4|10959.4|1166
1635349200000|2021-10-27 15:40:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961|10959|1954
1635349500000|2021-10-27 15:45:00|10961|10959|10960.6|10958.6|10961.4|10959.4|10960.6|10958.6|824
1635349800000|2021-10-27 15:50:00|10961|10959|10961.7|10959.7|10961.7|10959.7|10960.6|10958.6|2035
1635350100000|2021-10-27 15:55:00|10962.1|10960.1|10961.4|10959.4|10962.1|10960.1|10961.4|10959.4|1208
1635350400000|2021-10-27 16:00:00|10961.7|10959.7|10962.1|10960.1|10962.5|10960.5|10961.4|10959.4|990
1635350700000|2021-10-27 16:05:00|10961.7|10959.7|10962.1|10960.1|10962.1|10960.1|10961.4|10959.4|2375
1635351000000|2021-10-27 16:10:00|10961.7|10959.7|10962.5|10960.5|10962.5|10960.5|10961.7|10959.7|1403
1635351300000|2021-10-27 16:15:00|10962.9|10960.9|10962.5|10960.5|10962.9|10960.9|10962.1|10960.1|1078
1635351600000|2021-10-27 16:20:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|1442
1635351900000|2021-10-27 16:25:00|10962.5|10960.5|10963.7|10961.7|10963.7|10961.7|10962.5|10960.5|19757
1635352200000|2021-10-27 16:30:00|10963.5|10961.5|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|819
1635352500000|2021-10-27 16:35:00|10964.1|10962.1|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|3262
1635352800000|2021-10-27 16:40:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|1140
1635353100000|2021-10-27 16:45:00|10964.9|10962.9|10964.1|10962.1|10964.9|10962.9|10963.7|10961.7|2382
1635353400000|2021-10-27 16:50:00|10963.7|10961.7|10963.3|10961.3|10964.1|10962.1|10963.3|10961.3|1428
1635353700000|2021-10-27 16:55:00|10963.7|10961.7|10962.9|10960.9|10963.7|10961.7|10962.9|10960.9|891
1635354000000|2021-10-27 17:00:00|10963.1|10961.1|10965.6|10963.6|10965.6|10963.6|10962.9|10960.9|5960
1635354300000|2021-10-27 17:05:00|10965.3|10963.3|10966.4|10964.4|10966.4|10964.4|10965.3|10963.3|2993
1635354600000|2021-10-27 17:10:00|10966|10964|10966.4|10964.4|10966.8|10964.8|10965.6|10963.6|10240
1635354900000|2021-10-27 17:15:00|10966.8|10964.8|10966|10964|10966.8|10964.8|10966|10964|8322
1635355200000|2021-10-27 17:20:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|1812
1635355500000|2021-10-27 17:25:00|10965.3|10963.3|10966.4|10964.4|10966.4|10964.4|10965.3|10963.3|2217
1635355800000|2021-10-27 17:30:00|10966|10964|10965.6|10963.6|10966.4|10964.4|10965.6|10963.6|950
1635356100000|2021-10-27 17:35:00|10965.3|10963.3|10966|10964|10966|10964|10965.3|10963.3|1296
1635356400000|2021-10-27 17:40:00|10966.2|10964.2|10966.4|10964.4|10966.4|10964.4|10966|10964|1015
1635356700000|2021-10-27 17:45:00|10966.8|10964.8|10966.4|10964.4|10966.8|10964.8|10966.4|10964.4|2366
1635357000000|2021-10-27 17:50:00|10966.6|10964.6|10966.4|10964.4|10966.8|10964.8|10965.6|10963.6|997
1635357300000|2021-10-27 17:55:00|10966|10964|10966.4|10964.4|10966.4|10964.4|10966|10964|2190
1635357600000|2021-10-27 18:00:00|10966.2|10964.2|10966.4|10964.4|10966.4|10964.4|10966|10964|1146
1635357900000|2021-10-27 18:05:00|10966|10964|10966.4|10964.4|10966.4|10964.4|10966|10964|897
1635358200000|2021-10-27 18:10:00|10966.6|10964.6|10966.8|10964.8|10966.8|10964.8|10966.4|10964.4|592
1635358500000|2021-10-27 18:15:00|10966.4|10964.4|10966.4|10964.4|10966.6|10964.6|10966|10964|2873
1635358800000|2021-10-27 18:20:00|10966|10964|10966|10964|10966.4|10964.4|10966|10964|563
1635359100000|2021-10-27 18:25:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966|10964|758
1635359400000|2021-10-27 18:30:00|||||||||412
1635359700000|2021-10-27 18:35:00|10966.8|10964.8|10966.4|10964.4|10966.8|10964.8|10966.4|10964.4|1580
1635360000000|2021-10-27 18:40:00|10966.2|10964.2|10966.4|10964.4|10966.4|10964.4|10966.2|10964.2|1205
1635360300000|2021-10-27 18:45:00|10966.8|10964.8|10966.2|10964.2|10966.8|10964.8|10966|10964|3621
1635360600000|2021-10-27 18:50:00|10966.4|10964.4|10966|10964|10966.4|10964.4|10966|10964|286
1635360900000|2021-10-27 18:55:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10964.9|10962.9|3340
1635361200000|2021-10-27 19:00:00|10965.3|10963.3|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|3795
1635361500000|2021-10-27 19:05:00|10964.7|10962.7|10964.9|10962.9|10964.9|10962.9|10964.5|10962.5|865
1635361800000|2021-10-27 19:10:00|10964.7|10962.7|10964.9|10962.9|10964.9|10962.9|10964.7|10962.7|1368
1635362100000|2021-10-27 19:15:00|10964.5|10962.5|10964.9|10962.9|10965.3|10963.3|10964.5|10962.5|916
1635362400000|2021-10-27 19:20:00|||||||||293
1635362700000|2021-10-27 19:25:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|2146
1635363000000|2021-10-27 19:30:00|10964.1|10962.1|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|390
1635363300000|2021-10-27 19:35:00|10964.5|10962.5|10964.3|10962.3|10964.5|10962.5|10964.1|10962.1|1264
1635363600000|2021-10-27 19:40:00|10964.1|10962.1|10964.1|10962.1|10964.3|10962.3|10964.1|10962.1|485
1635363900000|2021-10-27 19:45:00|10964.5|10962.5|10964.3|10962.3|10964.5|10962.5|10964.1|10962.1|972
1635364200000|2021-10-27 19:50:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|228
1635364500000|2021-10-27 19:55:00|10964.1|10962.1|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|1666
1635364800000|2021-10-27 20:00:00|10963.7|10961.7|10964.3|10962.3|10964.3|10962.3|10963.7|10961.7|627
1635365100000|2021-10-27 20:05:00|10964.1|10962.1|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|574
1635365400000|2021-10-27 20:10:00|10964.5|10962.5|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|629
1635365700000|2021-10-27 20:15:00|||||||||235
1635366000000|2021-10-27 20:20:00|||||||||131
1635366300000|2021-10-27 20:25:00|10963.9|10961.9|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|435
1635366600000|2021-10-27 20:30:00|10964.1|10962.1|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|319
1635366900000|2021-10-27 20:35:00|10964.1|10962.1|10962.9|10960.9|10964.1|10962.1|10962.9|10960.9|1779
1635367200000|2021-10-27 20:40:00|10963.3|10961.3|10963.1|10961.1|10963.3|10961.3|10962.9|10960.9|642
1635367500000|2021-10-27 20:45:00|10963.3|10961.3|10962.7|10960.7|10963.3|10961.3|10962.5|10960.5|317
1635367800000|2021-10-27 20:50:00|10962.5|10960.5|10962.7|10960.7|10962.9|10960.9|10962.5|10960.5|477
1635368100000|2021-10-27 20:55:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|2075
1635372000000|2021-10-27 22:00:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.1|10960.1|278
1635372300000|2021-10-27 22:05:00|10962.1|10960.1|10962.1|10960.1|10962.5|10960.5|10962.1|10960.1|647
1635372600000|2021-10-27 22:10:00|||||||||3
1635372900000|2021-10-27 22:15:00|||||||||90
1635373200000|2021-10-27 22:20:00|||||||||251
1635373500000|2021-10-27 22:25:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|56
1635373800000|2021-10-27 22:30:00|||||||||10
1635374400000|2021-10-27 22:40:00|||||||||2
1635374700000|2021-10-27 22:45:00|||||||||5
1635375300000|2021-10-27 22:55:00|||||||||50
1635375900000|2021-10-27 23:05:00|||||||||100
1635376200000|2021-10-27 23:10:00|||||||||545
1635376500000|2021-10-27 23:15:00|||||||||6
1635377100000|2021-10-27 23:25:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|264
1635377400000|2021-10-27 23:30:00|10962.5|10960.5|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|265
1635377700000|2021-10-27 23:35:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|184
1635378000000|2021-10-27 23:40:00|10962.1|10960.1|10962.5|10960.5|10962.5|10960.5|10962.1|10960.1|15
1635378300000|2021-10-27 23:45:00|||||||||66
1635378600000|2021-10-27 23:50:00|10962.7|10960.7|10962.7|10960.7|10962.7|10960.7|10962.7|10960.7|131
1635378900000|2021-10-27 23:55:00|10962.5|10960.5|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|94
1635379200000|2021-10-28 00:00:00|10963.3|10961.3|10962.3|10960.3|10963.3|10961.3|10962.3|10960.3|926
1635379500000|2021-10-28 00:05:00|10962.1|10960.1|10962.5|10960.5|10962.5|10960.5|10961.7|10959.7|416
1635379800000|2021-10-28 00:10:00|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|10961.7|10959.7|143
1635380100000|2021-10-28 00:15:00|10961.7|10959.7|10961.5|10959.5|10962.1|10960.1|10961.4|10959.4|1164
1635380400000|2021-10-28 00:20:00|10961.4|10959.4|10961.7|10959.7|10961.7|10959.7|10961.4|10959.4|408
1635380700000|2021-10-28 00:25:00|10961.4|10959.4|10961.4|10959.4|10961.7|10959.7|10961.4|10959.4|183
1635381000000|2021-10-28 00:30:00|10961|10959|10961.4|10959.4|10961.4|10959.4|10961|10959|511
1635381300000|2021-10-28 00:35:00|10961.7|10959.7|10961|10959|10961.7|10959.7|10961|10959|1081
1635381600000|2021-10-28 00:40:00|10960.8|10958.8|10960.6|10958.6|10960.8|10958.8|10960.6|10958.6|225
1635381900000|2021-10-28 00:45:00|10961|10959|10960.6|10958.6|10961|10959|10960.2|10958.2|676
1635382200000|2021-10-28 00:50:00|||||||||966
1635382500000|2021-10-28 00:55:00|||||||||9
1635382800000|2021-10-28 01:00:00|||||||||6
1635383100000|2021-10-28 01:05:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|63
1635383400000|2021-10-28 01:10:00|||||||||321
1635383700000|2021-10-28 01:15:00|10959.8|10957.8|10959.4|10957.4|10960|10958|10959.4|10957.4|353
1635384000000|2021-10-28 01:20:00|10959|10957|10959.4|10957.4|10959.4|10957.4|10959|10957|657
1635384300000|2021-10-28 01:25:00|10959|10957|10959|10957|10959|10957|10959|10957|52
1635384600000|2021-10-28 01:30:00|10959.4|10957.4|10959|10957|10959.4|10957.4|10959|10957|323
1635384900000|2021-10-28 01:35:00|10959.2|10957.2|10958.6|10956.6|10959.4|10957.4|10958.6|10956.6|369
1635385200000|2021-10-28 01:40:00|10959|10957|10958.6|10956.6|10959|10957|10958.6|10956.6|703
1635385500000|2021-10-28 01:45:00|10959|10957|10959|10957|10959.2|10957.2|10958.6|10956.6|810
1635385800000|2021-10-28 01:50:00|10958.6|10956.6|10959|10957|10959|10957|10958.6|10956.6|84
1635386100000|2021-10-28 01:55:00|||||||||9
1635386400000|2021-10-28 02:00:00|10959.4|10957.4|10959.4|10957.4|10959.8|10957.8|10959|10957|991
1635386700000|2021-10-28 02:05:00|10959.6|10957.6|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|143
1635387000000|2021-10-28 02:10:00|10959.4|10957.4|10959|10957|10959.4|10957.4|10959|10957|276
1635387300000|2021-10-28 02:15:00|10959.2|10957.2|10959.4|10957.4|10959.4|10957.4|10959|10957|147
1635387600000|2021-10-28 02:20:00|10959.6|10957.6|10959.4|10957.4|10959.6|10957.6|10959.4|10957.4|15
1635387900000|2021-10-28 02:25:00|10959|10957|10959.4|10957.4|10959.4|10957.4|10959|10957|357
1635388200000|2021-10-28 02:30:00|10959|10957|10959.4|10957.4|10959.4|10957.4|10959|10957|137
1635388500000|2021-10-28 02:35:00|10959.2|10957.2|10959.4|10957.4|10959.4|10957.4|10959.2|10957.2|0
1635388800000|2021-10-28 02:40:00|||||||||41
1635389100000|2021-10-28 02:45:00|||||||||26
1635389400000|2021-10-28 02:50:00|10959|10957|10958.8|10956.8|10959.4|10957.4|10958.6|10956.6|843
1635389700000|2021-10-28 02:55:00|10959|10957|10958.6|10956.6|10959|10957|10958.2|10956.2|241
1635390000000|2021-10-28 03:00:00|10959|10957|10958.6|10956.6|10959|10957|10958.6|10956.6|174
1635390300000|2021-10-28 03:05:00|10958.8|10956.8|10958.6|10956.6|10958.8|10956.8|10958.6|10956.6|102
1635390600000|2021-10-28 03:10:00|10959|10957|10958.6|10956.6|10959|10957|10958.6|10956.6|187
1635390900000|2021-10-28 03:15:00|10959|10957|10958.6|10956.6|10959|10957|10958.6|10956.6|51
1635391200000|2021-10-28 03:20:00|10958.4|10956.4|10958.6|10956.6|10958.6|10956.6|10958.4|10956.4|1152
1635391500000|2021-10-28 03:25:00|10958.4|10956.4|10958.2|10956.2|10958.4|10956.4|10958.2|10956.2|940
1635391800000|2021-10-28 03:30:00|10958|10956|10958|10956|10958.2|10956.2|10957.8|10955.8|615
1635392100000|2021-10-28 03:35:00|10958.2|10956.2|10957.8|10955.8|10958.2|10956.2|10957.8|10955.8|424
1635392400000|2021-10-28 03:40:00|10957.6|10955.6|10957.1|10955.1|10957.6|10955.6|10957.1|10955.1|491
1635392700000|2021-10-28 03:45:00|||||||||620
1635393000000|2021-10-28 03:50:00|||||||||41
1635393300000|2021-10-28 03:55:00|||||||||84
1635393600000|2021-10-28 04:00:00|||||||||56
1635393900000|2021-10-28 04:05:00|||||||||27
1635394200000|2021-10-28 04:10:00|10956.9|10954.9|10956.3|10954.3|10957.1|10955.1|10956.3|10954.3|2989
1635394500000|2021-10-28 04:15:00|||||||||231
1635394800000|2021-10-28 04:20:00|||||||||111
1635395100000|2021-10-28 04:25:00|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|10956.5|10954.5|330
1635395400000|2021-10-28 04:30:00|10956.3|10954.3|10957.1|10955.1|10957.1|10955.1|10956.3|10954.3|1338
1635395700000|2021-10-28 04:35:00|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|85
1635396000000|2021-10-28 04:40:00|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|452
1635396300000|2021-10-28 04:45:00|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|652
1635396600000|2021-10-28 04:50:00|10956.9|10954.9|10957.1|10955.1|10957.1|10955.1|10956.7|10954.7|479
1635396900000|2021-10-28 04:55:00|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|703
1635397500000|2021-10-28 05:05:00|10956.3|10954.3|10956.3|10954.3|10956.3|10954.3|10956.3|10954.3|44
1635397800000|2021-10-28 05:10:00|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|291
1635398100000|2021-10-28 05:15:00|10956.3|10954.3|10956.3|10954.3|10956.7|10954.7|10956.3|10954.3|854
1635398400000|2021-10-28 05:20:00|10956.5|10954.5|10956.3|10954.3|10956.7|10954.7|10956.3|10954.3|43
1635398700000|2021-10-28 05:25:00|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|282
1635399000000|2021-10-28 05:30:00|||||||||62
1635399300000|2021-10-28 05:35:00|||||||||74
1635399600000|2021-10-28 05:40:00|10956.3|10954.3|10956.3|10954.3|10956.3|10954.3|10956.3|10954.3|53
1635399900000|2021-10-28 05:45:00|10955.9|10953.9|10956.3|10954.3|10956.3|10954.3|10955.9|10953.9|615
1635400200000|2021-10-28 05:50:00|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|10956.3|10954.3|106
1635400500000|2021-10-28 05:55:00|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|265
1635400800000|2021-10-28 06:00:00|10956.7|10954.7|10957.1|10955.1|10957.1|10955.1|10956.3|10954.3|1056
1635401100000|2021-10-28 06:05:00|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|360
1635401400000|2021-10-28 06:10:00|10957.1|10955.1|10957.4|10955.4|10957.4|10955.4|10957.1|10955.1|1969
1635401700000|2021-10-28 06:15:00|10957.1|10955.1|10957.8|10955.8|10958.2|10956.2|10957.1|10955.1|1834
1635402000000|2021-10-28 06:20:00|10957.4|10955.4|10957.8|10955.8|10957.8|10955.8|10957.4|10955.4|1587
1635402300000|2021-10-28 06:25:00|10957.4|10955.4|10958.2|10956.2|10958.2|10956.2|10957.4|10955.4|1711
1635402600000|2021-10-28 06:30:00|10958.4|10956.4|10958.2|10956.2|10959|10957|10958.2|10956.2|1421
1635402900000|2021-10-28 06:35:00|10957.8|10955.8|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|1496
1635403200000|2021-10-28 06:40:00|10958|10956|10956.3|10954.3|10958.2|10956.2|10955.9|10953.9|9327
1635403500000|2021-10-28 06:45:00|10956.1|10954.1|10955.1|10953.1|10956.3|10954.3|10955.1|10953.1|1451
1635403800000|2021-10-28 06:50:00|10955.3|10953.3|10954.5|10952.5|10955.5|10953.5|10954.3|10952.3|2057
1635404100000|2021-10-28 06:55:00|10954.3|10952.3|10953.5|10951.5|10954.5|10952.5|10952.8|10950.8|2297
1635404400000|2021-10-28 07:00:00|10953.9|10951.9|10953.1|10951.1|10953.9|10951.9|10952.8|10950.8|2119
1635404700000|2021-10-28 07:05:00|10953.5|10951.5|10954.7|10952.7|10955.5|10953.5|10953.5|10951.5|1906
1635405000000|2021-10-28 07:10:00|10954.3|10952.3|10954.3|10952.3|10954.7|10952.7|10953.9|10951.9|3030
1635405300000|2021-10-28 07:15:00|10953.9|10951.9|10953.5|10951.5|10953.9|10951.9|10953.5|10951.5|1406
1635405600000|2021-10-28 07:20:00|10953.9|10951.9|10953.5|10951.5|10953.9|10951.9|10953.5|10951.5|1156
1635405900000|2021-10-28 07:25:00|10953.7|10951.7|10952.8|10950.8|10953.9|10951.9|10952.8|10950.8|936
1635406200000|2021-10-28 07:30:00|10952.4|10950.4|10952.4|10950.4|10952.8|10950.8|10952|10950|3203
1635406500000|2021-10-28 07:35:00|10952.6|10950.6|10952|10950|10952.8|10950.8|10952|10950|426
1635406800000|2021-10-28 07:40:00|10952.4|10950.4|10952.4|10950.4|10952.8|10950.8|10952|10950|1733
1635407100000|2021-10-28 07:45:00|10952.2|10950.2|10951.4|10949.4|10952.4|10950.4|10951.2|10949.2|1872
1635407400000|2021-10-28 07:50:00|10951.6|10949.6|10950|10948|10951.6|10949.6|10950|10948|2143
1635407700000|2021-10-28 07:55:00|10950.4|10948.4|10950.8|10948.8|10950.8|10948.8|10950.4|10948.4|1335
1635408000000|2021-10-28 08:00:00|10950.4|10948.4|10951.6|10949.6|10952|10950|10950.4|10948.4|1897
1635408300000|2021-10-28 08:05:00|10952|10950|10951.6|10949.6|10952.4|10950.4|10951.6|10949.6|1368
1635408600000|2021-10-28 08:10:00|10952|10950|10952.8|10950.8|10953.5|10951.5|10951.6|10949.6|2593
1635408900000|2021-10-28 08:15:00|10953|10951|10952.8|10950.8|10953.1|10951.1|10952.8|10950.8|1383
1635409200000|2021-10-28 08:20:00|10952.4|10950.4|10952.8|10950.8|10952.8|10950.8|10952.4|10950.4|1131
1635409500000|2021-10-28 08:25:00|10953|10951|10952.8|10950.8|10953.5|10951.5|10952.8|10950.8|1775
1635409800000|2021-10-28 08:30:00|10952.6|10950.6|10952.4|10950.4|10952.8|10950.8|10952|10950|3983
1635410100000|2021-10-28 08:35:00|10952.8|10950.8|10953.5|10951.5|10953.5|10951.5|10952.8|10950.8|921
1635410400000|2021-10-28 08:40:00|10953.9|10951.9|10953.9|10951.9|10953.9|10951.9|10953.5|10951.5|1360
1635410700000|2021-10-28 08:45:00|10953.5|10951.5|10953.5|10951.5|10953.7|10951.7|10953.1|10951.1|2416
1635411000000|2021-10-28 08:50:00|10953.9|10951.9|10953.1|10951.1|10953.9|10951.9|10952.6|10950.6|778
1635411300000|2021-10-28 08:55:00|10953.5|10951.5|10952.8|10950.8|10953.5|10951.5|10952.4|10950.4|2153
1635411600000|2021-10-28 09:00:00|10952.4|10950.4|10952.4|10950.4|10952.8|10950.8|10952.4|10950.4|1295
1635411900000|2021-10-28 09:05:00|10952.8|10950.8|10952.8|10950.8|10952.8|10950.8|10952.4|10950.4|403
1635412200000|2021-10-28 09:10:00|10953|10951|10953.1|10951.1|10953.5|10951.5|10952.8|10950.8|769
1635412500000|2021-10-28 09:15:00|10953.5|10951.5|10953.1|10951.1|10953.9|10951.9|10953.1|10951.1|585
1635412800000|2021-10-28 09:20:00|10952.8|10950.8|10953.5|10951.5|10953.5|10951.5|10952.8|10950.8|832
1635413100000|2021-10-28 09:25:00|10953.7|10951.7|10953.9|10951.9|10953.9|10951.9|10953.5|10951.5|502
1635413400000|2021-10-28 09:30:00|10953.7|10951.7|10953.5|10951.5|10953.9|10951.9|10953.5|10951.5|809
1635413700000|2021-10-28 09:35:00|10953.9|10951.9|10953.5|10951.5|10953.9|10951.9|10953.5|10951.5|195
1635414000000|2021-10-28 09:40:00|10953.1|10951.1|10953.5|10951.5|10953.5|10951.5|10953.1|10951.1|487
1635414300000|2021-10-28 09:45:00|10953.1|10951.1|10952.8|10950.8|10953.1|10951.1|10952.8|10950.8|527
1635414600000|2021-10-28 09:50:00|10953.1|10951.1|10952.8|10950.8|10953.1|10951.1|10952.8|10950.8|733
1635414900000|2021-10-28 09:55:00|10953.1|10951.1|10953.1|10951.1|10953.1|10951.1|10952.8|10950.8|200
1635415200000|2021-10-28 10:00:00|10953.5|10951.5|10953.1|10951.1|10953.5|10951.5|10953.1|10951.1|229
1635415500000|2021-10-28 10:05:00|10953.3|10951.3|10952.8|10950.8|10953.5|10951.5|10952.4|10950.4|235
1635415800000|2021-10-28 10:10:00|||||||||1
1635416100000|2021-10-28 10:15:00|||||||||257
1635416400000|2021-10-28 10:20:00|10953.1|10951.1|10953.1|10951.1|10953.1|10951.1|10953.1|10951.1|472
1635416700000|2021-10-28 10:25:00|10953.5|10951.5|10953.1|10951.1|10953.5|10951.5|10953.1|10951.1|283
1635417000000|2021-10-28 10:30:00|10953.5|10951.5|10953.1|10951.1|10953.5|10951.5|10953.1|10951.1|966
1635417300000|2021-10-28 10:35:00|10953.3|10951.3|10953.1|10951.1|10953.5|10951.5|10952.8|10950.8|684
1635417600000|2021-10-28 10:40:00|||||||||166
1635417900000|2021-10-28 10:45:00|10953.5|10951.5|10953.5|10951.5|10953.5|10951.5|10952.8|10950.8|1461
1635418200000|2021-10-28 10:50:00|10953.9|10951.9|10953.5|10951.5|10953.9|10951.9|10953.5|10951.5|981
1635418500000|2021-10-28 10:55:00|10953.1|10951.1|10953.1|10951.1|10953.5|10951.5|10953.1|10951.1|6006
1635418800000|2021-10-28 11:00:00|10952.8|10950.8|10952.4|10950.4|10953.1|10951.1|10952.4|10950.4|1645
1635419100000|2021-10-28 11:05:00|10952|10950|10952|10950|10952.4|10950.4|10952|10950|1991
1635419400000|2021-10-28 11:10:00|10952.2|10950.2|10952.4|10950.4|10952.4|10950.4|10952|10950|1446
1635419700000|2021-10-28 11:15:00|10952.2|10950.2|10952.4|10950.4|10952.4|10950.4|10952|10950|1500
1635420000000|2021-10-28 11:20:00|10952|10950|10952|10950|10952|10950|10952|10950|571
1635420300000|2021-10-28 11:25:00|10951.6|10949.6|10952|10950|10952.4|10950.4|10951.6|10949.6|1159
1635420600000|2021-10-28 11:30:00|10952.4|10950.4|10953.5|10951.5|10953.5|10951.5|10952|10950|3246
1635420900000|2021-10-28 11:35:00|10953.9|10951.9|10954.7|10952.7|10954.7|10952.7|10953.9|10951.9|6496
1635421200000|2021-10-28 11:40:00|10954.9|10952.9|10955.3|10953.3|10955.3|10953.3|10954.9|10952.9|1142
1635421500000|2021-10-28 11:45:00|10955.5|10953.5|10955.1|10953.1|10955.5|10953.5|10955.1|10953.1|10779
1635421800000|2021-10-28 11:50:00|10955.3|10953.3|10956.3|10954.3|10956.7|10954.7|10955.1|10953.1|5543
1635422100000|2021-10-28 11:55:00|10956.7|10954.7|10957.1|10955.1|10957.1|10955.1|10956.3|10954.3|1834
1635422400000|2021-10-28 12:00:00|10957.4|10955.4|10956.3|10954.3|10957.4|10955.4|10956.3|10954.3|6906
1635422700000|2021-10-28 12:05:00|10956.7|10954.7|10956.3|10954.3|10956.7|10954.7|10955.9|10953.9|3448
1635423000000|2021-10-28 12:10:00|10956.7|10954.7|10957.3|10955.3|10957.3|10955.3|10956.3|10954.3|1187
1635423300000|2021-10-28 12:15:00|10957.1|10955.1|10957.8|10955.8|10957.8|10955.8|10957.1|10955.1|2821
1635423600000|2021-10-28 12:20:00|10957.4|10955.4|10958.2|10956.2|10958.6|10956.6|10957.4|10955.4|6441
1635423900000|2021-10-28 12:25:00|10958.6|10956.6|10959|10957|10959.4|10957.4|10958.6|10956.6|4932
1635424200000|2021-10-28 12:30:00|10959.2|10957.2|10958.2|10956.2|10960.2|10958.2|10957.8|10955.8|4152
1635424500000|2021-10-28 12:35:00|10957.8|10955.8|10957.1|10955.1|10958.2|10956.2|10957.1|10955.1|5029
1635424800000|2021-10-28 12:40:00|10957.3|10955.3|10956.7|10954.7|10957.8|10955.8|10956.7|10954.7|5468
1635425100000|2021-10-28 12:45:00|10956.3|10954.3|10954.7|10952.7|10956.7|10954.7|10953.5|10951.5|7927
1635425400000|2021-10-28 12:50:00|10955.1|10953.1|10953.9|10951.9|10955.9|10953.9|10953.5|10951.5|6037
1635425700000|2021-10-28 12:55:00|10953.7|10951.7|10953.5|10951.5|10954.3|10952.3|10953.3|10951.3|5183
1635426000000|2021-10-28 13:00:00|10953.3|10951.3|10954.5|10952.5|10954.7|10952.7|10953.3|10951.3|3155
1635426300000|2021-10-28 13:05:00|10954.7|10952.7|10954.7|10952.7|10955.1|10953.1|10954.3|10952.3|3328
1635426600000|2021-10-28 13:10:00|10955.3|10953.3|10955.9|10953.9|10955.9|10953.9|10954.9|10952.9|3536
1635426900000|2021-10-28 13:15:00|10955.7|10953.7|10955.5|10953.5|10955.9|10953.9|10954.7|10952.7|4352
1635427200000|2021-10-28 13:20:00|10955.1|10953.1|10956.7|10954.7|10956.7|10954.7|10955.1|10953.1|4333
1635427500000|2021-10-28 13:25:00|10956.9|10954.9|10957.8|10955.8|10957.8|10955.8|10956.7|10954.7|4296
1635427800000|2021-10-28 13:30:00|10957.4|10955.4|10959.4|10957.4|10959.6|10957.6|10957.4|10955.4|5283
1635428100000|2021-10-28 13:35:00|10959.6|10957.6|10958.6|10956.6|10960.2|10958.2|10958.6|10956.6|3157
1635428400000|2021-10-28 13:40:00|10958.8|10956.8|10958.4|10956.4|10959|10957|10957.4|10955.4|5893
1635428700000|2021-10-28 13:45:00|10958.6|10956.6|10958.2|10956.2|10959.4|10957.4|10958.2|10956.2|5164
1635429000000|2021-10-28 13:50:00|10958.4|10956.4|10959|10957|10959.4|10957.4|10957.8|10955.8|2849
1635429300000|2021-10-28 13:55:00|10958.8|10956.8|10958.6|10956.6|10959.4|10957.4|10958.2|10956.2|2983
1635429600000|2021-10-28 14:00:00|10959|10957|10959.4|10957.4|10959.4|10957.4|10958.2|10956.2|3616
1635429900000|2021-10-28 14:05:00|10959.2|10957.2|10959.8|10957.8|10959.8|10957.8|10958.6|10956.6|4705
1635430200000|2021-10-28 14:10:00|10959.4|10957.4|10959|10957|10959.4|10957.4|10958.6|10956.6|3862
1635430500000|2021-10-28 14:15:00|10958.6|10956.6|10959.8|10957.8|10959.8|10957.8|10958.6|10956.6|3224
1635430800000|2021-10-28 14:20:00|10959.6|10957.6|10961.4|10959.4|10961.7|10959.7|10959.6|10957.6|3737
1635431100000|2021-10-28 14:25:00|10961.7|10959.7|10961.4|10959.4|10962.1|10960.1|10961.4|10959.4|10380
1635431400000|2021-10-28 14:30:00|10961.7|10959.7|10961.4|10959.4|10961.7|10959.7|10961.4|10959.4|4549
1635431700000|2021-10-28 14:35:00|10961.5|10959.5|10963.3|10961.3|10963.3|10961.3|10961.4|10959.4|3117
1635432000000|2021-10-28 14:40:00|10963.1|10961.1|10963.7|10961.7|10963.7|10961.7|10962.9|10960.9|2321
1635432300000|2021-10-28 14:45:00|10963.5|10961.5|10967.6|10965.6|10967.6|10965.6|10963.3|10961.3|8418
1635432600000|2021-10-28 14:50:00|10967.8|10965.8|10965.1|10963.1|10968.4|10966.4|10964.9|10962.9|12240
1635432900000|2021-10-28 14:55:00|10965.3|10963.3|10966.4|10964.4|10967.2|10965.2|10964.9|10962.9|5656
1635433200000|2021-10-28 15:00:00|10966|10964|10966|10964|10966.2|10964.2|10965.6|10963.6|2421
1635433500000|2021-10-28 15:05:00|10966.2|10964.2|10966|10964|10966.4|10964.4|10966|10964|2051
1635433800000|2021-10-28 15:10:00|10966.4|10964.4|10967.6|10965.6|10968|10966|10966.4|10964.4|3202
1635434100000|2021-10-28 15:15:00|10967.4|10965.4|10969.4|10967.4|10969.6|10967.6|10967.2|10965.2|7804
1635434400000|2021-10-28 15:20:00|10969.6|10967.6|10968.6|10966.6|10969.6|10967.6|10968|10966|2735
1635434700000|2021-10-28 15:25:00|10968.4|10966.4|10969.2|10967.2|10969.6|10967.6|10968.4|10966.4|3245
1635435000000|2021-10-28 15:30:00|10968.8|10966.8|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|2138
1635435300000|2021-10-28 15:35:00|10968.4|10966.4|10968|10966|10968.8|10966.8|10967.6|10965.6|1722
1635435600000|2021-10-28 15:40:00|10967.6|10965.6|10966|10964|10967.8|10965.8|10966|10964|4354
1635435900000|2021-10-28 15:45:00|10965.8|10963.8|10966|10964|10966.4|10964.4|10965.6|10963.6|2409
1635436200000|2021-10-28 15:50:00|10965.8|10963.8|10965.6|10963.6|10966|10964|10965.5|10963.5|1188
1635436500000|2021-10-28 15:55:00|10965.8|10963.8|10965.3|10963.3|10966|10964|10965.3|10963.3|1152
1635436800000|2021-10-28 16:00:00|10964.9|10962.9|10964.5|10962.5|10965.3|10963.3|10964.1|10962.1|3725
1635437100000|2021-10-28 16:05:00|10964.1|10962.1|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|2851
1635437400000|2021-10-28 16:10:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.3|10961.3|2484
1635437700000|2021-10-28 16:15:00|10963.7|10961.7|10964.9|10962.9|10964.9|10962.9|10963.7|10961.7|1126
1635438000000|2021-10-28 16:20:00|10964.5|10962.5|10964.5|10962.5|10964.9|10962.9|10964.5|10962.5|879
1635438300000|2021-10-28 16:25:00|10964.7|10962.7|10964.5|10962.5|10965.3|10963.3|10964.5|10962.5|1061
1635438600000|2021-10-28 16:30:00|||||||||165
1635438900000|2021-10-28 16:35:00|10964.3|10962.3|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|771
1635439200000|2021-10-28 16:40:00|10964.9|10962.9|10964.1|10962.1|10964.9|10962.9|10964.1|10962.1|1081
1635439500000|2021-10-28 16:45:00|10963.7|10961.7|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|1237
1635439800000|2021-10-28 16:50:00|10963.5|10961.5|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|1785
1635440100000|2021-10-28 16:55:00|10963.5|10961.5|10962.9|10960.9|10963.5|10961.5|10962.9|10960.9|1634
1635440400000|2021-10-28 17:00:00|10963.3|10961.3|10962.1|10960.1|10963.3|10961.3|10961.4|10959.4|1591
1635440700000|2021-10-28 17:05:00|10962.3|10960.3|10962.1|10960.1|10962.9|10960.9|10961.7|10959.7|2496
1635441000000|2021-10-28 17:10:00|10961.9|10959.9|10962.1|10960.1|10962.1|10960.1|10961.7|10959.7|1748
1635441300000|2021-10-28 17:15:00|10962.5|10960.5|10961.7|10959.7|10962.5|10960.5|10961.7|10959.7|1776
1635441600000|2021-10-28 17:20:00|10961.4|10959.4|10961.7|10959.7|10961.7|10959.7|10961.4|10959.4|2103
1635441900000|2021-10-28 17:25:00|10961.4|10959.4|10962.1|10960.1|10962.3|10960.3|10961.4|10959.4|539
1635442200000|2021-10-28 17:30:00|10962.5|10960.5|10962.1|10960.1|10962.5|10960.5|10962.1|10960.1|2526
1635442500000|2021-10-28 17:35:00|||||||||252
1635442800000|2021-10-28 17:40:00|10962.5|10960.5|10962.1|10960.1|10962.5|10960.5|10962.1|10960.1|2655
1635443100000|2021-10-28 17:45:00|||||||||509
1635443400000|2021-10-28 17:50:00|10962.3|10960.3|10962.5|10960.5|10962.5|10960.5|10962.1|10960.1|1564
1635443700000|2021-10-28 17:55:00|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|2597
1635444000000|2021-10-28 18:00:00|10962.3|10960.3|10962.1|10960.1|10962.5|10960.5|10962.1|10960.1|379
1635444300000|2021-10-28 18:05:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.4|10959.4|1978
1635444600000|2021-10-28 18:10:00|10961.9|10959.9|10962.1|10960.1|10962.1|10960.1|10961.7|10959.7|888
1635444900000|2021-10-28 18:15:00|||||||||232
1635445200000|2021-10-28 18:20:00|10961.7|10959.7|10962.1|10960.1|10962.1|10960.1|10961.7|10959.7|992
1635445500000|2021-10-28 18:25:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|380
1635445800000|2021-10-28 18:30:00|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|1999
1635446100000|2021-10-28 18:35:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.1|10960.1|1443
1635446400000|2021-10-28 18:40:00|||||||||1552
1635446700000|2021-10-28 18:45:00|10963.3|10961.3|10962.9|10960.9|10963.3|10961.3|10962.9|10960.9|1366
1635447000000|2021-10-28 18:50:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|2869
1635447300000|2021-10-28 18:55:00|10962.9|10960.9|10962.9|10960.9|10963.3|10961.3|10962.9|10960.9|2726
1635447600000|2021-10-28 19:00:00|10963.3|10961.3|10962.9|10960.9|10963.3|10961.3|10962.9|10960.9|3079
1635447900000|2021-10-28 19:05:00|||||||||562
1635448200000|2021-10-28 19:10:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|695
1635448500000|2021-10-28 19:15:00|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|2124
1635448800000|2021-10-28 19:20:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|2673
1635449100000|2021-10-28 19:25:00|||||||||230
1635449400000|2021-10-28 19:30:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|2922
1635449700000|2021-10-28 19:35:00|10963.9|10961.9|10963.3|10961.3|10964.1|10962.1|10963.3|10961.3|2550
1635450000000|2021-10-28 19:40:00|10963.7|10961.7|10962.9|10960.9|10963.7|10961.7|10962.9|10960.9|2019
1635450300000|2021-10-28 19:45:00|10963.3|10961.3|10963.7|10961.7|10963.7|10961.7|10962.9|10960.9|406
1635450600000|2021-10-28 19:50:00|10963.3|10961.3|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|504
1635450900000|2021-10-28 19:55:00|10963.3|10961.3|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|2365
1635451200000|2021-10-28 20:00:00|10963.3|10961.3|10963.7|10961.7|10963.7|10961.7|10962.9|10960.9|2627
1635451500000|2021-10-28 20:05:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|1128
1635451800000|2021-10-28 20:10:00|10964.9|10962.9|10964.5|10962.5|10964.9|10962.9|10964.5|10962.5|1214
1635452100000|2021-10-28 20:15:00|10964.9|10962.9|10965.3|10963.3|10965.6|10963.6|10964.9|10962.9|2153
1635452400000|2021-10-28 20:20:00|10965.6|10963.6|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|5173
1635452700000|2021-10-28 20:25:00|10965.6|10963.6|10965.3|10963.3|10965.6|10963.6|10964.9|10962.9|710
1635453000000|2021-10-28 20:30:00|10964.9|10962.9|10965.6|10963.6|10966|10964|10964.5|10962.5|1615
1635453300000|2021-10-28 20:35:00|10966|10964|10966|10964|10966|10964|10965.3|10963.3|3078
1635453600000|2021-10-28 20:40:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966|10964|1022
1635453900000|2021-10-28 20:45:00|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|10966.4|10964.4|1486
1635454200000|2021-10-28 20:50:00|10966.4|10964.4|10966.6|10964.6|10966.8|10964.8|10966.4|10964.4|1081
1635454500000|2021-10-28 20:55:00|10966.4|10964.4|10966|10964|10966.8|10964.8|10966|10964|430
1635458400000|2021-10-28 22:00:00|10966.4|10964.4|10966|10964|10966.8|10964.8|10966|10964|964
1635458700000|2021-10-28 22:05:00|10965.8|10963.8|10966|10964|10966|10964|10965.8|10963.8|512
1635459000000|2021-10-28 22:10:00|||||||||65
1635459300000|2021-10-28 22:15:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|46
1635459600000|2021-10-28 22:20:00|10966|10964|10966.4|10964.4|10966.4|10964.4|10966|10964|184
1635459900000|2021-10-28 22:25:00|10966.2|10964.2|10966.4|10964.4|10966.4|10964.4|10966.2|10964.2|22
1635460800000|2021-10-28 22:40:00|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|448
1635461100000|2021-10-28 22:45:00|||||||||69
1635461400000|2021-10-28 22:50:00|||||||||60
1635461700000|2021-10-28 22:55:00|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|316
1635462000000|2021-10-28 23:00:00|10967.6|10965.6|10968|10966|10968|10966|10967.6|10965.6|373
1635462300000|2021-10-28 23:05:00|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|193
1635462600000|2021-10-28 23:10:00|10968.8|10966.8|10969.6|10967.6|10969.6|10967.6|10968.8|10966.8|1318
1635462900000|2021-10-28 23:15:00|10969.4|10967.4|10969.9|10967.9|10969.9|10967.9|10969.4|10967.4|842
1635463200000|2021-10-28 23:20:00|10970.3|10968.3|10970.7|10968.7|10971.5|10969.5|10969.9|10967.9|2000
1635463500000|2021-10-28 23:25:00|10971.1|10969.1|10970.3|10968.3|10971.1|10969.1|10970.3|10968.3|407
1635463800000|2021-10-28 23:30:00|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|104
1635464100000|2021-10-28 23:35:00|10970.3|10968.3|10970.7|10968.7|10970.7|10968.7|10970.3|10968.3|75
1635464400000|2021-10-28 23:40:00|||||||||3
1635464700000|2021-10-28 23:45:00|||||||||76
1635465000000|2021-10-28 23:50:00|10970.5|10968.5|10970.7|10968.7|10970.7|10968.7|10970.5|10968.5|61
1635465600000|2021-10-29 00:00:00|10970.3|10968.3|10969.9|10967.9|10970.3|10968.3|10969.9|10967.9|344
1635465900000|2021-10-29 00:05:00|10970.3|10968.3|10969.6|10967.6|10970.3|10968.3|10969.6|10967.6|254
1635466200000|2021-10-29 00:10:00|10969.8|10967.8|10969.9|10967.9|10970.1|10968.1|10969.6|10967.6|20
1635466500000|2021-10-29 00:15:00|10969.6|10967.6|10966.8|10964.8|10969.6|10967.6|10966|10964|2748
1635466800000|2021-10-29 00:20:00|10967.2|10965.2|10967.6|10965.6|10968|10966|10966.8|10964.8|1700
1635467100000|2021-10-29 00:25:00|10968|10966|10968|10966|10968|10966|10967.6|10965.6|466
1635467400000|2021-10-29 00:30:00|10968.4|10966.4|10968.8|10966.8|10969.2|10967.2|10968.4|10966.4|644
1635467700000|2021-10-29 00:35:00|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|94
1635468000000|2021-10-29 00:40:00|||||||||55
1635468300000|2021-10-29 00:45:00|10968|10966|10968|10966|10968|10966|10968|10966|311
1635468600000|2021-10-29 00:50:00|10967.8|10965.8|10967.6|10965.6|10967.8|10965.8|10967.2|10965.2|649
1635468900000|2021-10-29 00:55:00|10967.2|10965.2|10967.6|10965.6|10967.6|10965.6|10967.2|10965.2|65
1635469200000|2021-10-29 01:00:00|10968|10966|10968.8|10966.8|10968.8|10966.8|10968|10966|406
1635469500000|2021-10-29 01:05:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10969|10967|243
1635469800000|2021-10-29 01:10:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|62
1635470100000|2021-10-29 01:15:00|10968.6|10966.6|10968.4|10966.4|10968.8|10966.8|10968.4|10966.4|251
1635470400000|2021-10-29 01:20:00|||||||||60
1635471000000|2021-10-29 01:30:00|10968|10966|10968|10966|10968|10966|10968|10966|48
1635471300000|2021-10-29 01:35:00|10967.6|10965.6|10967.6|10965.6|10967.6|10965.6|10967.6|10965.6|160
1635471600000|2021-10-29 01:40:00|10967.2|10965.2|10967.2|10965.2|10967.4|10965.4|10967.2|10965.2|235
1635471900000|2021-10-29 01:45:00|10967.6|10965.6|10967.6|10965.6|10967.6|10965.6|10967.6|10965.6|246
1635472200000|2021-10-29 01:50:00|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|236
1635472500000|2021-10-29 01:55:00|10967.6|10965.6|10967.2|10965.2|10967.6|10965.6|10967.2|10965.2|241
1635472800000|2021-10-29 02:00:00|10967.4|10965.4|10967.2|10965.2|10967.6|10965.6|10967.2|10965.2|305
1635473100000|2021-10-29 02:05:00|10966.8|10964.8|10966.6|10964.6|10966.8|10964.8|10966.4|10964.4|262
1635473400000|2021-10-29 02:10:00|10966.8|10964.8|10966.4|10964.4|10966.8|10964.8|10966.4|10964.4|20
1635473700000|2021-10-29 02:15:00|10966.6|10964.6|10966|10964|10966.8|10964.8|10966|10964|526
1635474000000|2021-10-29 02:20:00|10966.2|10964.2|10966.4|10964.4|10966.4|10964.4|10966.2|10964.2|150
1635474600000|2021-10-29 02:30:00|||||||||5
1635474900000|2021-10-29 02:35:00|||||||||1
1635475200000|2021-10-29 02:40:00|||||||||2
1635475800000|2021-10-29 02:50:00|||||||||25
1635477000000|2021-10-29 03:10:00|10966|10964|10965.6|10963.6|10966.4|10964.4|10965.6|10963.6|1819
1635477300000|2021-10-29 03:15:00|10965.3|10963.3|10965.6|10963.6|10966|10964|10965.3|10963.3|1489
1635477600000|2021-10-29 03:20:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|313
1635477900000|2021-10-29 03:25:00|||||||||47
1635478200000|2021-10-29 03:30:00|||||||||79
1635478500000|2021-10-29 03:35:00|10965.1|10963.1|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|114
1635478800000|2021-10-29 03:40:00|10965.3|10963.3|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|272
1635479100000|2021-10-29 03:45:00|||||||||24
1635479400000|2021-10-29 03:50:00|10965.1|10963.1|10964.9|10962.9|10965.1|10963.1|10964.9|10962.9|426
1635479700000|2021-10-29 03:55:00|||||||||70
1635480000000|2021-10-29 04:00:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|365
1635480300000|2021-10-29 04:05:00|10964.3|10962.3|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|224
1635480600000|2021-10-29 04:10:00|||||||||42
1635480900000|2021-10-29 04:15:00|||||||||112
1635481200000|2021-10-29 04:20:00|10963.9|10961.9|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|1464
1635481500000|2021-10-29 04:25:00|10963.3|10961.3|10963.3|10961.3|10963.7|10961.7|10963.3|10961.3|1178
1635481800000|2021-10-29 04:30:00|10963.7|10961.7|10963.3|10961.3|10963.7|10961.7|10963.3|10961.3|287
1635482100000|2021-10-29 04:35:00|||||||||292
1635482400000|2021-10-29 04:40:00|||||||||36
1635482700000|2021-10-29 04:45:00|||||||||4
1635483000000|2021-10-29 04:50:00|||||||||115
1635483300000|2021-10-29 04:55:00|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|319
1635483600000|2021-10-29 05:00:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|248
1635483900000|2021-10-29 05:05:00|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|151
1635484200000|2021-10-29 05:10:00|10963.5|10961.5|10963.3|10961.3|10963.5|10961.5|10963.3|10961.3|521
1635484500000|2021-10-29 05:15:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.5|10961.5|131
1635484800000|2021-10-29 05:20:00|10964.5|10962.5|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|160
1635485100000|2021-10-29 05:25:00|10963.9|10961.9|10963.5|10961.5|10963.9|10961.9|10963.3|10961.3|268
1635485400000|2021-10-29 05:30:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|4
1635485700000|2021-10-29 05:35:00|10963.5|10961.5|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|286
1635486000000|2021-10-29 05:40:00|10963.3|10961.3|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|199
1635486300000|2021-10-29 05:45:00|10963.5|10961.5|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|181
1635486600000|2021-10-29 05:50:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|28
1635486900000|2021-10-29 05:55:00|||||||||49
1635487200000|2021-10-29 06:00:00|10962.9|10960.9|10962.9|10960.9|10963.3|10961.3|10962.7|10960.7|936
1635487500000|2021-10-29 06:05:00|10962.5|10960.5|10962.9|10960.9|10963.3|10961.3|10962.5|10960.5|1053
1635487800000|2021-10-29 06:10:00|10962.7|10960.7|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|287
1635488100000|2021-10-29 06:15:00|10962.5|10960.5|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|666
1635488400000|2021-10-29 06:20:00|10962.7|10960.7|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|242
1635488700000|2021-10-29 06:25:00|10963.1|10961.1|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|303
1635489000000|2021-10-29 06:30:00|10962.9|10960.9|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|140
1635489300000|2021-10-29 06:35:00|10963.1|10961.1|10962.9|10960.9|10963.3|10961.3|10962.9|10960.9|100
1635489600000|2021-10-29 06:40:00|10963.1|10961.1|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|454
1635489900000|2021-10-29 06:45:00|10962.9|10960.9|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|282
1635490200000|2021-10-29 06:50:00|10962.9|10960.9|10962.5|10960.5|10962.9|10960.9|10962.1|10960.1|883
1635490500000|2021-10-29 06:55:00|10962.3|10960.3|10962.1|10960.1|10962.5|10960.5|10962.1|10960.1|617
1635490800000|2021-10-29 07:00:00|10962.3|10960.3|10962.5|10960.5|10962.5|10960.5|10962.3|10960.3|202
1635491100000|2021-10-29 07:05:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|924
1635491400000|2021-10-29 07:10:00|10963.3|10961.3|10964.1|10962.1|10964.1|10962.1|10963.3|10961.3|2308
1635491700000|2021-10-29 07:15:00|10963.7|10961.7|10963.7|10961.7|10963.9|10961.9|10963.5|10961.5|584
1635492000000|2021-10-29 07:20:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10963.9|10961.9|171
1635492300000|2021-10-29 07:25:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|915
1635492600000|2021-10-29 07:30:00|10963.9|10961.9|10963.3|10961.3|10964.1|10962.1|10963.3|10961.3|821
1635492900000|2021-10-29 07:35:00|10963.7|10961.7|10962.9|10960.9|10963.7|10961.7|10962.9|10960.9|534
1635493200000|2021-10-29 07:40:00|10963.3|10961.3|10962.9|10960.9|10963.3|10961.3|10962.9|10960.9|299
1635493500000|2021-10-29 07:45:00|10962.5|10960.5|10962.5|10960.5|10962.9|10960.9|10962.5|10960.5|1252
1635493800000|2021-10-29 07:50:00|10962.1|10960.1|10961.7|10959.7|10962.1|10960.1|10961.7|10959.7|626
1635494100000|2021-10-29 07:55:00|10961.4|10959.4|10961.7|10959.7|10961.7|10959.7|10961.4|10959.4|849
1635494400000|2021-10-29 08:00:00|10962.1|10960.1|10962.1|10960.1|10962.5|10960.5|10961.7|10959.7|712
1635494700000|2021-10-29 08:05:00|10961.7|10959.7|10961.7|10959.7|10962.1|10960.1|10961.4|10959.4|462
1635495000000|2021-10-29 08:10:00|10961.5|10959.5|10961.7|10959.7|10961.7|10959.7|10961.5|10959.5|113
1635495300000|2021-10-29 08:15:00|||||||||103
1635495600000|2021-10-29 08:20:00|10961.9|10959.9|10961.7|10959.7|10962.3|10960.3|10961.7|10959.7|307
1635495900000|2021-10-29 08:25:00|10961.4|10959.4|10961.4|10959.4|10961.7|10959.7|10961|10959|1074
1635496200000|2021-10-29 08:30:00|10961.2|10959.2|10960.6|10958.6|10961.4|10959.4|10960.6|10958.6|1047
1635496500000|2021-10-29 08:35:00|10960.8|10958.8|10960.6|10958.6|10961|10959|10960.6|10958.6|271
1635496800000|2021-10-29 08:40:00|10960.8|10958.8|10960.6|10958.6|10961|10959|10960.2|10958.2|321
1635497100000|2021-10-29 08:45:00|10961|10959|10961|10959|10961|10959|10960.6|10958.6|383
1635497400000|2021-10-29 08:50:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|1043
1635497700000|2021-10-29 08:55:00|10960.4|10958.4|10960.6|10958.6|10960.6|10958.6|10960.4|10958.4|1107
1635498000000|2021-10-29 09:00:00|10960.2|10958.2|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|184
1635498300000|2021-10-29 09:05:00|10960.8|10958.8|10961|10959|10961|10959|10960.6|10958.6|681
1635498600000|2021-10-29 09:10:00|10961.2|10959.2|10961.4|10959.4|10961.4|10959.4|10961|10959|663
1635498900000|2021-10-29 09:15:00|10961|10959|10961|10959|10961.4|10959.4|10961|10959|1563
1635499200000|2021-10-29 09:20:00|10960.8|10958.8|10961|10959|10961|10959|10960.2|10958.2|610
1635499500000|2021-10-29 09:25:00|10960.8|10958.8|10961.4|10959.4|10961.4|10959.4|10960.6|10958.6|876
1635499800000|2021-10-29 09:30:00|10961.2|10959.2|10961.7|10959.7|10961.7|10959.7|10961|10959|542
1635500100000|2021-10-29 09:35:00|10961.5|10959.5|10961.5|10959.5|10961.7|10959.7|10961.4|10959.4|72
1635500400000|2021-10-29 09:40:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.5|10959.5|146
1635500700000|2021-10-29 09:45:00|10962.1|10960.1|10961.7|10959.7|10962.1|10960.1|10961.7|10959.7|395
1635501000000|2021-10-29 09:50:00|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|10961.9|10959.9|442
1635501300000|2021-10-29 09:55:00|||||||||472
1635501600000|2021-10-29 10:00:00|||||||||72
1635501900000|2021-10-29 10:05:00|10961.7|10959.7|10961.7|10959.7|10962.1|10960.1|10961.7|10959.7|643
1635502200000|2021-10-29 10:10:00|10961.4|10959.4|10960.4|10958.4|10961.7|10959.7|10960.4|10958.4|4923
1635502500000|2021-10-29 10:15:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|598
1635502800000|2021-10-29 10:20:00|||||||||110
1635503100000|2021-10-29 10:25:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|6726
1635503400000|2021-10-29 10:30:00|||||||||217
1635503700000|2021-10-29 10:35:00|10959.8|10957.8|10959.8|10957.8|10960.2|10958.2|10959.8|10957.8|1016
1635504000000|2021-10-29 10:40:00|10959.6|10957.6|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|678
1635504300000|2021-10-29 10:45:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|696
1635504600000|2021-10-29 10:50:00|||||||||985
1635504900000|2021-10-29 10:55:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|557
1635505200000|2021-10-29 11:00:00|||||||||316
1635505500000|2021-10-29 11:05:00|||||||||106
1635505800000|2021-10-29 11:10:00|10960.6|10958.6|10960.6|10958.6|10960.8|10958.8|10960.6|10958.6|543
1635506100000|2021-10-29 11:15:00|10961|10959|10960.6|10958.6|10961|10959|10960.6|10958.6|1079
1635506400000|2021-10-29 11:20:00|10961|10959|10960.6|10958.6|10961|10959|10960.6|10958.6|200
1635506700000|2021-10-29 11:25:00|10960.8|10958.8|10960.2|10958.2|10961|10959|10960.2|10958.2|3431
1635507000000|2021-10-29 11:30:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|1079
1635507300000|2021-10-29 11:35:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|1200
1635507600000|2021-10-29 11:40:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|1317
1635507900000|2021-10-29 11:45:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|432
1635508200000|2021-10-29 11:50:00|||||||||30
1635508500000|2021-10-29 11:55:00|||||||||320
1635508800000|2021-10-29 12:00:00|10960|10958|10959.8|10957.8|10960.2|10958.2|10959.8|10957.8|759
1635509100000|2021-10-29 12:05:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|1876
1635509400000|2021-10-29 12:10:00|||||||||852
1635509700000|2021-10-29 12:15:00|10959.4|10957.4|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|2883
1635510000000|2021-10-29 12:20:00|10959.8|10957.8|10961|10959|10961.4|10959.4|10959.8|10957.8|1779
1635510300000|2021-10-29 12:25:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|2017
1635510600000|2021-10-29 12:30:00|10960.4|10958.4|10959.4|10957.4|10960.6|10958.6|10958.6|10956.6|5845
1635510900000|2021-10-29 12:35:00|10959|10957|10956.3|10954.3|10959.2|10957.2|10955.9|10953.9|4641
1635511200000|2021-10-29 12:40:00|10956.7|10954.7|10955.9|10953.9|10957.4|10955.4|10955.5|10953.5|5122
1635511500000|2021-10-29 12:45:00|10956.3|10954.3|10954.3|10952.3|10958.6|10956.6|10953.9|10951.9|12875
1635511800000|2021-10-29 12:50:00|10953.9|10951.9|10952.4|10950.4|10953.9|10951.9|10952.4|10950.4|6483
1635512100000|2021-10-29 12:55:00|10952.8|10950.8|10954.3|10952.3|10954.3|10952.3|10952.8|10950.8|5392
1635512400000|2021-10-29 13:00:00|10954.5|10952.5|10954.3|10952.3|10954.7|10952.7|10953.3|10951.3|8713
1635512700000|2021-10-29 13:05:00|10954.5|10952.5|10955.5|10953.5|10955.5|10953.5|10953.9|10951.9|4775
1635513000000|2021-10-29 13:10:00|10955.1|10953.1|10955.9|10953.9|10956.3|10954.3|10954.7|10952.7|3790
1635513300000|2021-10-29 13:15:00|10956.3|10954.3|10956.7|10954.7|10957.3|10955.3|10955.9|10953.9|2945
1635513600000|2021-10-29 13:20:00|10956.5|10954.5|10956.3|10954.3|10956.7|10954.7|10955.9|10953.9|4248
1635513900000|2021-10-29 13:25:00|10955.9|10953.9|10956.7|10954.7|10956.7|10954.7|10955.9|10953.9|4210
1635514200000|2021-10-29 13:30:00|10956.5|10954.5|10955.7|10953.7|10956.7|10954.7|10955.5|10953.5|2165
1635514500000|2021-10-29 13:35:00|10955.9|10953.9|10956.7|10954.7|10956.7|10954.7|10955.5|10953.5|1392
1635514800000|2021-10-29 13:40:00|10957.1|10955.1|10956.3|10954.3|10957.1|10955.1|10955.9|10953.9|1220
1635515100000|2021-10-29 13:45:00|10955.9|10953.9|10955.5|10953.5|10955.9|10953.9|10954.7|10952.7|2837
1635515400000|2021-10-29 13:50:00|10955.9|10953.9|10956.7|10954.7|10957.1|10955.1|10955.1|10953.1|3662
1635515700000|2021-10-29 13:55:00|10957.1|10955.1|10956.3|10954.3|10957.1|10955.1|10956.3|10954.3|1649
1635516000000|2021-10-29 14:00:00|10955.9|10953.9|10957.1|10955.1|10957.1|10955.1|10955.9|10953.9|2915
1635516300000|2021-10-29 14:05:00|10957.4|10955.4|10958.2|10956.2|10958.6|10956.6|10957.1|10955.1|6702
1635516600000|2021-10-29 14:10:00|10957.8|10955.8|10957.8|10955.8|10958.2|10956.2|10957.4|10955.4|6077
1635516900000|2021-10-29 14:15:00|10958.2|10956.2|10957.8|10955.8|10958.2|10956.2|10957.8|10955.8|6489
1635517200000|2021-10-29 14:20:00|10958.2|10956.2|10957.8|10955.8|10958.6|10956.6|10957.8|10955.8|4017
1635517500000|2021-10-29 14:25:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|1615
1635517800000|2021-10-29 14:30:00|10957.8|10955.8|10958.6|10956.6|10958.6|10956.6|10957.8|10955.8|1555
1635518100000|2021-10-29 14:35:00|10959|10957|10959.4|10957.4|10959.8|10957.8|10958.2|10956.2|2548
1635518400000|2021-10-29 14:40:00|10959.8|10957.8|10961.2|10959.2|10961.4|10959.4|10959.8|10957.8|3153
1635518700000|2021-10-29 14:45:00|10961.4|10959.4|10961|10959|10961.4|10959.4|10960.2|10958.2|6071
1635519000000|2021-10-29 14:50:00|10960.6|10958.6|10960.6|10958.6|10961.4|10959.4|10960.6|10958.6|2079
1635519300000|2021-10-29 14:55:00|10961|10959|10961|10959|10961.4|10959.4|10960.6|10958.6|1959
1635519600000|2021-10-29 15:00:00|10960.6|10958.6|10960.6|10958.6|10961.4|10959.4|10960.6|10958.6|2326
1635519900000|2021-10-29 15:05:00|10960.4|10958.4|10959.8|10957.8|10960.4|10958.4|10958.6|10956.6|6810
1635520200000|2021-10-29 15:10:00|10960.2|10958.2|10959.4|10957.4|10960.2|10958.2|10959.4|10957.4|1760
1635520500000|2021-10-29 15:15:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959|10957|1965
1635520800000|2021-10-29 15:20:00|10960.2|10958.2|10960.6|10958.6|10961.4|10959.4|10960.2|10958.2|3420
1635521100000|2021-10-29 15:25:00|10960.4|10958.4|10959.8|10957.8|10960.6|10958.6|10959.4|10957.4|4518
1635521400000|2021-10-29 15:30:00|10960.2|10958.2|10961|10959|10961|10959|10960.2|10958.2|1909
1635521700000|2021-10-29 15:35:00|10961.4|10959.4|10961.7|10959.7|10961.7|10959.7|10961|10959|921
1635522000000|2021-10-29 15:40:00|10961.4|10959.4|10961.7|10959.7|10962.1|10960.1|10961.4|10959.4|1643
1635522300000|2021-10-29 15:45:00|10961.4|10959.4|10961.4|10959.4|10961.7|10959.7|10960.6|10958.6|2360
1635522600000|2021-10-29 15:50:00|10961.2|10959.2|10961.4|10959.4|10961.4|10959.4|10961|10959|1160
1635522900000|2021-10-29 15:55:00|10961.2|10959.2|10961.4|10959.4|10961.4|10959.4|10961|10959|753
1635523200000|2021-10-29 16:00:00|10961.7|10959.7|10962.1|10960.1|10962.5|10960.5|10961.7|10959.7|1813
1635523500000|2021-10-29 16:05:00|10962.5|10960.5|10961.7|10959.7|10962.5|10960.5|10961.7|10959.7|1283
1635523800000|2021-10-29 16:10:00|10961.4|10959.4|10961.4|10959.4|10961.7|10959.7|10961|10959|1192
1635524100000|2021-10-29 16:15:00|10961.7|10959.7|10962.5|10960.5|10962.5|10960.5|10961.4|10959.4|1183
1635524400000|2021-10-29 16:20:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|812
1635524700000|2021-10-29 16:25:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.1|10960.1|1086
1635525000000|2021-10-29 16:30:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|762
1635525300000|2021-10-29 16:35:00|10962.7|10960.7|10962.1|10960.1|10962.7|10960.7|10962.1|10960.1|824
1635525600000|2021-10-29 16:40:00|10962.5|10960.5|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|543
1635525900000|2021-10-29 16:45:00|10962.7|10960.7|10962.9|10960.9|10963.3|10961.3|10962.7|10960.7|809
1635526200000|2021-10-29 16:50:00|10962.5|10960.5|10962.9|10960.9|10963.3|10961.3|10962.5|10960.5|1349
1635526500000|2021-10-29 16:55:00|10963.1|10961.1|10963.1|10961.1|10963.3|10961.3|10962.9|10960.9|569
1635526800000|2021-10-29 17:00:00|10963.3|10961.3|10962.5|10960.5|10963.3|10961.3|10962.5|10960.5|728
1635527100000|2021-10-29 17:05:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|539
1635527400000|2021-10-29 17:10:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|432
1635527700000|2021-10-29 17:15:00|10963.5|10961.5|10963.7|10961.7|10963.7|10961.7|10963.5|10961.5|1077
1635528000000|2021-10-29 17:20:00|||||||||537
1635528300000|2021-10-29 17:25:00|10963.9|10961.9|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|1174
1635528600000|2021-10-29 17:30:00|10964.3|10962.3|10964.1|10962.1|10964.3|10962.3|10964.1|10962.1|549
1635528900000|2021-10-29 17:35:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|2040
1635529200000|2021-10-29 17:40:00|10964.5|10962.5|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|1039
1635529500000|2021-10-29 17:45:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|676
1635529800000|2021-10-29 17:50:00|10963.7|10961.7|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|915
1635530100000|2021-10-29 17:55:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|2101
1635530400000|2021-10-29 18:00:00|10963.5|10961.5|10963.3|10961.3|10963.7|10961.7|10963.3|10961.3|837
1635530700000|2021-10-29 18:05:00|10962.9|10960.9|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|762
1635531000000|2021-10-29 18:10:00|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|1274
1635531300000|2021-10-29 18:15:00|10964.1|10962.1|10963.7|10961.7|10964.5|10962.5|10963.7|10961.7|2446
1635531600000|2021-10-29 18:20:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10963.7|10961.7|1529
1635531900000|2021-10-29 18:25:00|10964.1|10962.1|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|1033
1635532200000|2021-10-29 18:30:00|||||||||878
1635532500000|2021-10-29 18:35:00|10963.9|10961.9|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|817
1635532800000|2021-10-29 18:40:00|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|400
1635533100000|2021-10-29 18:45:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|1009
1635533400000|2021-10-29 18:50:00|||||||||204
1635533700000|2021-10-29 18:55:00|10964.5|10962.5|10962.9|10960.9|10964.5|10962.5|10962.9|10960.9|7595
1635534000000|2021-10-29 19:00:00|10963.3|10961.3|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|6697
1635534300000|2021-10-29 19:05:00|10964.1|10962.1|10964.9|10962.9|10964.9|10962.9|10963.7|10961.7|3379
1635534600000|2021-10-29 19:10:00|10964.7|10962.7|10965.6|10963.6|10965.6|10963.6|10964.5|10962.5|3412
1635534900000|2021-10-29 19:15:00|10965.3|10963.3|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|1267
1635535200000|2021-10-29 19:20:00|10965.6|10963.6|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|942
1635535500000|2021-10-29 19:25:00|10965.6|10963.6|10965.6|10963.6|10966|10964|10965.6|10963.6|3188
1635535800000|2021-10-29 19:30:00|10966|10964|10966.8|10964.8|10966.8|10964.8|10966|10964|1569
1635536100000|2021-10-29 19:35:00|10966.4|10964.4|10967.6|10965.6|10967.6|10965.6|10966.4|10964.4|2894
1635536400000|2021-10-29 19:40:00|10967.2|10965.2|10966.8|10964.8|10967.6|10965.6|10966.8|10964.8|5051
1635536700000|2021-10-29 19:45:00|10966.4|10964.4|10966|10964|10966.8|10964.8|10966|10964|4335
1635537000000|2021-10-29 19:50:00|10965.6|10963.6|10964.1|10962.1|10965.6|10963.6|10963.7|10961.7|13521
1635537300000|2021-10-29 19:55:00|10963.7|10961.7|10962.5|10960.5|10964.1|10962.1|10961.7|10959.7|16665
1635537600000|2021-10-29 20:00:00|10963.1|10961.1|10964.7|10962.7|10965.3|10963.3|10962.5|10960.5|4566
1635537900000|2021-10-29 20:05:00|10964.5|10962.5|10964.1|10962.1|10964.9|10962.9|10964.1|10962.1|949
1635538200000|2021-10-29 20:10:00|10963.7|10961.7|10962.5|10960.5|10964.1|10962.1|10962.5|10960.5|1588
1635538500000|2021-10-29 20:15:00|10962.3|10960.3|10962.9|10960.9|10963.3|10961.3|10962.1|10960.1|4842
1635538800000|2021-10-29 20:20:00|10962.7|10960.7|10962.1|10960.1|10962.9|10960.9|10962.1|10960.1|1871
1635539100000|2021-10-29 20:25:00|10962.3|10960.3|10961.7|10959.7|10962.5|10960.5|10961.7|10959.7|3357
1635539400000|2021-10-29 20:30:00|10961.9|10959.9|10961.4|10959.4|10962.1|10960.1|10961.4|10959.4|2561
1635539700000|2021-10-29 20:35:00|10961.5|10959.5|10961.7|10959.7|10961.7|10959.7|10961.4|10959.4|1602
1635540000000|2021-10-29 20:40:00|10961.9|10959.9|10962.1|10960.1|10962.5|10960.5|10961.7|10959.7|1007
1635540300000|2021-10-29 20:45:00|10962.5|10960.5|10962.3|10960.3|10962.9|10960.9|10962.1|10960.1|818
1635540600000|2021-10-29 20:50:00|10962.1|10960.1|10962.9|10960.9|10962.9|10960.9|10962.1|10960.1|829
1635540900000|2021-10-29 20:55:00|10962.5|10960.5|10962.7|10960.7|10962.7|10960.7|10962.1|10960.1|1998
1635717600000|2021-10-31 22:00:00|10961.7|10959.7|10959.4|10957.4|10961.7|10959.7|10959|10957|1263
1635717900000|2021-10-31 22:05:00|10959|10957|10957.8|10955.8|10959|10957|10957.8|10955.8|459
1635718200000|2021-10-31 22:10:00|10957.4|10955.4|10957.4|10955.4|10957.8|10955.8|10957.4|10955.4|305
1635718500000|2021-10-31 22:15:00|10957.1|10955.1|10956.3|10954.3|10957.4|10955.4|10956.3|10954.3|827
1635718800000|2021-10-31 22:20:00|10956.5|10954.5|10956.3|10954.3|10956.7|10954.7|10956.1|10954.1|304
1635719100000|2021-10-31 22:25:00|10956.5|10954.5|10958|10956|10958.2|10956.2|10956.5|10954.5|788
1635719400000|2021-10-31 22:30:00|10957.8|10955.8|10958|10956|10958.2|10956.2|10957.8|10955.8|69
1635719700000|2021-10-31 22:35:00|10957.8|10955.8|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|89
1635720000000|2021-10-31 22:40:00|10958.4|10956.4|10957.4|10955.4|10958.6|10956.6|10957.4|10955.4|106
1635720300000|2021-10-31 22:45:00|10957.3|10955.3|10957.4|10955.4|10957.4|10955.4|10957.1|10955.1|214
1635720600000|2021-10-31 22:50:00|10957.3|10955.3|10957.4|10955.4|10957.6|10955.6|10957.3|10955.3|536
1635720900000|2021-10-31 22:55:00|||||||||14
1635721200000|2021-10-31 23:00:00|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|639
1635721500000|2021-10-31 23:05:00|||||||||107
1635721800000|2021-10-31 23:10:00|10958|10956|10958.4|10956.4|10958.6|10956.6|10958|10956|386
1635722100000|2021-10-31 23:15:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|131
1635722400000|2021-10-31 23:20:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|7
1635722700000|2021-10-31 23:25:00|10958.2|10956.2|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|122
1635723000000|2021-10-31 23:30:00|10958.4|10956.4|10958.2|10956.2|10958.4|10956.4|10958.2|10956.2|19
1635723300000|2021-10-31 23:35:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|154
1635723600000|2021-10-31 23:40:00|10958.2|10956.2|10958.2|10956.2|10958.6|10956.6|10958.2|10956.2|1029
1635723900000|2021-10-31 23:45:00|10958|10956|10957.8|10955.8|10958|10956|10957.6|10955.6|850
1635724200000|2021-10-31 23:50:00|10957.6|10955.6|10957.6|10955.6|10957.8|10955.8|10957.6|10955.6|56
1635724500000|2021-10-31 23:55:00|10957.8|10955.8|10957.4|10955.4|10957.8|10955.8|10957.4|10955.4|23
1635724800000|2021-11-01 00:00:00|10957.6|10955.6|10957.4|10955.4|10957.6|10955.6|10957.4|10955.4|25
1635725100000|2021-11-01 00:05:00|10957.6|10955.6|10957.8|10955.8|10958.2|10956.2|10957.6|10955.6|97
1635725400000|2021-11-01 00:10:00|10957.6|10955.6|10957.8|10955.8|10957.8|10955.8|10957.4|10955.4|97
1635725700000|2021-11-01 00:15:00|||||||||11
1635726000000|2021-11-01 00:20:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|493
1635726300000|2021-11-01 00:25:00|10958|10956|10957.4|10955.4|10958.2|10956.2|10957.4|10955.4|169
1635726600000|2021-11-01 00:30:00|10957.1|10955.1|10957.4|10955.4|10957.6|10955.6|10957.1|10955.1|890
1635726900000|2021-11-01 00:35:00|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|100
1635727200000|2021-11-01 00:40:00|10958.2|10956.2|10957.8|10955.8|10958.2|10956.2|10957.8|10955.8|356
1635727500000|2021-11-01 00:45:00|||||||||5
1635727800000|2021-11-01 00:50:00|||||||||201
1635728100000|2021-11-01 00:55:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|140
1635728400000|2021-11-01 01:00:00|10958.6|10956.6|10958.2|10956.2|10958.6|10956.6|10958|10956|181
1635728700000|2021-11-01 01:05:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10958.2|10956.2|29
1635729000000|2021-11-01 01:10:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|49
1635729300000|2021-11-01 01:15:00|10957.8|10955.8|10958.6|10956.6|10958.6|10956.6|10957.8|10955.8|66
1635729600000|2021-11-01 01:20:00|||||||||38
1635729900000|2021-11-01 01:25:00|||||||||10
1635730200000|2021-11-01 01:30:00|10958.8|10956.8|10958.6|10956.6|10958.8|10956.8|10958.6|10956.6|191
1635730500000|2021-11-01 01:35:00|10958.2|10956.2|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|46
1635730800000|2021-11-01 01:40:00|10959|10957|10959|10957|10959|10957|10959|10957|20
1635731100000|2021-11-01 01:45:00|10958.6|10956.6|10958.2|10956.2|10958.6|10956.6|10958.2|10956.2|109
1635731400000|2021-11-01 01:50:00|||||||||1
1635731700000|2021-11-01 01:55:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|23
1635732000000|2021-11-01 02:00:00|10958.6|10956.6|10959|10957|10959|10957|10958.6|10956.6|55
1635732300000|2021-11-01 02:05:00|||||||||18
1635732900000|2021-11-01 02:15:00|||||||||39
1635733500000|2021-11-01 02:25:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|28
1635733800000|2021-11-01 02:30:00|||||||||48
1635735000000|2021-11-01 02:50:00|10958.4|10956.4|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|248
1635735300000|2021-11-01 02:55:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|107
1635735600000|2021-11-01 03:00:00|||||||||56
1635735900000|2021-11-01 03:05:00|||||||||1
1635736200000|2021-11-01 03:10:00|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|140
1635736500000|2021-11-01 03:15:00|||||||||177
1635736800000|2021-11-01 03:20:00|||||||||14
1635737100000|2021-11-01 03:25:00|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|19
1635737400000|2021-11-01 03:30:00|10957.1|10955.1|10958.2|10956.2|10958.2|10956.2|10957.1|10955.1|797
1635737700000|2021-11-01 03:35:00|10957.8|10955.8|10957.4|10955.4|10957.8|10955.8|10957.1|10955.1|547
1635738300000|2021-11-01 03:45:00|||||||||1
1635738600000|2021-11-01 03:50:00|10957.8|10955.8|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|124
1635738900000|2021-11-01 03:55:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|504
1635739200000|2021-11-01 04:00:00|10958.2|10956.2|10958.2|10956.2|10958.4|10956.4|10958.2|10956.2|30
1635739500000|2021-11-01 04:05:00|10958.6|10956.6|10958.8|10956.8|10958.8|10956.8|10958.6|10956.6|52
1635739800000|2021-11-01 04:10:00|10958.6|10956.6|10958.6|10956.6|10959|10957|10958.6|10956.6|224
1635740100000|2021-11-01 04:15:00|10959|10957|10958.6|10956.6|10959|10957|10958.6|10956.6|413
1635740400000|2021-11-01 04:20:00|10959|10957|10959|10957|10959|10957|10959|10957|25
1635740700000|2021-11-01 04:25:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959|10957|44
1635741000000|2021-11-01 04:30:00|10959.2|10957.2|10959.4|10957.4|10959.4|10957.4|10959|10957|171
1635741300000|2021-11-01 04:35:00|10959.2|10957.2|10959.2|10957.2|10959.2|10957.2|10959|10957|128
1635741600000|2021-11-01 04:40:00|10959|10957|10959.2|10957.2|10959.4|10957.4|10959|10957|50
1635741900000|2021-11-01 04:45:00|10959|10957|10959|10957|10959|10957|10959|10957|0
1635742200000|2021-11-01 04:50:00|10959.4|10957.4|10959.2|10957.2|10959.4|10957.4|10959|10957|171
1635742500000|2021-11-01 04:55:00|10959.4|10957.4|10959.2|10957.2|10959.6|10957.6|10959.2|10957.2|137
1635742800000|2021-11-01 05:00:00|10959.4|10957.4|10959|10957|10959.4|10957.4|10959|10957|87
1635743100000|2021-11-01 05:05:00|10958.6|10956.6|10958.8|10956.8|10958.8|10956.8|10958.6|10956.6|236
1635743400000|2021-11-01 05:10:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|1
1635744300000|2021-11-01 05:25:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|111
1635744600000|2021-11-01 05:30:00|||||||||77
1635744900000|2021-11-01 05:35:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|29
1635745500000|2021-11-01 05:45:00|10959|10957|10959|10957|10959|10957|10959|10957|50
1635745800000|2021-11-01 05:50:00|||||||||1
1635746100000|2021-11-01 05:55:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959.2|10957.2|148
1635746400000|2021-11-01 06:00:00|||||||||6
1635746700000|2021-11-01 06:05:00|10959.6|10957.6|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|330
1635747000000|2021-11-01 06:10:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|134
1635747300000|2021-11-01 06:15:00|10959.6|10957.6|10959.6|10957.6|10959.8|10957.8|10959.6|10957.6|278
1635747600000|2021-11-01 06:20:00|10959.4|10957.4|10959.4|10957.4|10959.8|10957.8|10959.2|10957.2|166
1635747900000|2021-11-01 06:25:00|10959.2|10957.2|10958.8|10956.8|10959.4|10957.4|10958.2|10956.2|219
1635748200000|2021-11-01 06:30:00|10958.6|10956.6|10959|10957|10959|10957|10958.6|10956.6|54
1635748500000|2021-11-01 06:35:00|10958.6|10956.6|10959|10957|10959|10957|10958.6|10956.6|64
1635749100000|2021-11-01 06:45:00|||||||||200
1635749700000|2021-11-01 06:55:00|||||||||7
1635750000000|2021-11-01 07:00:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|1202
1635750300000|2021-11-01 07:05:00|10959.4|10957.4|10960.2|10958.2|10960.2|10958.2|10959.2|10957.2|1059
1635750600000|2021-11-01 07:10:00|10959.8|10957.8|10960|10958|10960.2|10958.2|10959.8|10957.8|724
1635750900000|2021-11-01 07:15:00|10959.8|10957.8|10960.4|10958.4|10960.6|10958.6|10959.8|10957.8|526
1635751200000|2021-11-01 07:20:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|185
1635751500000|2021-11-01 07:25:00|10960.4|10958.4|10959.8|10957.8|10960.6|10958.6|10959.8|10957.8|875
1635751800000|2021-11-01 07:30:00|||||||||97
1635752100000|2021-11-01 07:35:00|10960|10958|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|625
1635752400000|2021-11-01 07:40:00|10960.6|10958.6|10960.8|10958.8|10961|10959|10960.2|10958.2|945
1635752700000|2021-11-01 07:45:00|10961|10959|10961.4|10959.4|10961.7|10959.7|10960.8|10958.8|1271
1635753000000|2021-11-01 07:50:00|10961.5|10959.5|10961.4|10959.4|10961.5|10959.5|10961.4|10959.4|127
1635753300000|2021-11-01 07:55:00|10961|10959|10961.4|10959.4|10961.4|10959.4|10961|10959|215
1635753600000|2021-11-01 08:00:00|10961.7|10959.7|10961.7|10959.7|10962.5|10960.5|10961.7|10959.7|1826
1635753900000|2021-11-01 08:05:00|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|10961.7|10959.7|542
1635754200000|2021-11-01 08:10:00|10961.9|10959.9|10962.1|10960.1|10962.1|10960.1|10961.7|10959.7|705
1635754500000|2021-11-01 08:15:00|10961.9|10959.9|10961.7|10959.7|10962.1|10960.1|10961.7|10959.7|597
1635754800000|2021-11-01 08:20:00|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|135
1635755100000|2021-11-01 08:25:00|||||||||516
1635755400000|2021-11-01 08:30:00|10962.5|10960.5|10962.1|10960.1|10962.5|10960.5|10961.9|10959.9|1687
1635755700000|2021-11-01 08:35:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.4|10959.4|672
1635756000000|2021-11-01 08:40:00|10961.5|10959.5|10962.1|10960.1|10962.1|10960.1|10961.4|10959.4|404
1635756300000|2021-11-01 08:45:00|10961.9|10959.9|10961.4|10959.4|10961.9|10959.9|10961.4|10959.4|651
1635756600000|2021-11-01 08:50:00|10961.7|10959.7|10961.7|10959.7|10962.1|10960.1|10961.4|10959.4|913
1635756900000|2021-11-01 08:55:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961.2|10959.2|227
1635757200000|2021-11-01 09:00:00|10961.2|10959.2|10960.6|10958.6|10961.4|10959.4|10960.6|10958.6|371
1635757500000|2021-11-01 09:05:00|10961|10959|10959.8|10957.8|10961|10959|10959.4|10957.4|840
1635757800000|2021-11-01 09:10:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|453
1635758100000|2021-11-01 09:15:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|224
1635758400000|2021-11-01 09:20:00|||||||||14
1635758700000|2021-11-01 09:25:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|14
1635759000000|2021-11-01 09:30:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|98
1635759300000|2021-11-01 09:35:00|10959.6|10957.6|10960.2|10958.2|10960.2|10958.2|10959.4|10957.4|203
1635759600000|2021-11-01 09:40:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.6|10957.6|207
1635759900000|2021-11-01 09:45:00|10959.4|10957.4|10959.4|10957.4|10959.6|10957.6|10959.4|10957.4|9
1635760200000|2021-11-01 09:50:00|||||||||16
1635760500000|2021-11-01 09:55:00|10959.6|10957.6|10960.2|10958.2|10960.6|10958.6|10959.6|10957.6|860
1635760800000|2021-11-01 10:00:00|10960.6|10958.6|10961|10959|10961|10959|10960.2|10958.2|638
1635761100000|2021-11-01 10:05:00|10961.4|10959.4|10961|10959|10961.4|10959.4|10961|10959|423
1635761400000|2021-11-01 10:10:00|10961.2|10959.2|10960.6|10958.6|10961.4|10959.4|10960.6|10958.6|484
1635761700000|2021-11-01 10:15:00|10960.2|10958.2|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|243
1635762000000|2021-11-01 10:20:00|10960.8|10958.8|10961|10959|10961|10959|10960.8|10958.8|183
1635762300000|2021-11-01 10:25:00|10960.6|10958.6|10961|10959|10961|10959|10960.6|10958.6|258
1635762600000|2021-11-01 10:30:00|||||||||14
1635762900000|2021-11-01 10:35:00|10961.4|10959.4|10961.5|10959.5|10961.5|10959.5|10961.4|10959.4|185
1635763200000|2021-11-01 10:40:00|10961.7|10959.7|10961.4|10959.4|10961.7|10959.7|10961.4|10959.4|197
1635763500000|2021-11-01 10:45:00|||||||||5
1635763800000|2021-11-01 10:50:00|||||||||97
1635764100000|2021-11-01 10:55:00|10961|10959|10961|10959|10961|10959|10961|10959|26
1635764400000|2021-11-01 11:00:00|||||||||610
1635764700000|2021-11-01 11:05:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|385
1635765000000|2021-11-01 11:10:00|10960.4|10958.4|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|512
1635765300000|2021-11-01 11:15:00|||||||||38
1635765600000|2021-11-01 11:20:00|||||||||37
1635765900000|2021-11-01 11:25:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|365
1635766200000|2021-11-01 11:30:00|10960|10958|10960|10958|10960.2|10958.2|10959.8|10957.8|507
1635766500000|2021-11-01 11:35:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|2113
1635766800000|2021-11-01 11:40:00|10959.6|10957.6|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|1381
1635767100000|2021-11-01 11:45:00|10959.4|10957.4|10959.8|10957.8|10960.2|10958.2|10959.4|10957.4|2309
1635767400000|2021-11-01 11:50:00|10959.4|10957.4|10960.2|10958.2|10960.2|10958.2|10959.4|10957.4|1811
1635767700000|2021-11-01 11:55:00|10960.4|10958.4|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|1418
1635768000000|2021-11-01 12:00:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|3203
1635768300000|2021-11-01 12:05:00|10959.6|10957.6|10959|10957|10959.8|10957.8|10959|10957|2032
1635768600000|2021-11-01 12:10:00|10959.4|10957.4|10958.2|10956.2|10959.4|10957.4|10958.2|10956.2|1436
1635768900000|2021-11-01 12:15:00|10958.4|10956.4|10958.6|10956.6|10959|10957|10958.4|10956.4|2721
1635769200000|2021-11-01 12:20:00|10959|10957|10959|10957|10959.8|10957.8|10958.2|10956.2|4185
1635769500000|2021-11-01 12:25:00|10959.4|10957.4|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|1179
1635769800000|2021-11-01 12:30:00|10959.2|10957.2|10959|10957|10959.4|10957.4|10959|10957|874
1635770100000|2021-11-01 12:35:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|719
1635770400000|2021-11-01 12:40:00|10958.2|10956.2|10958.2|10956.2|10958.4|10956.4|10957.8|10955.8|1140
1635770700000|2021-11-01 12:45:00|10958|10956|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|601
1635771000000|2021-11-01 12:50:00|10958.6|10956.6|10959|10957|10959|10957|10958.2|10956.2|1115
1635771300000|2021-11-01 12:55:00|10958.6|10956.6|10959|10957|10959|10957|10958.6|10956.6|2574
1635771600000|2021-11-01 13:00:00|10958.8|10956.8|10959.4|10957.4|10959.4|10957.4|10958.6|10956.6|1806
1635771900000|2021-11-01 13:05:00|10959.6|10957.6|10959|10957|10959.8|10957.8|10959|10957|2891
1635772200000|2021-11-01 13:10:00|10959.4|10957.4|10959.4|10957.4|10959.8|10957.8|10959|10957|834
1635772500000|2021-11-01 13:15:00|10959|10957|10959|10957|10959|10957|10958.6|10956.6|1184
1635772800000|2021-11-01 13:20:00|10958.8|10956.8|10959|10957|10959.4|10957.4|10958.8|10956.8|1796
1635773100000|2021-11-01 13:25:00|||||||||470
1635773400000|2021-11-01 13:30:00|10959.4|10957.4|10958.6|10956.6|10959.4|10957.4|10958.6|10956.6|1960
1635773700000|2021-11-01 13:35:00|10959|10957|10958.6|10956.6|10959|10957|10958.6|10956.6|1794
1635774000000|2021-11-01 13:40:00|10959|10957|10959|10957|10959|10957|10958.8|10956.8|622
1635774300000|2021-11-01 13:45:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959|10957|306
1635774600000|2021-11-01 13:50:00|10959|10957|10959.4|10957.4|10959.4|10957.4|10959|10957|1677
1635774900000|2021-11-01 13:55:00|10959|10957|10959.4|10957.4|10959.4|10957.4|10959|10957|1106
1635775200000|2021-11-01 14:00:00|10959.8|10957.8|10958.6|10956.6|10959.8|10957.8|10958.6|10956.6|2137
1635775500000|2021-11-01 14:05:00|10958.8|10956.8|10959.4|10957.4|10959.4|10957.4|10958.6|10956.6|1063
1635775800000|2021-11-01 14:10:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.4|10957.4|2801
1635776100000|2021-11-01 14:15:00|10960.6|10958.6|10959.8|10957.8|10960.6|10958.6|10959.8|10957.8|3124
1635776400000|2021-11-01 14:20:00|10960|10958|10960.6|10958.6|10961|10959|10959.8|10957.8|1733
1635776700000|2021-11-01 14:25:00|10960.2|10958.2|10959.4|10957.4|10960.6|10958.6|10959|10957|2187
1635777000000|2021-11-01 14:30:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|1307
1635777300000|2021-11-01 14:35:00|10959.6|10957.6|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|1734
1635777600000|2021-11-01 14:40:00|10959.2|10957.2|10958.6|10956.6|10959.4|10957.4|10958.6|10956.6|3708
1635777900000|2021-11-01 14:45:00|10958.4|10956.4|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|3797
1635778200000|2021-11-01 14:50:00|10958.2|10956.2|10958.2|10956.2|10958.6|10956.6|10957.8|10955.8|2156
1635778500000|2021-11-01 14:55:00|10958|10956|10957.8|10955.8|10958.2|10956.2|10957.4|10955.4|1576
1635778800000|2021-11-01 15:00:00|10957.4|10955.4|10958.2|10956.2|10958.6|10956.6|10957.4|10955.4|1943
1635779100000|2021-11-01 15:05:00|10957.8|10955.8|10957.8|10955.8|10958.2|10956.2|10957.8|10955.8|1888
1635779400000|2021-11-01 15:10:00|10958.2|10956.2|10958.2|10956.2|10958.6|10956.6|10958.2|10956.2|569
1635779700000|2021-11-01 15:15:00|10958.6|10956.6|10958.2|10956.2|10958.6|10956.6|10958|10956|1687
1635780000000|2021-11-01 15:20:00|10957.8|10955.8|10957.8|10955.8|10958.2|10956.2|10957.8|10955.8|835
1635780300000|2021-11-01 15:25:00|||||||||125
1635780600000|2021-11-01 15:30:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|195
1635780900000|2021-11-01 15:35:00|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|104
1635781200000|2021-11-01 15:40:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|651
1635781500000|2021-11-01 15:45:00|10957.8|10955.8|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|1220
1635781800000|2021-11-01 15:50:00|10958.4|10956.4|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|729
1635782100000|2021-11-01 15:55:00|10959|10957|10959.8|10957.8|10959.8|10957.8|10959|10957|1150
1635782400000|2021-11-01 16:00:00|10959.4|10957.4|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|1344
1635782700000|2021-11-01 16:05:00|10959.2|10957.2|10959|10957|10959.4|10957.4|10959|10957|629
1635783000000|2021-11-01 16:10:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959|10957|300
1635783300000|2021-11-01 16:15:00|10959.2|10957.2|10959.4|10957.4|10959.8|10957.8|10959|10957|606
1635783600000|2021-11-01 16:20:00|||||||||13
1635783900000|2021-11-01 16:25:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|1940
1635784200000|2021-11-01 16:30:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|167
1635784500000|2021-11-01 16:35:00|10959.4|10957.4|10959|10957|10959.8|10957.8|10959|10957|1703
1635784800000|2021-11-01 16:40:00|||||||||275
1635785100000|2021-11-01 16:45:00|10958.6|10956.6|10958.6|10956.6|10959|10957|10958.6|10956.6|1182
1635785400000|2021-11-01 16:50:00|||||||||419
1635785700000|2021-11-01 16:55:00|10958.4|10956.4|10958.2|10956.2|10958.6|10956.6|10958.2|10956.2|321
1635786000000|2021-11-01 17:00:00|10958.6|10956.6|10958.6|10956.6|10959|10957|10958.6|10956.6|602
1635786300000|2021-11-01 17:05:00|10959|10957|10959|10957|10959|10957|10958.6|10956.6|1200
1635786600000|2021-11-01 17:10:00|10958.8|10956.8|10959|10957|10959|10957|10958.6|10956.6|337
1635786900000|2021-11-01 17:15:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|463
1635787200000|2021-11-01 17:20:00|10960|10958|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|1278
1635787500000|2021-11-01 17:25:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|1387
1635787800000|2021-11-01 17:30:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|1304
1635788100000|2021-11-01 17:35:00|10960.8|10958.8|10961|10959|10961|10959|10960.8|10958.8|424
1635788400000|2021-11-01 17:40:00|||||||||314
1635788700000|2021-11-01 17:45:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|4548
1635789000000|2021-11-01 17:50:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|3790
1635789300000|2021-11-01 17:55:00|10960.2|10958.2|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|453
1635789600000|2021-11-01 18:00:00|10961|10959|10961.4|10959.4|10961.4|10959.4|10961|10959|1703
1635789900000|2021-11-01 18:05:00|10961.5|10959.5|10962.1|10960.1|10962.1|10960.1|10961.4|10959.4|2536
1635790200000|2021-11-01 18:10:00|10962.5|10960.5|10962.5|10960.5|10963.3|10961.3|10962.1|10960.1|1456
1635790500000|2021-11-01 18:15:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|1899
1635790800000|2021-11-01 18:20:00|10962.5|10960.5|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|1387
1635791100000|2021-11-01 18:25:00|10963.3|10961.3|10963.3|10961.3|10963.7|10961.7|10962.9|10960.9|1602
1635791400000|2021-11-01 18:30:00|10963.7|10961.7|10963.3|10961.3|10963.7|10961.7|10963.3|10961.3|1658
1635791700000|2021-11-01 18:35:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|3250
1635792000000|2021-11-01 18:40:00|10962.5|10960.5|10962.1|10960.1|10962.9|10960.9|10961.7|10959.7|1362
1635792300000|2021-11-01 18:45:00|10961.7|10959.7|10961|10959|10961.7|10959.7|10961|10959|2120
1635792600000|2021-11-01 18:50:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961|10959|1118
1635792900000|2021-11-01 18:55:00|10961|10959|10960.2|10958.2|10961|10959|10960.2|10958.2|1557
1635793200000|2021-11-01 19:00:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10959.8|10957.8|2394
1635793500000|2021-11-01 19:05:00|10960.4|10958.4|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|371
1635793800000|2021-11-01 19:10:00|10961|10959|10961|10959|10961|10959|10960.6|10958.6|1410
1635794100000|2021-11-01 19:15:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|308
1635794400000|2021-11-01 19:20:00|10961|10959|10961|10959|10961|10959|10960.6|10958.6|447
1635794700000|2021-11-01 19:25:00|10960.6|10958.6|10961|10959|10961|10959|10960.6|10958.6|681
1635795000000|2021-11-01 19:30:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961|10959|364
1635795300000|2021-11-01 19:35:00|10961|10959|10961.4|10959.4|10961.4|10959.4|10961|10959|553
1635795600000|2021-11-01 19:40:00|10961|10959|10961.4|10959.4|10961.4|10959.4|10961|10959|596
1635795900000|2021-11-01 19:45:00|||||||||333
1635796200000|2021-11-01 19:50:00|||||||||80
1635796500000|2021-11-01 19:55:00|10961.7|10959.7|10961.7|10959.7|10962.1|10960.1|10961.4|10959.4|2128
1635796800000|2021-11-01 20:00:00|10962.1|10960.1|10962.9|10960.9|10962.9|10960.9|10961.9|10959.9|2344
1635797100000|2021-11-01 20:05:00|10962.5|10960.5|10962.1|10960.1|10962.7|10960.7|10962.1|10960.1|666
1635797400000|2021-11-01 20:10:00|10962.3|10960.3|10962.5|10960.5|10962.5|10960.5|10962.1|10960.1|632
1635797700000|2021-11-01 20:15:00|10962.9|10960.9|10962.5|10960.5|10962.9|10960.9|10962.5|10960.5|591
1635798000000|2021-11-01 20:20:00|10962.7|10960.7|10962.9|10960.9|10962.9|10960.9|10962.7|10960.7|1331
1635798300000|2021-11-01 20:25:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|531
1635798600000|2021-11-01 20:30:00|10963.5|10961.5|10963.9|10961.9|10964.1|10962.1|10963.3|10961.3|1084
1635798900000|2021-11-01 20:35:00|10963.7|10961.7|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|2505
1635799200000|2021-11-01 20:40:00|10963.9|10961.9|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|346
1635799500000|2021-11-01 20:45:00|10963.5|10961.5|10963.7|10961.7|10963.7|10961.7|10963.5|10961.5|161
1635799800000|2021-11-01 20:50:00|10963.3|10961.3|10963.5|10961.5|10963.7|10961.7|10963.3|10961.3|869
1635800100000|2021-11-01 20:55:00|10963.3|10961.3|10963.5|10961.5|10963.7|10961.7|10963.3|10961.3|381
1635804000000|2021-11-01 22:00:00|10963.7|10961.7|10961.7|10959.7|10963.7|10961.7|10961.7|10959.7|261
1635804300000|2021-11-01 22:05:00|||||||||40
1635804600000|2021-11-01 22:10:00|||||||||2
1635804900000|2021-11-01 22:15:00|||||||||1
1635805200000|2021-11-01 22:20:00|10961.9|10959.9|10962.1|10960.1|10962.1|10960.1|10961.9|10959.9|373
1635805500000|2021-11-01 22:25:00|10961.7|10959.7|10962.1|10960.1|10962.1|10960.1|10961.7|10959.7|143
1635805800000|2021-11-01 22:30:00|10961.9|10959.9|10961.7|10959.7|10961.9|10959.9|10961.7|10959.7|20
1635806700000|2021-11-01 22:45:00|||||||||19
1635807300000|2021-11-01 22:55:00|||||||||50
1635807600000|2021-11-01 23:00:00|||||||||2
1635808500000|2021-11-01 23:15:00|10961.4|10959.4|10961|10959|10961.4|10959.4|10961|10959|31
1635808800000|2021-11-01 23:20:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961.2|10959.2|232
1635809100000|2021-11-01 23:25:00|10961.2|10959.2|10961.2|10959.2|10961.2|10959.2|10961.2|10959.2|1
1635809400000|2021-11-01 23:30:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|28
1635809700000|2021-11-01 23:35:00|||||||||12
1635810000000|2021-11-01 23:40:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.4|10959.4|159
1635810300000|2021-11-01 23:45:00|||||||||101
1635811200000|2021-11-02 00:00:00|||||||||42
1635811500000|2021-11-02 00:05:00|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|81
1635811800000|2021-11-02 00:10:00|||||||||1
1635812700000|2021-11-02 00:25:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.4|10959.4|290
1635813000000|2021-11-02 00:30:00|10961.4|10959.4|10961.7|10959.7|10961.7|10959.7|10961.2|10959.2|195
1635813300000|2021-11-02 00:35:00|10962.1|10960.1|10961.7|10959.7|10962.1|10960.1|10961.7|10959.7|183
1635813600000|2021-11-02 00:40:00|10961.9|10959.9|10962.1|10960.1|10962.1|10960.1|10961.9|10959.9|31
1635813900000|2021-11-02 00:45:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|76
1635814200000|2021-11-02 00:50:00|10962.3|10960.3|10962.1|10960.1|10962.3|10960.3|10962.1|10960.1|83
1635814500000|2021-11-02 00:55:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|100
1635814800000|2021-11-02 01:00:00|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|32
1635815100000|2021-11-02 01:05:00|||||||||5
1635815400000|2021-11-02 01:10:00|10962.3|10960.3|10962.1|10960.1|10962.3|10960.3|10962.1|10960.1|43
1635815700000|2021-11-02 01:15:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|53
1635816000000|2021-11-02 01:20:00|10961.4|10959.4|10961.7|10959.7|10961.7|10959.7|10961.4|10959.4|88
1635816900000|2021-11-02 01:35:00|||||||||1
1635817200000|2021-11-02 01:40:00|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|320
1635817500000|2021-11-02 01:45:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|161
1635817800000|2021-11-02 01:50:00|10961.9|10959.9|10961.9|10959.9|10961.9|10959.9|10961.7|10959.7|46
1635818100000|2021-11-02 01:55:00|10961.7|10959.7|10962.1|10960.1|10962.1|10960.1|10961.7|10959.7|16
1635818700000|2021-11-02 02:05:00|10961.7|10959.7|10962.1|10960.1|10962.1|10960.1|10961.7|10959.7|28
1635819600000|2021-11-02 02:20:00|10962.3|10960.3|10962.5|10960.5|10962.5|10960.5|10962.1|10960.1|131
1635819900000|2021-11-02 02:25:00|||||||||3
1635820200000|2021-11-02 02:30:00|10962.7|10960.7|10962.5|10960.5|10962.7|10960.7|10962.5|10960.5|68
1635820500000|2021-11-02 02:35:00|||||||||1
1635820800000|2021-11-02 02:40:00|10962.9|10960.9|10962.7|10960.7|10962.9|10960.9|10962.5|10960.5|50
1635821100000|2021-11-02 02:45:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|58
1635821400000|2021-11-02 02:50:00|10962.7|10960.7|10962.9|10960.9|10962.9|10960.9|10962.7|10960.7|0
1635821700000|2021-11-02 02:55:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|50
1635822000000|2021-11-02 03:00:00|10962.9|10960.9|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|80
1635822300000|2021-11-02 03:05:00|||||||||2
1635822600000|2021-11-02 03:10:00|||||||||40
1635822900000|2021-11-02 03:15:00|||||||||67
1635823200000|2021-11-02 03:20:00|10963.1|10961.1|10962.9|10960.9|10963.1|10961.1|10962.9|10960.9|140
1635823500000|2021-11-02 03:25:00|||||||||16
1635823800000|2021-11-02 03:30:00|10963.3|10961.3|10965.3|10963.3|10966|10964|10963.3|10961.3|1199
1635824100000|2021-11-02 03:35:00|10965.5|10963.5|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|1140
1635824400000|2021-11-02 03:40:00|10964.9|10962.9|10964.5|10962.5|10964.9|10962.9|10964.1|10962.1|449
1635825000000|2021-11-02 03:50:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|187
1635825300000|2021-11-02 03:55:00|||||||||86
1635825600000|2021-11-02 04:00:00|||||||||55
1635825900000|2021-11-02 04:05:00|||||||||100
1635826200000|2021-11-02 04:10:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|338
1635826500000|2021-11-02 04:15:00|||||||||3
1635826800000|2021-11-02 04:20:00|||||||||3
1635827400000|2021-11-02 04:30:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|206
1635827700000|2021-11-02 04:35:00|10965.1|10963.1|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|185
1635828000000|2021-11-02 04:40:00|10964.9|10962.9|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|221
1635828300000|2021-11-02 04:45:00|10965.3|10963.3|10965.5|10963.5|10965.5|10963.5|10965.3|10963.3|39
1635828600000|2021-11-02 04:50:00|10965.6|10963.6|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|479
1635828900000|2021-11-02 04:55:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|4
1635829200000|2021-11-02 05:00:00|10966|10964|10966|10964|10966|10964|10966|10964|265
1635829500000|2021-11-02 05:05:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|766
1635829800000|2021-11-02 05:10:00|||||||||547
1635830100000|2021-11-02 05:15:00|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|10966.4|10964.4|262
1635830400000|2021-11-02 05:20:00|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|124
1635830700000|2021-11-02 05:25:00|10967.6|10965.6|10968|10966|10968.4|10966.4|10967.6|10965.6|890
1635831000000|2021-11-02 05:30:00|||||||||63
1635831300000|2021-11-02 05:35:00|10967.8|10965.8|10967.6|10965.6|10968|10966|10967.6|10965.6|43
1635831600000|2021-11-02 05:40:00|10967.8|10965.8|10968|10966|10968|10966|10967.8|10965.8|313
1635831900000|2021-11-02 05:45:00|10967.6|10965.6|10967.6|10965.6|10968|10966|10967.6|10965.6|171
1635832200000|2021-11-02 05:50:00|||||||||159
1635832500000|2021-11-02 05:55:00|||||||||467
1635832800000|2021-11-02 06:00:00|10968|10966|10968|10966|10968|10966|10968|10966|240
1635833100000|2021-11-02 06:05:00|10967.6|10965.6|10967.6|10965.6|10967.6|10965.6|10967.6|10965.6|137
1635833400000|2021-11-02 06:10:00|10967.2|10965.2|10967.2|10965.2|10967.6|10965.6|10967.2|10965.2|327
1635833700000|2021-11-02 06:15:00|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|346
1635834000000|2021-11-02 06:20:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|576
1635834300000|2021-11-02 06:25:00|10966|10964|10966.4|10964.4|10966.4|10964.4|10966|10964|323
1635834600000|2021-11-02 06:30:00|10966.8|10964.8|10968|10966|10968|10966|10966.8|10964.8|543
1635834900000|2021-11-02 06:35:00|||||||||29
1635835200000|2021-11-02 06:40:00|10967.6|10965.6|10967.6|10965.6|10968|10966|10967.2|10965.2|288
1635835500000|2021-11-02 06:45:00|10967.4|10965.4|10966.8|10964.8|10967.6|10965.6|10966.8|10964.8|167
1635835800000|2021-11-02 06:50:00|10967|10965|10967.2|10965.2|10967.2|10965.2|10966.8|10964.8|109
1635836100000|2021-11-02 06:55:00|10966.8|10964.8|10966.8|10964.8|10967.2|10965.2|10966.8|10964.8|291
1635836400000|2021-11-02 07:00:00|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|401
1635836700000|2021-11-02 07:05:00|10967.6|10965.6|10968|10966|10968|10966|10967.6|10965.6|230
1635837000000|2021-11-02 07:10:00|10967.6|10965.6|10967.6|10965.6|10968|10966|10967.6|10965.6|350
1635837300000|2021-11-02 07:15:00|10968.4|10966.4|10969.2|10967.2|10969.2|10967.2|10968|10966|1827
1635837600000|2021-11-02 07:20:00|||||||||33
1635837900000|2021-11-02 07:25:00|10969|10967|10969.2|10967.2|10969.2|10967.2|10968.4|10966.4|637
1635838200000|2021-11-02 07:30:00|10969|10967|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|462
1635838500000|2021-11-02 07:35:00|10969.2|10967.2|10969.9|10967.9|10969.9|10967.9|10968.8|10966.8|1112
1635838800000|2021-11-02 07:40:00|10969.6|10967.6|10969.6|10967.6|10969.9|10967.9|10969.2|10967.2|1162
1635839100000|2021-11-02 07:45:00|10969.8|10967.8|10969.6|10967.6|10969.9|10967.9|10969.6|10967.6|442
1635839400000|2021-11-02 07:50:00|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|10969.6|10967.6|598
1635839700000|2021-11-02 07:55:00|10969.6|10967.6|10969.6|10967.6|10969.9|10967.9|10969.6|10967.6|444
1635840000000|2021-11-02 08:00:00|10969.2|10967.2|10969.2|10967.2|10969.6|10967.6|10969.2|10967.2|1091
1635840300000|2021-11-02 08:05:00|10968.8|10966.8|10968.4|10966.4|10968.8|10966.8|10968|10966|566
1635840600000|2021-11-02 08:10:00|10968|10966|10968.4|10966.4|10968.4|10966.4|10967.6|10965.6|1383
1635840900000|2021-11-02 08:15:00|||||||||151
1635841200000|2021-11-02 08:20:00|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|10968.6|10966.6|188
1635841500000|2021-11-02 08:25:00|10968.8|10966.8|10968.4|10966.4|10968.8|10966.8|10968.4|10966.4|4
1635841800000|2021-11-02 08:30:00|10968|10966|10967.6|10965.6|10968|10966|10967.6|10965.6|437
1635842100000|2021-11-02 08:35:00|10968|10966|10968.4|10966.4|10968.4|10966.4|10968|10966|777
1635842400000|2021-11-02 08:40:00|10968.6|10966.6|10968.8|10966.8|10969.2|10967.2|10968.4|10966.4|105
1635842700000|2021-11-02 08:45:00|10969.2|10967.2|10968.4|10966.4|10969.4|10967.4|10968.4|10966.4|947
1635843000000|2021-11-02 08:50:00|10968.2|10966.2|10968.4|10966.4|10968.4|10966.4|10968|10966|403
1635843300000|2021-11-02 08:55:00|10968.6|10966.6|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|1381
1635843600000|2021-11-02 09:00:00|10969|10967|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|287
1635843900000|2021-11-02 09:05:00|||||||||20
1635844200000|2021-11-02 09:10:00|10969.2|10967.2|10969.2|10967.2|10969.6|10967.6|10969.2|10967.2|1957
1635844500000|2021-11-02 09:15:00|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|130
1635844800000|2021-11-02 09:20:00|10969.4|10967.4|10969.6|10967.6|10969.6|10967.6|10969.4|10967.4|422
1635845100000|2021-11-02 09:25:00|10969.8|10967.8|10969.6|10967.6|10969.9|10967.9|10969.6|10967.6|209
1635845400000|2021-11-02 09:30:00|10969.2|10967.2|10969.6|10967.6|10969.6|10967.6|10969.2|10967.2|245
1635845700000|2021-11-02 09:35:00|10969.2|10967.2|10969.2|10967.2|10969.6|10967.6|10969.2|10967.2|205
1635846000000|2021-11-02 09:40:00|10969.4|10967.4|10969.2|10967.2|10969.6|10967.6|10968.8|10966.8|405
1635846300000|2021-11-02 09:45:00|10969|10967|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|168
1635846900000|2021-11-02 09:55:00|10968.4|10966.4|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|616
1635847200000|2021-11-02 10:00:00|10969.2|10967.2|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|56
1635847500000|2021-11-02 10:05:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10968.8|10966.8|189
1635847800000|2021-11-02 10:10:00|10969|10967|10968.8|10966.8|10969|10967|10968.8|10966.8|61
1635848100000|2021-11-02 10:15:00|10969.2|10967.2|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|426
1635848400000|2021-11-02 10:20:00|10969.2|10967.2|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|314
1635848700000|2021-11-02 10:25:00|||||||||384
1635849000000|2021-11-02 10:30:00|||||||||18
1635849300000|2021-11-02 10:35:00|10968.4|10966.4|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|107
1635849600000|2021-11-02 10:40:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|109
1635849900000|2021-11-02 10:45:00|10968.8|10966.8|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|111
1635850200000|2021-11-02 10:50:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|125
1635850500000|2021-11-02 10:55:00|||||||||101
1635850800000|2021-11-02 11:00:00|10968.8|10966.8|10969.2|10967.2|10969.2|10967.2|10968.8|10966.8|134
1635851100000|2021-11-02 11:05:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|549
1635851400000|2021-11-02 11:10:00|10968.4|10966.4|10968.4|10966.4|10968.8|10966.8|10968.4|10966.4|1207
1635851700000|2021-11-02 11:15:00|10968|10966|10967.6|10965.6|10968|10966|10967.6|10965.6|436
1635852000000|2021-11-02 11:20:00|10967.2|10965.2|10966.4|10964.4|10967.4|10965.4|10966.4|10964.4|607
1635852300000|2021-11-02 11:25:00|10966.8|10964.8|10967.6|10965.6|10967.6|10965.6|10966.4|10964.4|1286
1635852600000|2021-11-02 11:30:00|10967.2|10965.2|10967.6|10965.6|10967.6|10965.6|10967.2|10965.2|514
1635852900000|2021-11-02 11:35:00|10967.8|10965.8|10968.4|10966.4|10968.4|10966.4|10967.8|10965.8|1630
1635853200000|2021-11-02 11:40:00|||||||||753
1635853500000|2021-11-02 11:45:00|10968|10966|10968|10966|10968.4|10966.4|10968|10966|1427
1635853800000|2021-11-02 11:50:00|10967.8|10965.8|10967.6|10965.6|10968|10966|10967.2|10965.2|1575
1635854100000|2021-11-02 11:55:00|10967.4|10965.4|10967.6|10965.6|10967.6|10965.6|10967.2|10965.2|916
1635854400000|2021-11-02 12:00:00|10967.2|10965.2|10966.8|10964.8|10967.2|10965.2|10966.8|10964.8|815
1635854700000|2021-11-02 12:05:00|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|10966.8|10964.8|350
1635855000000|2021-11-02 12:10:00|10967.4|10965.4|10967.6|10965.6|10967.6|10965.6|10967.2|10965.2|818
1635855300000|2021-11-02 12:15:00|10967.4|10965.4|10967.2|10965.2|10967.6|10965.6|10967.2|10965.2|577
1635855600000|2021-11-02 12:20:00|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|10966.4|10964.4|2821
1635855900000|2021-11-02 12:25:00|10967|10965|10967.6|10965.6|10967.6|10965.6|10967|10965|1257
1635856200000|2021-11-02 12:30:00|10967.8|10965.8|10967.2|10965.2|10968|10966|10967.2|10965.2|2154
1635856500000|2021-11-02 12:35:00|10967|10965|10967.2|10965.2|10967.2|10965.2|10966.8|10964.8|2070
1635856800000|2021-11-02 12:40:00|10966.8|10964.8|10967.2|10965.2|10967.2|10965.2|10966.8|10964.8|1323
1635857100000|2021-11-02 12:45:00|10967|10965|10967.2|10965.2|10967.2|10965.2|10966.8|10964.8|510
1635857400000|2021-11-02 12:50:00|10967.6|10965.6|10967.2|10965.2|10967.6|10965.6|10967.2|10965.2|534
1635857700000|2021-11-02 12:55:00|10967.4|10965.4|10967.6|10965.6|10967.6|10965.6|10967.2|10965.2|1747
1635858000000|2021-11-02 13:00:00|10967.2|10965.2|10967.2|10965.2|10967.6|10965.6|10967.2|10965.2|523
1635858300000|2021-11-02 13:05:00|10967.6|10965.6|10967.6|10965.6|10968|10966|10967.4|10965.4|1597
1635858600000|2021-11-02 13:10:00|10967.2|10965.2|10967.6|10965.6|10967.6|10965.6|10967.2|10965.2|2675
1635858900000|2021-11-02 13:15:00|10967.8|10965.8|10968|10966|10968|10966|10967.8|10965.8|1092
1635859200000|2021-11-02 13:20:00|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|10968|10966|2239
1635859500000|2021-11-02 13:25:00|10968.2|10966.2|10968.4|10966.4|10968.6|10966.6|10968|10966|1342
1635859800000|2021-11-02 13:30:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|1147
1635860100000|2021-11-02 13:35:00|10969|10967|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|4251
1635860400000|2021-11-02 13:40:00|10968.4|10966.4|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|3338
1635860700000|2021-11-02 13:45:00|10968.4|10966.4|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|1364
1635861000000|2021-11-02 13:50:00|10968.6|10966.6|10968.4|10966.4|10968.8|10966.8|10968|10966|1143
1635861300000|2021-11-02 13:55:00|10968.2|10966.2|10968.4|10966.4|10968.8|10966.8|10968|10966|2983
1635861600000|2021-11-02 14:00:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|3840
1635861900000|2021-11-02 14:05:00|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|10967.6|10965.6|3322
1635862200000|2021-11-02 14:10:00|10968|10966|10968.4|10966.4|10968.4|10966.4|10968|10966|1880
1635862500000|2021-11-02 14:15:00|10968.8|10966.8|10969.2|10967.2|10969.2|10967.2|10968.4|10966.4|2236
1635862800000|2021-11-02 14:20:00|10968.8|10966.8|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|1676
1635863100000|2021-11-02 14:25:00|10969.2|10967.2|10969.2|10967.2|10969.4|10967.4|10968.8|10966.8|1328
1635863400000|2021-11-02 14:30:00|10969.4|10967.4|10970.3|10968.3|10970.3|10968.3|10969.2|10967.2|1382
1635863700000|2021-11-02 14:35:00|10970.7|10968.7|10971.1|10969.1|10971.1|10969.1|10970.3|10968.3|3795
1635864000000|2021-11-02 14:40:00|10970.9|10968.9|10971.1|10969.1|10971.1|10969.1|10970.3|10968.3|3812
1635864300000|2021-11-02 14:45:00|10971.5|10969.5|10971.9|10969.9|10972.3|10970.3|10971.5|10969.5|4618
1635864600000|2021-11-02 14:50:00|10972.1|10970.1|10971.9|10969.9|10972.7|10970.7|10971.9|10969.9|3090
1635864900000|2021-11-02 14:55:00|10971.5|10969.5|10971.1|10969.1|10971.5|10969.5|10971.1|10969.1|4178
1635865200000|2021-11-02 15:00:00|10971.5|10969.5|10971.9|10969.9|10972.3|10970.3|10971.5|10969.5|4701
1635865500000|2021-11-02 15:05:00|10972.3|10970.3|10971.9|10969.9|10972.3|10970.3|10971.9|10969.9|1096
1635865800000|2021-11-02 15:10:00|10972.3|10970.3|10972.7|10970.7|10972.9|10970.9|10971.9|10969.9|3502
1635866100000|2021-11-02 15:15:00|10973.1|10971.1|10973.9|10971.9|10974.2|10972.2|10973.1|10971.1|11165
1635866400000|2021-11-02 15:20:00|10974.6|10972.6|10973.5|10971.5|10975.4|10973.4|10973.5|10971.5|4356
1635866700000|2021-11-02 15:25:00|10973.9|10971.9|10973.5|10971.5|10973.9|10971.9|10973.1|10971.1|2937
1635867000000|2021-11-02 15:30:00|10973.9|10971.9|10973.1|10971.1|10974.2|10972.2|10973.1|10971.1|1694
1635867300000|2021-11-02 15:35:00|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|10972.7|10970.7|2610
1635867600000|2021-11-02 15:40:00|10973.1|10971.1|10974.2|10972.2|10974.2|10972.2|10973.1|10971.1|4132
1635867900000|2021-11-02 15:45:00|10974|10972|10974.6|10972.6|10975|10973|10973.9|10971.9|6624
1635868200000|2021-11-02 15:50:00|10974.4|10972.4|10973.5|10971.5|10974.6|10972.6|10973.5|10971.5|3976
1635868500000|2021-11-02 15:55:00|10973.9|10971.9|10973.1|10971.1|10973.9|10971.9|10973.1|10971.1|2874
1635868800000|2021-11-02 16:00:00|10973.3|10971.3|10973.5|10971.5|10973.5|10971.5|10973.1|10971.1|3264
1635869100000|2021-11-02 16:05:00|10973.3|10971.3|10972.3|10970.3|10973.5|10971.5|10972.3|10970.3|2291
1635869400000|2021-11-02 16:10:00|10972.5|10970.5|10972.3|10970.3|10972.7|10970.7|10972.3|10970.3|2794
1635869700000|2021-11-02 16:15:00|10972.5|10970.5|10972.7|10970.7|10972.7|10970.7|10972.3|10970.3|629
1635870000000|2021-11-02 16:20:00|10973.1|10971.1|10973.1|10971.1|10973.5|10971.5|10973.1|10971.1|1216
1635870300000|2021-11-02 16:25:00|||||||||1661
1635870600000|2021-11-02 16:30:00|10972.7|10970.7|10972.3|10970.3|10973.1|10971.1|10972.3|10970.3|2725
1635870900000|2021-11-02 16:35:00|10972.1|10970.1|10972.3|10970.3|10972.3|10970.3|10971.9|10969.9|986
1635871200000|2021-11-02 16:40:00|10971.9|10969.9|10972.3|10970.3|10972.3|10970.3|10971.9|10969.9|2914
1635871500000|2021-11-02 16:45:00|10971.9|10969.9|10971.9|10969.9|10971.9|10969.9|10971.9|10969.9|623
1635871800000|2021-11-02 16:50:00|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|10971.5|10969.5|2825
1635872100000|2021-11-02 16:55:00|10971.9|10969.9|10972.7|10970.7|10972.7|10970.7|10971.9|10969.9|729
1635872400000|2021-11-02 17:00:00|10972.5|10970.5|10972.3|10970.3|10972.7|10970.7|10972.3|10970.3|1063
1635872700000|2021-11-02 17:05:00|10972.7|10970.7|10972.3|10970.3|10972.7|10970.7|10972.3|10970.3|2061
1635873000000|2021-11-02 17:10:00|||||||||1152
1635873300000|2021-11-02 17:15:00|||||||||799
1635873600000|2021-11-02 17:20:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|692
1635873900000|2021-11-02 17:25:00|10973.1|10971.1|10973.5|10971.5|10973.5|10971.5|10973.1|10971.1|8338
1635874200000|2021-11-02 17:30:00|10973.1|10971.1|10972.3|10970.3|10973.1|10971.1|10972.3|10970.3|1099
1635874500000|2021-11-02 17:35:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.3|10970.3|2258
1635874800000|2021-11-02 17:40:00|10972.3|10970.3|10972.7|10970.7|10972.7|10970.7|10972.3|10970.3|389
1635875100000|2021-11-02 17:45:00|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|10972.7|10970.7|341
1635875400000|2021-11-02 17:50:00|10972.7|10970.7|10972.7|10970.7|10973.1|10971.1|10972.7|10970.7|655
1635875700000|2021-11-02 17:55:00|10972.5|10970.5|10972.3|10970.3|10972.7|10970.7|10972.3|10970.3|943
1635876000000|2021-11-02 18:00:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|428
1635876300000|2021-11-02 18:05:00|||||||||54
1635876600000|2021-11-02 18:10:00|10973.1|10971.1|10973.5|10971.5|10973.9|10971.9|10973.1|10971.1|2626
1635876900000|2021-11-02 18:15:00|10973.1|10971.1|10973.5|10971.5|10973.5|10971.5|10973.1|10971.1|495
1635877200000|2021-11-02 18:20:00|||||||||605
1635877500000|2021-11-02 18:25:00|10973.3|10971.3|10973.1|10971.1|10973.5|10971.5|10973.1|10971.1|656
1635877800000|2021-11-02 18:30:00|10973.5|10971.5|10973.1|10971.1|10973.5|10971.5|10973.1|10971.1|481
1635878100000|2021-11-02 18:35:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|307
1635878400000|2021-11-02 18:40:00|10973.1|10971.1|10973.1|10971.1|10973.5|10971.5|10973.1|10971.1|941
1635878700000|2021-11-02 18:45:00|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|297
1635879000000|2021-11-02 18:50:00|10973.1|10971.1|10973.1|10971.1|10973.5|10971.5|10973.1|10971.1|2316
1635879300000|2021-11-02 18:55:00|10973.5|10971.5|10973.1|10971.1|10973.9|10971.9|10973.1|10971.1|3806
1635879600000|2021-11-02 19:00:00|10973.5|10971.5|10973.1|10971.1|10973.5|10971.5|10973.1|10971.1|1810
1635879900000|2021-11-02 19:05:00|10972.7|10970.7|10973.1|10971.1|10973.1|10971.1|10972.7|10970.7|525
1635880200000|2021-11-02 19:10:00|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|10973.1|10971.1|326
1635880500000|2021-11-02 19:15:00|10973.1|10971.1|10973.1|10971.1|10973.5|10971.5|10973.1|10971.1|394
1635880800000|2021-11-02 19:20:00|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|10973.1|10971.1|1216
1635881100000|2021-11-02 19:25:00|10973.9|10971.9|10973.9|10971.9|10974.2|10972.2|10973.9|10971.9|6684
1635881400000|2021-11-02 19:30:00|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|1316
1635881700000|2021-11-02 19:35:00|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|282
1635882000000|2021-11-02 19:40:00|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|10973.9|10971.9|788
1635882300000|2021-11-02 19:45:00|10974|10972|10973.9|10971.9|10974.2|10972.2|10973.9|10971.9|1001
1635882600000|2021-11-02 19:50:00|10974.2|10972.2|10973.9|10971.9|10974.2|10972.2|10973.9|10971.9|1587
1635882900000|2021-11-02 19:55:00|10974|10972|10974.2|10972.2|10974.2|10972.2|10973.9|10971.9|2287
1635883200000|2021-11-02 20:00:00|10974.6|10972.6|10974.6|10972.6|10975|10973|10973.9|10971.9|16875
1635883500000|2021-11-02 20:05:00|10974.2|10972.2|10975|10973|10975|10973|10974.2|10972.2|934
1635883800000|2021-11-02 20:10:00|10974.8|10972.8|10974.6|10972.6|10975|10973|10974.2|10972.2|1479
1635884100000|2021-11-02 20:15:00|10974.8|10972.8|10974.8|10972.8|10975|10973|10974.6|10972.6|2455
1635884400000|2021-11-02 20:20:00|10974.6|10972.6|10974.6|10972.6|10975|10973|10974.6|10972.6|540
1635884700000|2021-11-02 20:25:00|10974.8|10972.8|10974.6|10972.6|10975|10973|10974.6|10972.6|1006
1635885000000|2021-11-02 20:30:00|10975|10973|10974.2|10972.2|10975|10973|10974.2|10972.2|1057
1635885300000|2021-11-02 20:35:00|10974.4|10972.4|10974.2|10972.2|10974.6|10972.6|10974.2|10972.2|1154
1635885600000|2021-11-02 20:40:00|10974.4|10972.4|10974.2|10972.2|10974.4|10972.4|10974.2|10972.2|505
1635885900000|2021-11-02 20:45:00|10974.4|10972.4|10974.2|10972.2|10974.6|10972.6|10974.2|10972.2|308
1635886200000|2021-11-02 20:50:00|10974|10972|10973.9|10971.9|10974.2|10972.2|10973.9|10971.9|1342
1635886500000|2021-11-02 20:55:00|10973.5|10971.5|10973.5|10971.5|10973.7|10971.7|10973.5|10971.5|721
1635890400000|2021-11-02 22:00:00|10973.1|10971.1|10972.3|10970.3|10973.1|10971.1|10971.9|10969.9|304
1635890700000|2021-11-02 22:05:00|10972.1|10970.1|10972.1|10970.1|10972.3|10970.3|10972.1|10970.1|93
1635891000000|2021-11-02 22:10:00|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|0
1635891300000|2021-11-02 22:15:00|10972.1|10970.1|10972.3|10970.3|10972.3|10970.3|10972.1|10970.1|146
1635891600000|2021-11-02 22:20:00|10971.9|10969.9|10972.3|10970.3|10972.3|10970.3|10971.9|10969.9|133
1635892200000|2021-11-02 22:30:00|10971.9|10969.9|10972.3|10970.3|10972.3|10970.3|10971.9|10969.9|146
1635892500000|2021-11-02 22:35:00|10972.1|10970.1|10971.9|10969.9|10972.3|10970.3|10971.9|10969.9|194
1635892800000|2021-11-02 22:40:00|||||||||24
1635893100000|2021-11-02 22:45:00|||||||||14
1635893400000|2021-11-02 22:50:00|10972.1|10970.1|10972.1|10970.1|10972.1|10970.1|10972.1|10970.1|238
1635893700000|2021-11-02 22:55:00|10972.3|10970.3|10971.9|10969.9|10972.3|10970.3|10971.9|10969.9|152
1635894000000|2021-11-02 23:00:00|10972.1|10970.1|10972.3|10970.3|10972.3|10970.3|10971.9|10969.9|12
1635894300000|2021-11-02 23:05:00|||||||||5
1635895800000|2021-11-02 23:30:00|||||||||70
1635896100000|2021-11-02 23:35:00|||||||||106
1635896400000|2021-11-02 23:40:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|28
1635896700000|2021-11-02 23:45:00|10972.5|10970.5|10972.7|10970.7|10972.7|10970.7|10972.5|10970.5|202
1635897000000|2021-11-02 23:50:00|10972.5|10970.5|10972.3|10970.3|10972.7|10970.7|10972.3|10970.3|7
1635897300000|2021-11-02 23:55:00|||||||||8
1635897600000|2021-11-03 00:00:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|140
1635898200000|2021-11-03 00:10:00|||||||||50
1635898500000|2021-11-03 00:15:00|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|391
1635898800000|2021-11-03 00:20:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|5
1635899100000|2021-11-03 00:25:00|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|51
1635899400000|2021-11-03 00:30:00|||||||||184
1635899700000|2021-11-03 00:35:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|7
1635900000000|2021-11-03 00:40:00|||||||||15
1635900300000|2021-11-03 00:45:00|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|106
1635900600000|2021-11-03 00:50:00|10972.9|10970.9|10972.7|10970.7|10972.9|10970.9|10972.7|10970.7|56
1635900900000|2021-11-03 00:55:00|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|10972.9|10970.9|56
1635901200000|2021-11-03 01:00:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|71
1635901800000|2021-11-03 01:10:00|10972.9|10970.9|10973.1|10971.1|10973.1|10971.1|10972.7|10970.7|81
1635902100000|2021-11-03 01:15:00|||||||||38
1635902400000|2021-11-03 01:20:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|51
1635902700000|2021-11-03 01:25:00|||||||||3
1635903000000|2021-11-03 01:30:00|||||||||5
1635903300000|2021-11-03 01:35:00|10973.1|10971.1|10972.9|10970.9|10973.1|10971.1|10972.7|10970.7|251
1635903600000|2021-11-03 01:40:00|10972.7|10970.7|10973.1|10971.1|10973.1|10971.1|10972.7|10970.7|8
1635903900000|2021-11-03 01:45:00|10972.9|10970.9|10973.1|10971.1|10973.1|10971.1|10972.7|10970.7|18
1635904200000|2021-11-03 01:50:00|||||||||2
1635904800000|2021-11-03 02:00:00|10973.3|10971.3|10973.3|10971.3|10973.5|10971.5|10973.1|10971.1|229
1635905100000|2021-11-03 02:05:00|10973.1|10971.1|10973.1|10971.1|10973.5|10971.5|10973.1|10971.1|6
1635905700000|2021-11-03 02:15:00|||||||||1
1635906900000|2021-11-03 02:35:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|156
1635907200000|2021-11-03 02:40:00|||||||||5
1635907500000|2021-11-03 02:45:00|||||||||54
1635907800000|2021-11-03 02:50:00|||||||||40
1635908100000|2021-11-03 02:55:00|||||||||1
1635909000000|2021-11-03 03:10:00|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|10972.7|10970.7|162
1635909600000|2021-11-03 03:20:00|||||||||1
1635910200000|2021-11-03 03:30:00|10972.9|10970.9|10973.1|10971.1|10973.1|10971.1|10972.9|10970.9|111
1635910500000|2021-11-03 03:35:00|||||||||1
1635911100000|2021-11-03 03:45:00|||||||||2
1635911400000|2021-11-03 03:50:00|||||||||15
1635911700000|2021-11-03 03:55:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|119
1635912300000|2021-11-03 04:05:00|||||||||7
1635912600000|2021-11-03 04:10:00|||||||||1
1635913200000|2021-11-03 04:20:00|10972.5|10970.5|10972.7|10970.7|10972.7|10970.7|10972.3|10970.3|669
1635913500000|2021-11-03 04:25:00|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|313
1635913800000|2021-11-03 04:30:00|||||||||1
1635914400000|2021-11-03 04:40:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|26
1635915000000|2021-11-03 04:50:00|10972.3|10970.3|10972.7|10970.7|10972.7|10970.7|10972.3|10970.3|360
1635915600000|2021-11-03 05:00:00|10972.3|10970.3|10971.9|10969.9|10972.3|10970.3|10971.9|10969.9|695
1635915900000|2021-11-03 05:05:00|10971.5|10969.5|10971.7|10969.7|10972.3|10970.3|10971.5|10969.5|683
1635916200000|2021-11-03 05:10:00|10971.9|10969.9|10971.5|10969.5|10971.9|10969.9|10971.5|10969.5|661
1635916800000|2021-11-03 05:20:00|10971.1|10969.1|10971.1|10969.1|10971.1|10969.1|10971.1|10969.1|81
1635917100000|2021-11-03 05:25:00|10970.9|10968.9|10971.1|10969.1|10971.1|10969.1|10970.9|10968.9|1274
1635917400000|2021-11-03 05:30:00|||||||||96
1635917700000|2021-11-03 05:35:00|||||||||759
1635918000000|2021-11-03 05:40:00|10970.7|10968.7|10970.7|10968.7|10970.9|10968.9|10970.7|10968.7|828
1635919200000|2021-11-03 06:00:00|10970.9|10968.9|10970.7|10968.7|10971.1|10969.1|10970.7|10968.7|133
1635919500000|2021-11-03 06:05:00|10970.9|10968.9|10970.7|10968.7|10971.1|10969.1|10970.7|10968.7|121
1635919800000|2021-11-03 06:10:00|||||||||1
1635920100000|2021-11-03 06:15:00|||||||||14
1635920700000|2021-11-03 06:25:00|||||||||2
1635921000000|2021-11-03 06:30:00|||||||||27
1635921300000|2021-11-03 06:35:00|10971.1|10969.1|10970.7|10968.7|10971.1|10969.1|10970.7|10968.7|228
1635921600000|2021-11-03 06:40:00|10971.1|10969.1|10971.1|10969.1|10971.1|10969.1|10971.1|10969.1|97
1635921900000|2021-11-03 06:45:00|||||||||8
1635922200000|2021-11-03 06:50:00|||||||||1
1635922500000|2021-11-03 06:55:00|||||||||210
1635922800000|2021-11-03 07:00:00|10970.7|10968.7|10971.1|10969.1|10971.5|10969.5|10970.7|10968.7|692
1635923100000|2021-11-03 07:05:00|10970.7|10968.7|10971.5|10969.5|10971.5|10969.5|10970.7|10968.7|840
1635923400000|2021-11-03 07:10:00|10971.9|10969.9|10971.5|10969.5|10971.9|10969.9|10971.5|10969.5|650
1635923700000|2021-11-03 07:15:00|10971.9|10969.9|10971.9|10969.9|10971.9|10969.9|10971.5|10969.5|589
1635924000000|2021-11-03 07:20:00|10972.1|10970.1|10972.3|10970.3|10972.3|10970.3|10971.9|10969.9|374
1635924300000|2021-11-03 07:25:00|10971.9|10969.9|10972.3|10970.3|10972.3|10970.3|10971.9|10969.9|497
1635924600000|2021-11-03 07:30:00|10971.9|10969.9|10972.3|10970.3|10972.3|10970.3|10971.9|10969.9|755
1635924900000|2021-11-03 07:35:00|10971.9|10969.9|10971.9|10969.9|10971.9|10969.9|10971.9|10969.9|821
1635925200000|2021-11-03 07:40:00|10971.7|10969.7|10971.9|10969.9|10971.9|10969.9|10971.5|10969.5|435
1635925500000|2021-11-03 07:45:00|||||||||115
1635925800000|2021-11-03 07:50:00|||||||||126
1635926100000|2021-11-03 07:55:00|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|545
1635926400000|2021-11-03 08:00:00|10972.7|10970.7|10973.1|10971.1|10973.1|10971.1|10972.7|10970.7|428
1635926700000|2021-11-03 08:05:00|10973.5|10971.5|10974.2|10972.2|10974.2|10972.2|10973.1|10971.1|1910
1635927000000|2021-11-03 08:10:00|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|778
1635927300000|2021-11-03 08:15:00|10974.8|10972.8|10974.6|10972.6|10975|10973|10974.6|10972.6|785
1635927600000|2021-11-03 08:20:00|||||||||421
1635927900000|2021-11-03 08:25:00|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|10974.2|10972.2|308
1635928200000|2021-11-03 08:30:00|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|189
1635928500000|2021-11-03 08:35:00|10974.2|10972.2|10973.9|10971.9|10974.2|10972.2|10973.9|10971.9|185
1635928800000|2021-11-03 08:40:00|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|212
1635929100000|2021-11-03 08:45:00|||||||||1435
1635929400000|2021-11-03 08:50:00|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|237
1635929700000|2021-11-03 08:55:00|10972.9|10970.9|10973.1|10971.1|10973.1|10971.1|10972.9|10970.9|381
1635930000000|2021-11-03 09:00:00|10973.3|10971.3|10973.1|10971.1|10973.3|10971.3|10973.1|10971.1|1067
1635930300000|2021-11-03 09:05:00|||||||||289
1635930600000|2021-11-03 09:10:00|||||||||344
1635930900000|2021-11-03 09:15:00|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|10973.1|10971.1|584
1635931200000|2021-11-03 09:20:00|||||||||40
1635931500000|2021-11-03 09:25:00|||||||||40
1635931800000|2021-11-03 09:30:00|||||||||49
1635932100000|2021-11-03 09:35:00|10973.9|10971.9|10973.9|10971.9|10974.2|10972.2|10973.9|10971.9|938
1635932400000|2021-11-03 09:40:00|10974.2|10972.2|10973.9|10971.9|10974.2|10972.2|10973.9|10971.9|192
1635932700000|2021-11-03 09:45:00|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|326
1635933000000|2021-11-03 09:50:00|10973.7|10971.7|10973.5|10971.5|10973.9|10971.9|10973.1|10971.1|320
1635933300000|2021-11-03 09:55:00|10973.1|10971.1|10973.5|10971.5|10973.5|10971.5|10973.1|10971.1|188
1635933600000|2021-11-03 10:00:00|10973.1|10971.1|10973.1|10971.1|10973.5|10971.5|10973.1|10971.1|550
1635933900000|2021-11-03 10:05:00|||||||||152
1635934200000|2021-11-03 10:10:00|||||||||310
1635934500000|2021-11-03 10:15:00|||||||||179
1635934800000|2021-11-03 10:20:00|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|10973.1|10971.1|240
1635935100000|2021-11-03 10:25:00|||||||||47
1635935400000|2021-11-03 10:30:00|||||||||44
1635935700000|2021-11-03 10:35:00|10973.3|10971.3|10973.1|10971.1|10973.5|10971.5|10973.1|10971.1|752
1635936000000|2021-11-03 10:40:00|10972.7|10970.7|10973.1|10971.1|10973.1|10971.1|10972.7|10970.7|594
1635936300000|2021-11-03 10:45:00|||||||||122
1635936600000|2021-11-03 10:50:00|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|10973.1|10971.1|509
1635936900000|2021-11-03 10:55:00|10973.1|10971.1|10973.5|10971.5|10973.5|10971.5|10973.1|10971.1|279
1635937200000|2021-11-03 11:00:00|||||||||646
1635937500000|2021-11-03 11:05:00|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|618
1635937800000|2021-11-03 11:10:00|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|10973.1|10971.1|944
1635938100000|2021-11-03 11:15:00|10973.1|10971.1|10973.5|10971.5|10973.5|10971.5|10973.1|10971.1|105
1635938400000|2021-11-03 11:20:00|||||||||59
1635938700000|2021-11-03 11:25:00|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|70
1635939000000|2021-11-03 11:30:00|10973.5|10971.5|10973.9|10971.9|10973.9|10971.9|10973.5|10971.5|612
1635939300000|2021-11-03 11:35:00|10973.7|10971.7|10973.9|10971.9|10973.9|10971.9|10973.7|10971.7|229
1635939600000|2021-11-03 11:40:00|10973.7|10971.7|10973.9|10971.9|10973.9|10971.9|10973.7|10971.7|69
1635939900000|2021-11-03 11:45:00|||||||||321
1635940200000|2021-11-03 11:50:00|||||||||736
1635940500000|2021-11-03 11:55:00|||||||||418
1635940800000|2021-11-03 12:00:00|10974|10972|10974.2|10972.2|10974.2|10972.2|10973.9|10971.9|1785
1635941100000|2021-11-03 12:05:00|||||||||354
1635941400000|2021-11-03 12:10:00|10973.9|10971.9|10973.7|10971.7|10974.2|10972.2|10973.5|10971.5|2156
1635941700000|2021-11-03 12:15:00|10973.9|10971.9|10973.1|10971.1|10973.9|10971.9|10972.7|10970.7|3129
1635942000000|2021-11-03 12:20:00|10972.7|10970.7|10971.5|10969.5|10972.7|10970.7|10971.1|10969.1|3345
1635942300000|2021-11-03 12:25:00|10971.1|10969.1|10971.1|10969.1|10971.1|10969.1|10970.7|10968.7|5150
1635942600000|2021-11-03 12:30:00|10971.5|10969.5|10969.6|10967.6|10971.9|10969.9|10969.2|10967.2|4720
1635942900000|2021-11-03 12:35:00|10969.2|10967.2|10969.9|10967.9|10969.9|10967.9|10969.2|10967.2|3594
1635943200000|2021-11-03 12:40:00|10969.6|10967.6|10969.9|10967.9|10970.1|10968.1|10969.2|10967.2|4609
1635943500000|2021-11-03 12:45:00|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|10969.4|10967.4|2724
1635943800000|2021-11-03 12:50:00|10969.4|10967.4|10968.8|10966.8|10969.6|10967.6|10968.8|10966.8|1399
1635944100000|2021-11-03 12:55:00|10968.6|10966.6|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|1406
1635944400000|2021-11-03 13:00:00|10968.4|10966.4|10969.2|10967.2|10969.2|10967.2|10968.4|10966.4|1190
1635944700000|2021-11-03 13:05:00|10968.8|10966.8|10969.2|10967.2|10969.6|10967.6|10968.8|10966.8|1527
1635945000000|2021-11-03 13:10:00|10969.6|10967.6|10969.9|10967.9|10969.9|10967.9|10969.2|10967.2|2420
1635945300000|2021-11-03 13:15:00|10969.8|10967.8|10969.9|10967.9|10969.9|10967.9|10969.6|10967.6|1592
1635945600000|2021-11-03 13:20:00|||||||||1477
1635945900000|2021-11-03 13:25:00|10970.3|10968.3|10969.9|10967.9|10970.3|10968.3|10969.9|10967.9|3048
1635946200000|2021-11-03 13:30:00|10970.1|10968.1|10969.9|10967.9|10970.3|10968.3|10969.9|10967.9|1730
1635946500000|2021-11-03 13:35:00|10970.3|10968.3|10969.4|10967.4|10970.3|10968.3|10969.4|10967.4|1828
1635946800000|2021-11-03 13:40:00|10969.2|10967.2|10969.6|10967.6|10969.9|10967.9|10969.2|10967.2|4315
1635947100000|2021-11-03 13:45:00|10969.4|10967.4|10969.2|10967.2|10969.6|10967.6|10968.8|10966.8|3396
1635947400000|2021-11-03 13:50:00|10968.8|10966.8|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|1822
1635947700000|2021-11-03 13:55:00|10968.4|10966.4|10968|10966|10968.8|10966.8|10968|10966|1156
1635948000000|2021-11-03 14:00:00|10967|10965|10965.3|10963.3|10967.6|10965.6|10964.9|10962.9|5168
1635948300000|2021-11-03 14:05:00|10965.6|10963.6|10965.3|10963.3|10966|10964|10964.9|10962.9|3602
1635948600000|2021-11-03 14:10:00|10965.6|10963.6|10964.5|10962.5|10965.6|10963.6|10964.3|10962.3|3587
1635948900000|2021-11-03 14:15:00|10964.1|10962.1|10964.5|10962.5|10965.6|10963.6|10964.1|10962.1|4872
1635949200000|2021-11-03 14:20:00|10964.1|10962.1|10965.3|10963.3|10965.6|10963.6|10964.1|10962.1|2221
1635949500000|2021-11-03 14:25:00|10965.6|10963.6|10965.6|10963.6|10966|10964|10965.3|10963.3|2888
1635949800000|2021-11-03 14:30:00|10966|10964|10965.6|10963.6|10966.4|10964.4|10965.6|10963.6|1626
1635950100000|2021-11-03 14:35:00|10966|10964|10966.6|10964.6|10966.6|10964.6|10965.6|10963.6|2021
1635950400000|2021-11-03 14:40:00|10966.4|10964.4|10966.8|10964.8|10967.2|10965.2|10966.4|10964.4|1561
1635950700000|2021-11-03 14:45:00|10967.2|10965.2|10968.4|10966.4|10968.4|10966.4|10966.8|10964.8|3581
1635951000000|2021-11-03 14:50:00|10968|10966|10968|10966|10968.8|10966.8|10968|10966|3076
1635951300000|2021-11-03 14:55:00|10967.6|10965.6|10967.6|10965.6|10968|10966|10967.2|10965.2|1189
1635951600000|2021-11-03 15:00:00|10967.4|10965.4|10966|10964|10967.6|10965.6|10966|10964|1424
1635951900000|2021-11-03 15:05:00|10965.8|10963.8|10965.6|10963.6|10966|10964|10965.6|10963.6|2397
1635952200000|2021-11-03 15:10:00|10965.8|10963.8|10966|10964|10966.4|10964.4|10965.6|10963.6|1608
1635952500000|2021-11-03 15:15:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966|10964|776
1635952800000|2021-11-03 15:20:00|10966.8|10964.8|10967.2|10965.2|10967.6|10965.6|10966.8|10964.8|3308
1635953100000|2021-11-03 15:25:00|10966.8|10964.8|10967.2|10965.2|10967.2|10965.2|10966.8|10964.8|813
1635953400000|2021-11-03 15:30:00|10967|10965|10966.8|10964.8|10967|10965|10966.8|10964.8|986
1635953700000|2021-11-03 15:35:00|10966.6|10964.6|10966.8|10964.8|10966.8|10964.8|10966.4|10964.4|1106
1635954000000|2021-11-03 15:40:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|1962
1635954300000|2021-11-03 15:45:00|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|559
1635954600000|2021-11-03 15:50:00|10966.4|10964.4|10966.8|10964.8|10966.8|10964.8|10966.4|10964.4|1328
1635954900000|2021-11-03 15:55:00|10966.4|10964.4|10966.8|10964.8|10966.8|10964.8|10966.4|10964.4|420
1635955200000|2021-11-03 16:00:00|10966.4|10964.4|10966|10964|10966.4|10964.4|10966|10964|908
1635955500000|2021-11-03 16:05:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966|10964|2315
1635955800000|2021-11-03 16:10:00|||||||||142
1635956100000|2021-11-03 16:15:00|||||||||720
1635956400000|2021-11-03 16:20:00|10966|10964|10966|10964|10966|10964|10966|10964|1655
1635956700000|2021-11-03 16:25:00|||||||||287
1635957000000|2021-11-03 16:30:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|1204
1635957300000|2021-11-03 16:35:00|10966.6|10964.6|10966.8|10964.8|10966.8|10964.8|10966.4|10964.4|1707
1635957600000|2021-11-03 16:40:00|10967|10965|10967.6|10965.6|10967.6|10965.6|10966.8|10964.8|2144
1635957900000|2021-11-03 16:45:00|10967.2|10965.2|10967.2|10965.2|10967.4|10965.4|10967.2|10965.2|304
1635958200000|2021-11-03 16:50:00|10967.6|10965.6|10967.6|10965.6|10967.6|10965.6|10967.6|10965.6|1619
1635958500000|2021-11-03 16:55:00|10967.4|10965.4|10967.2|10965.2|10967.6|10965.6|10967.2|10965.2|1394
1635958800000|2021-11-03 17:00:00|||||||||277
1635959100000|2021-11-03 17:05:00|10967.6|10965.6|10967.6|10965.6|10967.6|10965.6|10967.4|10965.4|875
1635959400000|2021-11-03 17:10:00|10967.4|10965.4|10967.6|10965.6|10967.6|10965.6|10967.4|10965.4|1042
1635959700000|2021-11-03 17:15:00|10967.2|10965.2|10967.6|10965.6|10967.6|10965.6|10967.2|10965.2|378
1635960000000|2021-11-03 17:20:00|||||||||1453
1635960300000|2021-11-03 17:25:00|||||||||75
1635960600000|2021-11-03 17:30:00|10968|10966|10968|10966|10968|10966|10968|10966|1184
1635960900000|2021-11-03 17:35:00|||||||||1063
1635961200000|2021-11-03 17:40:00|||||||||779
1635961500000|2021-11-03 17:45:00|10967.8|10965.8|10968|10966|10968|10966|10967.6|10965.6|1111
1635961800000|2021-11-03 17:50:00|10968.4|10966.4|10968.8|10966.8|10969.2|10967.2|10968.4|10966.4|2029
1635962100000|2021-11-03 17:55:00|10969|10967|10968.2|10966.2|10969.2|10967.2|10967.8|10965.8|1612
1635962400000|2021-11-03 18:00:00|10968|10966|10970.9|10968.9|10972.9|10970.9|10964.9|10962.9|11024
1635962700000|2021-11-03 18:05:00|10971.3|10969.3|10970.3|10968.3|10971.9|10969.9|10969.2|10967.2|6393
1635963000000|2021-11-03 18:10:00|10970.1|10968.1|10968.8|10966.8|10970.3|10968.3|10968.4|10966.4|5953
1635963300000|2021-11-03 18:15:00|10968.6|10966.6|10966.4|10964.4|10968.8|10966.8|10964.1|10962.1|11644
1635963600000|2021-11-03 18:20:00|10966|10964|10968|10966|10968.4|10966.4|10965.6|10963.6|2446
1635963900000|2021-11-03 18:25:00|10968.2|10966.2|10965.3|10963.3|10968.2|10966.2|10965.3|10963.3|2727
1635964200000|2021-11-03 18:30:00|10965.6|10963.6|10963.7|10961.7|10965.6|10963.6|10960.6|10958.6|7101
1635964500000|2021-11-03 18:35:00|10964.1|10962.1|10966|10964|10966.4|10964.4|10962.5|10960.5|6822
1635964800000|2021-11-03 18:40:00|10966.4|10964.4|10965.6|10963.6|10966.8|10964.8|10964.1|10962.1|3707
1635965100000|2021-11-03 18:45:00|10965.8|10963.8|10968.8|10966.8|10969.6|10967.6|10965.6|10963.6|4139
1635965400000|2021-11-03 18:50:00|10969.2|10967.2|10969.2|10967.2|10969.8|10967.8|10968|10966|3092
1635965700000|2021-11-03 18:55:00|10969.6|10967.6|10967.6|10965.6|10969.6|10967.6|10967.6|10965.6|5329
1635966000000|2021-11-03 19:00:00|10968|10966|10967.2|10965.2|10968.4|10966.4|10966.4|10964.4|2437
1635966300000|2021-11-03 19:05:00|10967|10965|10967.6|10965.6|10968.4|10966.4|10966.8|10964.8|1420
1635966600000|2021-11-03 19:10:00|10967.2|10965.2|10968|10966|10968|10966|10967.2|10965.2|1640
1635966900000|2021-11-03 19:15:00|10967.6|10965.6|10967.6|10965.6|10968|10966|10967.6|10965.6|838
1635967200000|2021-11-03 19:20:00|10967.4|10965.4|10969|10967|10969.2|10967.2|10967.2|10965.2|2250
1635967500000|2021-11-03 19:25:00|10968.8|10966.8|10968|10966|10969.2|10967.2|10967.6|10965.6|2196
1635967800000|2021-11-03 19:30:00|10967.8|10965.8|10969.8|10967.8|10969.9|10967.9|10967.8|10965.8|915
1635968100000|2021-11-03 19:35:00|10969.9|10967.9|10971.1|10969.1|10971.1|10969.1|10969.6|10967.6|2186
1635968400000|2021-11-03 19:40:00|10971.5|10969.5|10972.1|10970.1|10972.3|10970.3|10971.1|10969.1|1659
1635968700000|2021-11-03 19:45:00|10971.9|10969.9|10972.3|10970.3|10972.7|10970.7|10971.9|10969.9|2051
1635969000000|2021-11-03 19:50:00|10972.1|10970.1|10972.3|10970.3|10972.3|10970.3|10971.5|10969.5|1544
1635969300000|2021-11-03 19:55:00|10972.1|10970.1|10971.9|10969.9|10973.1|10971.1|10971.9|10969.9|2628
1635969600000|2021-11-03 20:00:00|10972.3|10970.3|10971.5|10969.5|10972.3|10970.3|10971.5|10969.5|1111
1635969900000|2021-11-03 20:05:00|10971.1|10969.1|10970.7|10968.7|10971.5|10969.5|10970.3|10968.3|2064
1635970200000|2021-11-03 20:10:00|10970.3|10968.3|10970.5|10968.5|10971.1|10969.1|10970.3|10968.3|609
1635970500000|2021-11-03 20:15:00|10970.3|10968.3|10969.9|10967.9|10970.3|10968.3|10969.4|10967.4|1311
1635970800000|2021-11-03 20:20:00|10970.1|10968.1|10969.9|10967.9|10970.3|10968.3|10969.9|10967.9|303
1635971100000|2021-11-03 20:25:00|10969.6|10967.6|10969.2|10967.2|10969.8|10967.8|10968.8|10966.8|587
1635971400000|2021-11-03 20:30:00|10969|10967|10968.6|10966.6|10969.2|10967.2|10968.6|10966.6|433
1635971700000|2021-11-03 20:35:00|10968.8|10966.8|10968.6|10966.6|10968.8|10966.8|10968.4|10966.4|573
1635972000000|2021-11-03 20:40:00|10968.4|10966.4|10968.4|10966.4|10968.6|10966.6|10968|10966|211
1635972300000|2021-11-03 20:45:00|10968|10966|10968.8|10966.8|10968.8|10966.8|10968|10966|222
1635972600000|2021-11-03 20:50:00|10968.6|10966.6|10969.2|10967.2|10969.2|10967.2|10968.4|10966.4|1748
1635972900000|2021-11-03 20:55:00|10969|10967|10969.6|10967.6|10969.6|10967.6|10969|10967|1690
1635976800000|2021-11-03 22:00:00|10969.2|10967.2|10969.6|10967.6|10969.9|10967.9|10969.2|10967.2|432
1635977100000|2021-11-03 22:05:00|||||||||70
1635977400000|2021-11-03 22:10:00|10969.4|10967.4|10969.2|10967.2|10969.4|10967.4|10969.2|10967.2|115
1635977700000|2021-11-03 22:15:00|||||||||21
1635978000000|2021-11-03 22:20:00|||||||||3
1635978600000|2021-11-03 22:30:00|10968.8|10966.8|10969|10967|10969|10967|10968.8|10966.8|84
1635978900000|2021-11-03 22:35:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|0
1635979200000|2021-11-03 22:40:00|10969|10967|10969|10967|10969.2|10967.2|10969|10967|3
1635979500000|2021-11-03 22:45:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|0
1635979800000|2021-11-03 22:50:00|10969.2|10967.2|10969.6|10967.6|10969.6|10967.6|10969.2|10967.2|8
1635980100000|2021-11-03 22:55:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|90
1635980400000|2021-11-03 23:00:00|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|11
1635980700000|2021-11-03 23:05:00|10969.4|10967.4|10969|10967|10969.4|10967.4|10969|10967|23
1635981000000|2021-11-03 23:10:00|10969.2|10967.2|10969.4|10967.4|10969.4|10967.4|10969.2|10967.2|8
1635981300000|2021-11-03 23:15:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|0
1635981900000|2021-11-03 23:25:00|10968.8|10966.8|10969.6|10967.6|10969.6|10967.6|10968.8|10966.8|172
1635982200000|2021-11-03 23:30:00|||||||||10
1635982500000|2021-11-03 23:35:00|||||||||48
1635982800000|2021-11-03 23:40:00|10969.8|10967.8|10969.9|10967.9|10969.9|10967.9|10969.8|10967.8|68
1635983100000|2021-11-03 23:45:00|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|209
1635983400000|2021-11-03 23:50:00|||||||||98
1635983700000|2021-11-03 23:55:00|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|293
1635984000000|2021-11-04 00:00:00|10970.3|10968.3|10970.3|10968.3|10970.7|10968.7|10970.3|10968.3|208
1635984300000|2021-11-04 00:05:00|||||||||2
1635984600000|2021-11-04 00:10:00|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|50
1635984900000|2021-11-04 00:15:00|10970.3|10968.3|10970.7|10968.7|10970.7|10968.7|10970.3|10968.3|85
1635985200000|2021-11-04 00:20:00|||||||||35
1635985500000|2021-11-04 00:25:00|||||||||39
1635985800000|2021-11-04 00:30:00|10970.3|10968.3|10970.3|10968.3|10970.7|10968.7|10970.3|10968.3|137
1635986100000|2021-11-04 00:35:00|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|120
1635986400000|2021-11-04 00:40:00|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|101
1635986700000|2021-11-04 00:45:00|10969.8|10967.8|10969.6|10967.6|10969.8|10967.8|10969.6|10967.6|21
1635987000000|2021-11-04 00:50:00|10969.2|10967.2|10969.2|10967.2|10969.4|10967.4|10969.2|10967.2|76
1635987300000|2021-11-04 00:55:00|10968.8|10966.8|10968.4|10966.4|10968.8|10966.8|10968.4|10966.4|140
1635987600000|2021-11-04 01:00:00|10968.2|10966.2|10968.4|10966.4|10968.8|10966.8|10968|10966|477
1635988200000|2021-11-04 01:10:00|||||||||146
1635988500000|2021-11-04 01:15:00|10968.8|10966.8|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|305
1635988800000|2021-11-04 01:20:00|10968.4|10966.4|10968.6|10966.6|10968.6|10966.6|10968.4|10966.4|105
1635989100000|2021-11-04 01:25:00|10968.4|10966.4|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|130
1635989400000|2021-11-04 01:30:00|||||||||117
1635989700000|2021-11-04 01:35:00|10968.6|10966.6|10968|10966|10968.6|10966.6|10968|10966|650
1635990000000|2021-11-04 01:40:00|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|97
1635990300000|2021-11-04 01:45:00|||||||||60
1635990600000|2021-11-04 01:50:00|10968.8|10966.8|10969|10967|10969.2|10967.2|10968.4|10966.4|164
1635990900000|2021-11-04 01:55:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|177
1635991200000|2021-11-04 02:00:00|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|10968.4|10966.4|78
1635992100000|2021-11-04 02:15:00|||||||||27
1635992400000|2021-11-04 02:20:00|||||||||34
1635992700000|2021-11-04 02:25:00|||||||||1
1635993000000|2021-11-04 02:30:00|10968.8|10966.8|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|135
1635993600000|2021-11-04 02:40:00|10969.2|10967.2|10969.6|10967.6|10969.6|10967.6|10969.2|10967.2|128
1635993900000|2021-11-04 02:45:00|10969.4|10967.4|10969.2|10967.2|10969.4|10967.4|10969.2|10967.2|5
1635994200000|2021-11-04 02:50:00|||||||||198
1635994500000|2021-11-04 02:55:00|||||||||12
1635994800000|2021-11-04 03:00:00|10969|10967|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|48
1635995100000|2021-11-04 03:05:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10969|10967|52
1635995700000|2021-11-04 03:15:00|||||||||1
1635996600000|2021-11-04 03:30:00|||||||||1
1635996900000|2021-11-04 03:35:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|19
1635997200000|2021-11-04 03:40:00|||||||||100
1635997500000|2021-11-04 03:45:00|||||||||32
1635997800000|2021-11-04 03:50:00|||||||||112
1635999000000|2021-11-04 04:10:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|16
1635999600000|2021-11-04 04:20:00|||||||||4
1635999900000|2021-11-04 04:25:00|||||||||10
1636000200000|2021-11-04 04:30:00|||||||||2
1636000800000|2021-11-04 04:40:00|||||||||4
1636001100000|2021-11-04 04:45:00|||||||||35
1636002000000|2021-11-04 05:00:00|10969.6|10967.6|10969.2|10967.2|10969.6|10967.6|10969.2|10967.2|75
1636002300000|2021-11-04 05:05:00|||||||||23
1636002600000|2021-11-04 05:10:00|10969.4|10967.4|10969.2|10967.2|10969.4|10967.4|10969.2|10967.2|41
1636003200000|2021-11-04 05:20:00|10969.6|10967.6|10969.2|10967.2|10969.6|10967.6|10969.2|10967.2|254
1636004100000|2021-11-04 05:35:00|||||||||11
1636004400000|2021-11-04 05:40:00|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|47
1636005000000|2021-11-04 05:50:00|||||||||5
1636005300000|2021-11-04 05:55:00|10969.9|10967.9|10969.6|10967.6|10969.9|10967.9|10969.6|10967.6|304
1636005600000|2021-11-04 06:00:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|157
1636005900000|2021-11-04 06:05:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|211
1636006200000|2021-11-04 06:10:00|10969.2|10967.2|10969.6|10967.6|10969.6|10967.6|10969.2|10967.2|192
1636006500000|2021-11-04 06:15:00|10969.2|10967.2|10969.9|10967.9|10969.9|10967.9|10969.2|10967.2|187
1636006800000|2021-11-04 06:20:00|10969.8|10967.8|10969.9|10967.9|10969.9|10967.9|10969.8|10967.8|63
1636007400000|2021-11-04 06:30:00|10970.1|10968.1|10970.3|10968.3|10970.3|10968.3|10969.9|10967.9|397
1636007700000|2021-11-04 06:35:00|10970.1|10968.1|10970.3|10968.3|10970.3|10968.3|10969.9|10967.9|107
1636008000000|2021-11-04 06:40:00|10970.1|10968.1|10970.7|10968.7|10970.7|10968.7|10970.1|10968.1|87
1636008300000|2021-11-04 06:45:00|10970.9|10968.9|10970.7|10968.7|10970.9|10968.9|10970.7|10968.7|324
1636008600000|2021-11-04 06:50:00|10971.1|10969.1|10970.7|10968.7|10971.1|10969.1|10970.7|10968.7|483
1636008900000|2021-11-04 06:55:00|10970.3|10968.3|10969.9|10967.9|10970.3|10968.3|10969.9|10967.9|1039
1636009200000|2021-11-04 07:00:00|10970.1|10968.1|10969.9|10967.9|10970.3|10968.3|10969.6|10967.6|519
1636009500000|2021-11-04 07:05:00|10969.6|10967.6|10969.2|10967.2|10969.6|10967.6|10969|10967|1057
1636009800000|2021-11-04 07:10:00|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|10969.2|10967.2|439
1636010100000|2021-11-04 07:15:00|10969.2|10967.2|10969.6|10967.6|10969.6|10967.6|10969.2|10967.2|560
1636010400000|2021-11-04 07:20:00|||||||||95
1636010700000|2021-11-04 07:25:00|10969.2|10967.2|10969.6|10967.6|10969.9|10967.9|10969.2|10967.2|1243
1636011000000|2021-11-04 07:30:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|310
1636011300000|2021-11-04 07:35:00|10969.6|10967.6|10969.2|10967.2|10969.6|10967.6|10969.2|10967.2|911
1636011600000|2021-11-04 07:40:00|10968.8|10966.8|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|488
1636011900000|2021-11-04 07:45:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10968.8|10966.8|208
1636012200000|2021-11-04 07:50:00|||||||||567
1636012500000|2021-11-04 07:55:00|10969.6|10967.6|10969.9|10967.9|10969.9|10967.9|10969.2|10967.2|618
1636012800000|2021-11-04 08:00:00|10970.1|10968.1|10970.3|10968.3|10970.3|10968.3|10969.9|10967.9|1712
1636013100000|2021-11-04 08:05:00|10970.1|10968.1|10970.3|10968.3|10970.3|10968.3|10970.1|10968.1|2021
1636013400000|2021-11-04 08:10:00|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|10970.7|10968.7|147
1636013700000|2021-11-04 08:15:00|10970.9|10968.9|10971.9|10969.9|10971.9|10969.9|10970.9|10968.9|1115
1636014000000|2021-11-04 08:20:00|10972.3|10970.3|10973.1|10971.1|10973.5|10971.5|10972.3|10970.3|1630
1636014300000|2021-11-04 08:25:00|10972.7|10970.7|10972.3|10970.3|10973.1|10971.1|10972.3|10970.3|3452
1636014600000|2021-11-04 08:30:00|10972.5|10970.5|10971.9|10969.9|10972.7|10970.7|10971.9|10969.9|408
1636014900000|2021-11-04 08:35:00|10972.3|10970.3|10972.7|10970.7|10972.7|10970.7|10971.9|10969.9|802
1636015200000|2021-11-04 08:40:00|10973.1|10971.1|10972.7|10970.7|10973.1|10971.1|10972.7|10970.7|1021
1636015500000|2021-11-04 08:45:00|10973.1|10971.1|10973.1|10971.1|10974.2|10972.2|10973.1|10971.1|481
1636015800000|2021-11-04 08:50:00|10972.7|10970.7|10972.7|10970.7|10973.1|10971.1|10972.3|10970.3|237
1636016100000|2021-11-04 08:55:00|10972.3|10970.3|10971.5|10969.5|10972.3|10970.3|10971.1|10969.1|785
1636016400000|2021-11-04 09:00:00|10971.3|10969.3|10971.9|10969.9|10971.9|10969.9|10971.1|10969.1|49
1636016700000|2021-11-04 09:05:00|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|35
1636017000000|2021-11-04 09:10:00|10971.9|10969.9|10971.9|10969.9|10972.3|10970.3|10971.9|10969.9|155
1636017300000|2021-11-04 09:15:00|||||||||58
1636017600000|2021-11-04 09:20:00|10971.5|10969.5|10971.5|10969.5|10971.5|10969.5|10971.1|10969.1|185
1636017900000|2021-11-04 09:25:00|||||||||32
1636018200000|2021-11-04 09:30:00|10971.1|10969.1|10971.5|10969.5|10971.5|10969.5|10971.1|10969.1|692
1636018500000|2021-11-04 09:35:00|10971.7|10969.7|10971.5|10969.5|10971.9|10969.9|10971.5|10969.5|271
1636018800000|2021-11-04 09:40:00|10971.1|10969.1|10971.9|10969.9|10971.9|10969.9|10971.1|10969.1|68
1636019100000|2021-11-04 09:45:00|10971.5|10969.5|10971.5|10969.5|10971.7|10969.7|10971.5|10969.5|36
1636019400000|2021-11-04 09:50:00|10971.7|10969.7|10971.5|10969.5|10971.9|10969.9|10971.5|10969.5|63
1636019700000|2021-11-04 09:55:00|10971.7|10969.7|10971.5|10969.5|10971.9|10969.9|10971.5|10969.5|73
1636020000000|2021-11-04 10:00:00|||||||||68
1636020300000|2021-11-04 10:05:00|10971.1|10969.1|10970.7|10968.7|10971.1|10969.1|10970.3|10968.3|468
1636020600000|2021-11-04 10:10:00|10970.9|10968.9|10971.7|10969.7|10971.9|10969.9|10970.7|10968.7|678
1636020900000|2021-11-04 10:15:00|10971.5|10969.5|10971.5|10969.5|10971.7|10969.7|10971.5|10969.5|58
1636021200000|2021-11-04 10:20:00|10971.3|10969.3|10971.5|10969.5|10971.5|10969.5|10971.1|10969.1|161
1636021500000|2021-11-04 10:25:00|||||||||21
1636021800000|2021-11-04 10:30:00|10971.1|10969.1|10971.1|10969.1|10971.1|10969.1|10971.1|10969.1|68
1636022100000|2021-11-04 10:35:00|10971.3|10969.3|10971.1|10969.1|10971.5|10969.5|10971.1|10969.1|99
1636022400000|2021-11-04 10:40:00|10970.7|10968.7|10971.1|10969.1|10971.1|10969.1|10970.7|10968.7|27
1636022700000|2021-11-04 10:45:00|10971.5|10969.5|10971.9|10969.9|10971.9|10969.9|10971.1|10969.1|744
1636023000000|2021-11-04 10:50:00|10972.1|10970.1|10971.1|10969.1|10972.3|10970.3|10971.1|10969.1|2857
1636023300000|2021-11-04 10:55:00|10971.5|10969.5|10971.5|10969.5|10971.9|10969.9|10971.5|10969.5|638
1636023600000|2021-11-04 11:00:00|10971.7|10969.7|10971.9|10969.9|10971.9|10969.9|10971.7|10969.7|261
1636023900000|2021-11-04 11:05:00|10971.7|10969.7|10971.9|10969.9|10972.3|10970.3|10971.7|10969.7|594
1636024200000|2021-11-04 11:10:00|10971.5|10969.5|10971.9|10969.9|10971.9|10969.9|10971.1|10969.1|287
1636024500000|2021-11-04 11:15:00|10971.5|10969.5|10971.5|10969.5|10971.5|10969.5|10971.5|10969.5|95
1636024800000|2021-11-04 11:20:00|10971.7|10969.7|10971.1|10969.1|10971.9|10969.9|10971.1|10969.1|106
1636025100000|2021-11-04 11:25:00|10970.9|10968.9|10970.3|10968.3|10971.1|10969.1|10970.3|10968.3|563
1636025400000|2021-11-04 11:30:00|10969.9|10967.9|10970.3|10968.3|10970.7|10968.7|10969.9|10967.9|755
1636025700000|2021-11-04 11:35:00|10970.7|10968.7|10971.1|10969.1|10971.7|10969.7|10970.7|10968.7|919
1636026000000|2021-11-04 11:40:00|10971.5|10969.5|10971.5|10969.5|10971.5|10969.5|10971.5|10969.5|1311
1636026300000|2021-11-04 11:45:00|10971.1|10969.1|10971.5|10969.5|10971.5|10969.5|10971.1|10969.1|426
1636026600000|2021-11-04 11:50:00|10971.9|10969.9|10971.9|10969.9|10971.9|10969.9|10971.5|10969.5|1118
1636026900000|2021-11-04 11:55:00|10972.3|10970.3|10972.7|10970.7|10972.7|10970.7|10972.3|10970.3|2783
1636027200000|2021-11-04 12:00:00|10973.1|10971.1|10977|10975|10979.3|10977.3|10973.1|10971.1|13430
1636027500000|2021-11-04 12:05:00|10977.4|10975.4|10977.6|10975.6|10978.1|10976.1|10977|10975|6865
1636027800000|2021-11-04 12:10:00|10977.4|10975.4|10978|10976|10978.1|10976.1|10977.4|10975.4|4004
1636028100000|2021-11-04 12:15:00|10977.8|10975.8|10978.1|10976.1|10978.1|10976.1|10977.4|10975.4|6865
1636028400000|2021-11-04 12:20:00|10978|10976|10978.1|10976.1|10980.5|10978.5|10977.8|10975.8|12901
1636028700000|2021-11-04 12:25:00|10977.8|10975.8|10977|10975|10978.9|10976.9|10976.8|10974.8|4848
1636029000000|2021-11-04 12:30:00|10976.8|10974.8|10976.2|10974.2|10977|10975|10975.8|10973.8|6414
1636029300000|2021-11-04 12:35:00|10975.8|10973.8|10975.8|10973.8|10976|10974|10975.4|10973.4|1433
1636029600000|2021-11-04 12:40:00|10976.2|10974.2|10977|10975|10977.4|10975.4|10975.8|10973.8|3724
1636029900000|2021-11-04 12:45:00|10976.8|10974.8|10977.8|10975.8|10978.5|10976.5|10976.6|10974.6|8398
1636030200000|2021-11-04 12:50:00|10978.1|10976.1|10978.5|10976.5|10979.3|10977.3|10978.1|10976.1|3261
1636030500000|2021-11-04 12:55:00|10978.3|10976.3|10978.1|10976.1|10978.5|10976.5|10978.1|10976.1|1060
1636030800000|2021-11-04 13:00:00|10977.8|10975.8|10979.3|10977.3|10979.7|10977.7|10977.8|10975.8|5461
1636031100000|2021-11-04 13:05:00|10979.7|10977.7|10980.1|10978.1|10980.1|10978.1|10979.3|10977.3|1591
1636031400000|2021-11-04 13:10:00|10979.9|10977.9|10979.3|10977.3|10980.1|10978.1|10979.3|10977.3|1962
1636031700000|2021-11-04 13:15:00|10979.7|10977.7|10979.3|10977.3|10979.7|10977.7|10979.3|10977.3|1645
1636032000000|2021-11-04 13:20:00|||||||||1699
1636032300000|2021-11-04 13:25:00|10979.7|10977.7|10979.3|10977.3|10979.7|10977.7|10979.3|10977.3|2969
1636032600000|2021-11-04 13:30:00|10979.7|10977.7|10979.3|10977.3|10980.1|10978.1|10979.3|10977.3|1709
1636032900000|2021-11-04 13:35:00|10979.7|10977.7|10979.3|10977.3|10980.1|10978.1|10979.3|10977.3|3345
1636033200000|2021-11-04 13:40:00|10980.1|10978.1|10979.7|10977.7|10980.1|10978.1|10979.3|10977.3|4229
1636033500000|2021-11-04 13:45:00|10979.3|10977.3|10979.3|10977.3|10979.3|10977.3|10978.9|10976.9|1180
1636033800000|2021-11-04 13:50:00|10978.9|10976.9|10979.3|10977.3|10979.7|10977.7|10978.9|10976.9|1149
1636034100000|2021-11-04 13:55:00|10979.7|10977.7|10979.9|10977.9|10979.9|10977.9|10979.7|10977.7|2571
1636034400000|2021-11-04 14:00:00|10979.7|10977.7|10979.5|10977.5|10979.7|10977.7|10979.3|10977.3|1640
1636034700000|2021-11-04 14:05:00|10979.3|10977.3|10979.7|10977.7|10980.1|10978.1|10979.3|10977.3|1903
1636035000000|2021-11-04 14:10:00|10980.1|10978.1|10980.9|10978.9|10981.3|10979.3|10979.7|10977.7|5333
1636035300000|2021-11-04 14:15:00|10981.3|10979.3|10980.1|10978.1|10982.4|10980.4|10980.1|10978.1|9099
1636035600000|2021-11-04 14:20:00|10980.5|10978.5|10982.3|10980.3|10982.4|10980.4|10980.1|10978.1|2887
1636035900000|2021-11-04 14:25:00|10982.1|10980.1|10982.1|10980.1|10982.8|10980.8|10982.1|10980.1|7888
1636036200000|2021-11-04 14:30:00|10981.9|10979.9|10985.6|10983.6|10986.4|10984.4|10981.7|10979.7|11289
1636036500000|2021-11-04 14:35:00|10986|10984|10984.4|10982.4|10986|10984|10982.4|10980.4|6182
1636036800000|2021-11-04 14:40:00|10984|10982|10983|10981|10985.2|10983.2|10982.8|10980.8|4167
1636037100000|2021-11-04 14:45:00|10982.8|10980.8|10984|10982|10984.4|10982.4|10982.4|10980.4|2824
1636037400000|2021-11-04 14:50:00|10983.6|10981.6|10984|10982|10984.4|10982.4|10983.6|10981.6|3027
1636037700000|2021-11-04 14:55:00|10984.4|10982.4|10985.8|10983.8|10986.4|10984.4|10984.4|10982.4|4700
1636038000000|2021-11-04 15:00:00|10985.6|10983.6|10985.2|10983.2|10986|10984|10983.2|10981.2|2324
1636038300000|2021-11-04 15:05:00|10985.6|10983.6|10983.6|10981.6|10986|10984|10983.6|10981.6|3150
1636038600000|2021-11-04 15:10:00|10984|10982|10983.6|10981.6|10984.8|10982.8|10983.2|10981.2|4381
1636038900000|2021-11-04 15:15:00|10983.2|10981.2|10984|10982|10984.8|10982.8|10983.2|10981.2|2304
1636039200000|2021-11-04 15:20:00|10983.6|10981.6|10983.6|10981.6|10983.6|10981.6|10983.6|10981.6|752
1636039500000|2021-11-04 15:25:00|10984|10982|10983.6|10981.6|10984|10982|10983.2|10981.2|2505
1636039800000|2021-11-04 15:30:00|10983.2|10981.2|10982.8|10980.8|10983.6|10981.6|10982.8|10980.8|4361
1636040100000|2021-11-04 15:35:00|10983.2|10981.2|10982.8|10980.8|10983.2|10981.2|10982.8|10980.8|4513
1636040400000|2021-11-04 15:40:00|10983.2|10981.2|10983.6|10981.6|10983.6|10981.6|10982.8|10980.8|2801
1636040700000|2021-11-04 15:45:00|10983.2|10981.2|10983.6|10981.6|10984|10982|10983.2|10981.2|2141
1636041000000|2021-11-04 15:50:00|10983.8|10981.8|10984.4|10982.4|10984.4|10982.4|10983.8|10981.8|2237
1636041300000|2021-11-04 15:55:00|10984.2|10982.2|10983.6|10981.6|10984.4|10982.4|10983.2|10981.2|1657
1636041600000|2021-11-04 16:00:00|10984|10982|10983.6|10981.6|10984|10982|10983.2|10981.2|542
1636041900000|2021-11-04 16:05:00|10983.2|10981.2|10982.4|10980.4|10983.4|10981.4|10982.4|10980.4|930
1636042200000|2021-11-04 16:10:00|10982.1|10980.1|10981.7|10979.7|10982.4|10980.4|10981.3|10979.3|2612
1636042500000|2021-11-04 16:15:00|10981.5|10979.5|10981.3|10979.3|10981.7|10979.7|10981.3|10979.3|1246
1636042800000|2021-11-04 16:20:00|10981.1|10979.1|10980.9|10978.9|10981.3|10979.3|10980.5|10978.5|2531
1636043100000|2021-11-04 16:25:00|10980.5|10978.5|10980.5|10978.5|10980.9|10978.9|10980.5|10978.5|1663
1636043400000|2021-11-04 16:30:00|10980.3|10978.3|10980.9|10978.9|10980.9|10978.9|10980.1|10978.1|645
1636043700000|2021-11-04 16:35:00|10980.7|10978.7|10981.3|10979.3|10981.7|10979.7|10980.5|10978.5|2311
1636044000000|2021-11-04 16:40:00|10981.1|10979.1|10980.9|10978.9|10981.3|10979.3|10980.5|10978.5|979
1636044300000|2021-11-04 16:45:00|10980.5|10978.5|10980.5|10978.5|10980.5|10978.5|10980.1|10978.1|1600
1636044600000|2021-11-04 16:50:00|10980.1|10978.1|10980.5|10978.5|10980.5|10978.5|10980.1|10978.1|284
1636044900000|2021-11-04 16:55:00|10980.1|10978.1|10980.9|10978.9|10980.9|10978.9|10980.1|10978.1|374
1636045200000|2021-11-04 17:00:00|10981.3|10979.3|10980.9|10978.9|10981.3|10979.3|10980.5|10978.5|1201
1636045500000|2021-11-04 17:05:00|10980.7|10978.7|10980.5|10978.5|10980.9|10978.9|10980.5|10978.5|719
1636045800000|2021-11-04 17:10:00|10980.7|10978.7|10981.3|10979.3|10981.3|10979.3|10980.5|10978.5|1488
1636046100000|2021-11-04 17:15:00|10981.7|10979.7|10982.1|10980.1|10982.4|10980.4|10981.3|10979.3|711
1636046400000|2021-11-04 17:20:00|10982.4|10980.4|10982.8|10980.8|10982.8|10980.8|10982.4|10980.4|421
1636046700000|2021-11-04 17:25:00|10982.4|10980.4|10982.1|10980.1|10982.4|10980.4|10982.1|10980.1|462
1636047000000|2021-11-04 17:30:00|10981.9|10979.9|10981.3|10979.3|10982.1|10980.1|10981.3|10979.3|2441
1636047300000|2021-11-04 17:35:00|10981.7|10979.7|10981.7|10979.7|10981.7|10979.7|10981.3|10979.3|1225
1636047600000|2021-11-04 17:40:00|||||||||689
1636047900000|2021-11-04 17:45:00|10982.1|10980.1|10982.8|10980.8|10983.2|10981.2|10982.1|10980.1|1899
1636048200000|2021-11-04 17:50:00|10983.2|10981.2|10982.8|10980.8|10983.2|10981.2|10982.8|10980.8|1563
1636048500000|2021-11-04 17:55:00|10982.4|10980.4|10982.1|10980.1|10982.4|10980.4|10982.1|10980.1|686
1636048800000|2021-11-04 18:00:00|10982.4|10980.4|10981.7|10979.7|10982.4|10980.4|10981.7|10979.7|836
1636049100000|2021-11-04 18:05:00|10981.5|10979.5|10981.3|10979.3|10981.7|10979.7|10981.3|10979.3|584
1636049400000|2021-11-04 18:10:00|10981.5|10979.5|10981.7|10979.7|10981.7|10979.7|10981.3|10979.3|997
1636049700000|2021-11-04 18:15:00|10982.1|10980.1|10981.7|10979.7|10982.1|10980.1|10981.7|10979.7|2285
1636050000000|2021-11-04 18:20:00|||||||||150
1636050300000|2021-11-04 18:25:00|10982.1|10980.1|10981.7|10979.7|10982.4|10980.4|10981.7|10979.7|1517
1636050600000|2021-11-04 18:30:00|10981.5|10979.5|10981.3|10979.3|10981.7|10979.7|10980.9|10978.9|1180
1636050900000|2021-11-04 18:35:00|10981.1|10979.1|10981.3|10979.3|10981.3|10979.3|10980.9|10978.9|1051
1636051200000|2021-11-04 18:40:00|10981.7|10979.7|10981.3|10979.3|10981.7|10979.7|10981.3|10979.3|1371
1636051500000|2021-11-04 18:45:00|10980.9|10978.9|10981.3|10979.3|10981.3|10979.3|10980.5|10978.5|4286
1636051800000|2021-11-04 18:50:00|10980.9|10978.9|10980.9|10978.9|10981.3|10979.3|10980.9|10978.9|1129
1636052100000|2021-11-04 18:55:00|10981.3|10979.3|10981.3|10979.3|10981.3|10979.3|10980.9|10978.9|2481
1636052400000|2021-11-04 19:00:00|10981.7|10979.7|10981.7|10979.7|10981.7|10979.7|10981.7|10979.7|309
1636052700000|2021-11-04 19:05:00|10982.1|10980.1|10981.7|10979.7|10982.1|10980.1|10981.7|10979.7|1522
1636053000000|2021-11-04 19:10:00|10981.5|10979.5|10981.7|10979.7|10981.7|10979.7|10981.3|10979.3|519
1636053300000|2021-11-04 19:15:00|10981.5|10979.5|10981.7|10979.7|10981.7|10979.7|10981.3|10979.3|1228
1636053600000|2021-11-04 19:20:00|10982.1|10980.1|10981.7|10979.7|10982.1|10980.1|10981.7|10979.7|1638
1636053900000|2021-11-04 19:25:00|10981.9|10979.9|10982.1|10980.1|10982.1|10980.1|10981.9|10979.9|468
1636054200000|2021-11-04 19:30:00|10981.7|10979.7|10982.1|10980.1|10982.1|10980.1|10981.7|10979.7|481
1636054500000|2021-11-04 19:35:00|10981.7|10979.7|10982.1|10980.1|10982.1|10980.1|10981.7|10979.7|833
1636054800000|2021-11-04 19:40:00|||||||||315
1636055100000|2021-11-04 19:45:00|10981.7|10979.7|10982.1|10980.1|10982.1|10980.1|10981.7|10979.7|297
1636055400000|2021-11-04 19:50:00|10981.7|10979.7|10981.7|10979.7|10982.1|10980.1|10981.7|10979.7|918
1636055700000|2021-11-04 19:55:00|10981.3|10979.3|10981.3|10979.3|10981.3|10979.3|10980.9|10978.9|930
1636056000000|2021-11-04 20:00:00|10981.5|10979.5|10980.9|10978.9|10981.7|10979.7|10980.9|10978.9|1817
1636056300000|2021-11-04 20:05:00|10980.5|10978.5|10980.9|10978.9|10980.9|10978.9|10980.5|10978.5|496
1636056600000|2021-11-04 20:10:00|10980.7|10978.7|10980.5|10978.5|10980.9|10978.9|10980.5|10978.5|929
1636056900000|2021-11-04 20:15:00|10979.9|10977.9|10979.3|10977.3|10980.1|10978.1|10979.3|10977.3|1538
1636057200000|2021-11-04 20:20:00|10979.5|10977.5|10979.7|10977.7|10979.7|10977.7|10979.3|10977.3|1326
1636057500000|2021-11-04 20:25:00|10979.5|10977.5|10979.3|10977.3|10979.7|10977.7|10979.3|10977.3|424
1636057800000|2021-11-04 20:30:00|10979.5|10977.5|10979.3|10977.3|10979.7|10977.7|10978.9|10976.9|869
1636058100000|2021-11-04 20:35:00|10979.1|10977.1|10978.9|10976.9|10979.3|10977.3|10978.9|10976.9|195
1636058400000|2021-11-04 20:40:00|10979.3|10977.3|10978.9|10976.9|10979.3|10977.3|10978.7|10976.7|607
1636058700000|2021-11-04 20:45:00|||||||||267
1636059000000|2021-11-04 20:50:00|10978.7|10976.7|10978.9|10976.9|10978.9|10976.9|10978.7|10976.7|663
1636059300000|2021-11-04 20:55:00|10978.5|10976.5|10978.9|10976.9|10978.9|10976.9|10978.5|10976.5|1496
1636063200000|2021-11-04 22:00:00|10978.5|10976.5|10978.5|10976.5|10978.9|10976.9|10978.5|10976.5|154
1636063500000|2021-11-04 22:05:00|10978.1|10976.1|10978.5|10976.5|10978.5|10976.5|10978.1|10976.1|108
1636064700000|2021-11-04 22:25:00|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|7
1636065000000|2021-11-04 22:30:00|10978.7|10976.7|10978.5|10976.5|10978.9|10976.9|10978.5|10976.5|222
1636065300000|2021-11-04 22:35:00|10978.9|10976.9|10978.5|10976.5|10978.9|10976.9|10978.5|10976.5|115
1636065600000|2021-11-04 22:40:00|10978.1|10976.1|10978.5|10976.5|10978.5|10976.5|10978.1|10976.1|541
1636065900000|2021-11-04 22:45:00|||||||||1
1636066800000|2021-11-04 23:00:00|||||||||1
1636067400000|2021-11-04 23:10:00|||||||||3
1636067700000|2021-11-04 23:15:00|||||||||20
1636068600000|2021-11-04 23:30:00|||||||||19
1636068900000|2021-11-04 23:35:00|10978.1|10976.1|10977.8|10975.8|10978.1|10976.1|10977.8|10975.8|186
1636069200000|2021-11-04 23:40:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|105
1636069500000|2021-11-04 23:45:00|10977.8|10975.8|10977.8|10975.8|10978.1|10976.1|10977.8|10975.8|607
1636070100000|2021-11-04 23:55:00|||||||||11
1636070400000|2021-11-05 00:00:00|10978.1|10976.1|10977.8|10975.8|10978.1|10976.1|10977.8|10975.8|53
1636070700000|2021-11-05 00:05:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|25
1636071000000|2021-11-05 00:10:00|10977.8|10975.8|10977.8|10975.8|10978.1|10976.1|10977.8|10975.8|101
1636071300000|2021-11-05 00:15:00|10977.4|10975.4|10977.4|10975.4|10977.4|10975.4|10977.4|10975.4|142
1636071600000|2021-11-05 00:20:00|10977|10975|10977|10975|10977.4|10975.4|10976.6|10974.6|128
1636071900000|2021-11-05 00:25:00|10976.8|10974.8|10977|10975|10977|10975|10976.6|10974.6|321
1636072200000|2021-11-05 00:30:00|10976.6|10974.6|10976.6|10974.6|10977|10975|10976.6|10974.6|449
1636072500000|2021-11-05 00:35:00|10976.8|10974.8|10976.6|10974.6|10976.8|10974.8|10976.6|10974.6|15
1636072800000|2021-11-05 00:40:00|10976.8|10974.8|10976.6|10974.6|10977|10975|10976.6|10974.6|146
1636073100000|2021-11-05 00:45:00|10976.8|10974.8|10976.6|10974.6|10977|10975|10976.6|10974.6|345
1636073400000|2021-11-05 00:50:00|||||||||35
1636073700000|2021-11-05 00:55:00|10976.8|10974.8|10976.6|10974.6|10977|10975|10976.6|10974.6|336
1636074000000|2021-11-05 01:00:00|10977|10975|10977.8|10975.8|10977.8|10975.8|10977|10975|986
1636074300000|2021-11-05 01:05:00|||||||||3
1636074600000|2021-11-05 01:10:00|10978|10976|10977.8|10975.8|10978.1|10976.1|10977.4|10975.4|549
1636074900000|2021-11-05 01:15:00|10978|10976|10978|10976|10978|10976|10978|10976|112
1636075200000|2021-11-05 01:20:00|10977.8|10975.8|10978.5|10976.5|10978.5|10976.5|10977.8|10975.8|309
1636075500000|2021-11-05 01:25:00|10978.1|10976.1|10978.3|10976.3|10978.3|10976.3|10978.1|10976.1|215
1636075800000|2021-11-05 01:30:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|1
1636077300000|2021-11-05 01:55:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|30
1636077600000|2021-11-05 02:00:00|10978.7|10976.7|10978.9|10976.9|10978.9|10976.9|10978.7|10976.7|192
1636078200000|2021-11-05 02:10:00|||||||||3
1636078500000|2021-11-05 02:15:00|||||||||10
1636079700000|2021-11-05 02:35:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|554
1636080000000|2021-11-05 02:40:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|237
1636080300000|2021-11-05 02:45:00|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|15
1636080600000|2021-11-05 02:50:00|10977.4|10975.4|10977.4|10975.4|10977.4|10975.4|10977.4|10975.4|365
1636080900000|2021-11-05 02:55:00|||||||||17
1636081200000|2021-11-05 03:00:00|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|10977.6|10975.6|120
1636082700000|2021-11-05 03:25:00|||||||||3
1636083300000|2021-11-05 03:35:00|||||||||103
1636083600000|2021-11-05 03:40:00|||||||||26
1636083900000|2021-11-05 03:45:00|||||||||20
1636084200000|2021-11-05 03:50:00|||||||||17
1636084500000|2021-11-05 03:55:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|123
1636084800000|2021-11-05 04:00:00|||||||||26
1636085100000|2021-11-05 04:05:00|||||||||24
1636085400000|2021-11-05 04:10:00|||||||||26
1636085700000|2021-11-05 04:15:00|||||||||23
1636086300000|2021-11-05 04:25:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|466
1636086600000|2021-11-05 04:30:00|||||||||18
1636086900000|2021-11-05 04:35:00|10978.9|10976.9|10978.5|10976.5|10978.9|10976.9|10978.5|10976.5|252
1636087200000|2021-11-05 04:40:00|||||||||4
1636087500000|2021-11-05 04:45:00|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|48
1636088400000|2021-11-05 05:00:00|10978.7|10976.7|10978.9|10976.9|10978.9|10976.9|10978.7|10976.7|90
1636088700000|2021-11-05 05:05:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|71
1636089300000|2021-11-05 05:15:00|||||||||50
1636089900000|2021-11-05 05:25:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|47
1636090200000|2021-11-05 05:30:00|||||||||5
1636090500000|2021-11-05 05:35:00|||||||||7
1636090800000|2021-11-05 05:40:00|||||||||85
1636091100000|2021-11-05 05:45:00|10978|10976|10977.8|10975.8|10978|10976|10977.8|10975.8|109
1636091400000|2021-11-05 05:50:00|10977.6|10975.6|10977.4|10975.4|10977.6|10975.6|10977.4|10975.4|88
1636091700000|2021-11-05 05:55:00|||||||||56
1636092000000|2021-11-05 06:00:00|10977.8|10975.8|10977.4|10975.4|10977.8|10975.8|10977.4|10975.4|209
1636092300000|2021-11-05 06:05:00|10977.6|10975.6|10978.1|10976.1|10978.1|10976.1|10977.4|10975.4|66
1636092600000|2021-11-05 06:10:00|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|140
1636092900000|2021-11-05 06:15:00|||||||||6
1636093200000|2021-11-05 06:20:00|10978.1|10976.1|10977.8|10975.8|10978.1|10976.1|10977.8|10975.8|32
1636093500000|2021-11-05 06:25:00|||||||||30
1636093800000|2021-11-05 06:30:00|10977.4|10975.4|10977.4|10975.4|10977.8|10975.8|10977.4|10975.4|161
1636094100000|2021-11-05 06:35:00|10977.6|10975.6|10977.8|10975.8|10977.8|10975.8|10977.6|10975.6|54
1636094400000|2021-11-05 06:40:00|10977.4|10975.4|10976.6|10974.6|10977.4|10975.4|10976.6|10974.6|879
1636094700000|2021-11-05 06:45:00|||||||||36
1636095000000|2021-11-05 06:50:00|10977|10975|10977|10975|10977|10975|10977|10975|69
1636095300000|2021-11-05 06:55:00|10976.8|10974.8|10977|10975|10977|10975|10976.6|10974.6|95
1636095600000|2021-11-05 07:00:00|10976.8|10974.8|10977.4|10975.4|10977.4|10975.4|10976.6|10974.6|1113
1636095900000|2021-11-05 07:05:00|10977.8|10975.8|10977.4|10975.4|10977.8|10975.8|10977.4|10975.4|428
1636096200000|2021-11-05 07:10:00|10977.2|10975.2|10977.4|10975.4|10977.4|10975.4|10977|10975|231
1636096500000|2021-11-05 07:15:00|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|292
1636096800000|2021-11-05 07:20:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10977.8|10975.8|247
1636097100000|2021-11-05 07:25:00|10977.8|10975.8|10977.4|10975.4|10977.8|10975.8|10977.4|10975.4|260
1636097400000|2021-11-05 07:30:00|10977.2|10975.2|10977.4|10975.4|10977.4|10975.4|10977|10975|136
1636097700000|2021-11-05 07:35:00|10977|10975|10977|10975|10977|10975|10977|10975|995
1636098000000|2021-11-05 07:40:00|10977.4|10975.4|10977.4|10975.4|10977.8|10975.8|10977.4|10975.4|523
1636098300000|2021-11-05 07:45:00|10977.8|10975.8|10977.4|10975.4|10977.8|10975.8|10977.4|10975.4|89
1636098600000|2021-11-05 07:50:00|10977.8|10975.8|10977.4|10975.4|10977.8|10975.8|10977.4|10975.4|899
1636098900000|2021-11-05 07:55:00|||||||||662
1636099200000|2021-11-05 08:00:00|10977|10975|10977.2|10975.2|10977.4|10975.4|10977|10975|341
1636099500000|2021-11-05 08:05:00|10977.4|10975.4|10977.4|10975.4|10977.4|10975.4|10977|10975|486
1636099800000|2021-11-05 08:10:00|10977.8|10975.8|10978.5|10976.5|10978.5|10976.5|10977.6|10975.6|1031
1636100100000|2021-11-05 08:15:00|10978.9|10976.9|10978.5|10976.5|10978.9|10976.9|10978.1|10976.1|1448
1636100400000|2021-11-05 08:20:00|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|10978.5|10976.5|559
1636100700000|2021-11-05 08:25:00|10979.3|10977.3|10978.9|10976.9|10979.7|10977.7|10978.5|10976.5|2427
1636101000000|2021-11-05 08:30:00|10978.5|10976.5|10978.1|10976.1|10978.5|10976.5|10977.8|10975.8|1039
1636101300000|2021-11-05 08:35:00|10978|10976|10978.1|10976.1|10978.1|10976.1|10977.8|10975.8|82
1636101600000|2021-11-05 08:40:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|71
1636101900000|2021-11-05 08:45:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|485
1636102200000|2021-11-05 08:50:00|10977.8|10975.8|10977.4|10975.4|10977.8|10975.8|10977.4|10975.4|733
1636102500000|2021-11-05 08:55:00|10977|10975|10977.4|10975.4|10977.4|10975.4|10977|10975|121
1636102800000|2021-11-05 09:00:00|10977.2|10975.2|10978.1|10976.1|10978.1|10976.1|10977|10975|576
1636103100000|2021-11-05 09:05:00|10978|10976|10978.9|10976.9|10978.9|10976.9|10978|10976|378
1636103400000|2021-11-05 09:10:00|10978.7|10976.7|10978.5|10976.5|10978.7|10976.7|10978.1|10976.1|489
1636103700000|2021-11-05 09:15:00|10978.3|10976.3|10978.5|10976.5|10978.5|10976.5|10978.1|10976.1|47
1636104000000|2021-11-05 09:20:00|10978.1|10976.1|10978.5|10976.5|10978.5|10976.5|10978.1|10976.1|179
1636104300000|2021-11-05 09:25:00|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|73
1636104600000|2021-11-05 09:30:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|289
1636104900000|2021-11-05 09:35:00|||||||||121
1636105200000|2021-11-05 09:40:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|224
1636105500000|2021-11-05 09:45:00|10978|10976|10977.8|10975.8|10978.1|10976.1|10977.4|10975.4|1087
1636106100000|2021-11-05 09:55:00|10977.6|10975.6|10977.4|10975.4|10977.6|10975.6|10977.4|10975.4|322
1636106400000|2021-11-05 10:00:00|||||||||347
1636106700000|2021-11-05 10:05:00|||||||||21
1636107000000|2021-11-05 10:10:00|10977.8|10975.8|10977|10975|10977.8|10975.8|10977|10975|1083
1636107300000|2021-11-05 10:15:00|10977.4|10975.4|10977.4|10975.4|10977.4|10975.4|10977.4|10975.4|367
1636107600000|2021-11-05 10:20:00|10977|10975|10977|10975|10977|10975|10977|10975|67
1636107900000|2021-11-05 10:25:00|||||||||248
1636108200000|2021-11-05 10:30:00|||||||||53
1636108500000|2021-11-05 10:35:00|10977.4|10975.4|10977.4|10975.4|10977.4|10975.4|10977.4|10975.4|320
1636108800000|2021-11-05 10:40:00|||||||||5
1636109100000|2021-11-05 10:45:00|||||||||3
1636109400000|2021-11-05 10:50:00|||||||||23
1636109700000|2021-11-05 10:55:00|||||||||4
1636110000000|2021-11-05 11:00:00|10977|10975|10977|10975|10977.4|10975.4|10977|10975|773
1636110300000|2021-11-05 11:05:00|10977.4|10975.4|10977|10975|10977.4|10975.4|10977|10975|465
1636110600000|2021-11-05 11:10:00|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|480
1636110900000|2021-11-05 11:15:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|713
1636111200000|2021-11-05 11:20:00|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|186
1636111500000|2021-11-05 11:25:00|10976.2|10974.2|10975.8|10973.8|10976.2|10974.2|10975.8|10973.8|521
1636111800000|2021-11-05 11:30:00|10976|10974|10976.6|10974.6|10976.6|10974.6|10976|10974|798
1636112100000|2021-11-05 11:35:00|10976.2|10974.2|10975.4|10973.4|10976.6|10974.6|10975.4|10973.4|612
1636112400000|2021-11-05 11:40:00|10975.8|10973.8|10975.8|10973.8|10976.2|10974.2|10975.8|10973.8|226
1636112700000|2021-11-05 11:45:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|474
1636113000000|2021-11-05 11:50:00|10976|10974|10976.6|10974.6|10976.6|10974.6|10975.8|10973.8|482
1636113300000|2021-11-05 11:55:00|10976.8|10974.8|10977.4|10975.4|10977.4|10975.4|10976.6|10974.6|1295
1636113600000|2021-11-05 12:00:00|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|10977.4|10975.4|578
1636113900000|2021-11-05 12:05:00|10978|10976|10978.1|10976.1|10978.1|10976.1|10977.8|10975.8|1497
1636114200000|2021-11-05 12:10:00|10978.5|10976.5|10978.9|10976.9|10978.9|10976.9|10978.5|10976.5|801
1636114500000|2021-11-05 12:15:00|10979.1|10977.1|10979.3|10977.3|10980.1|10978.1|10978.9|10976.9|2488
1636114800000|2021-11-05 12:20:00|10978.9|10976.9|10978.9|10976.9|10979.3|10977.3|10978.5|10976.5|3549
1636115100000|2021-11-05 12:25:00|10978.5|10976.5|10978.5|10976.5|10979.3|10977.3|10978.1|10976.1|2190
1636115400000|2021-11-05 12:30:00|10978.3|10976.3|10975.2|10973.2|10978.3|10976.3|10973.5|10971.5|10170
1636115700000|2021-11-05 12:35:00|10975.4|10973.4|10976.6|10974.6|10978.9|10976.9|10975.4|10973.4|7630
1636116000000|2021-11-05 12:40:00|10976.2|10974.2|10975.8|10973.8|10977.4|10975.4|10975|10973|4287
1636116300000|2021-11-05 12:45:00|10976.2|10974.2|10977|10975|10977.8|10975.8|10975|10973|3476
1636116600000|2021-11-05 12:50:00|10976.8|10974.8|10975|10973|10977|10975|10974.6|10972.6|5987
1636116900000|2021-11-05 12:55:00|10975.4|10973.4|10974.6|10972.6|10976.2|10974.2|10974.4|10972.4|3201
1636117200000|2021-11-05 13:00:00|10974.2|10972.2|10974.6|10972.6|10975.8|10973.8|10974.2|10972.2|5068
1636117500000|2021-11-05 13:05:00|10974.8|10972.8|10975.4|10973.4|10975.6|10973.6|10974.6|10972.6|2420
1636117800000|2021-11-05 13:10:00|10975.8|10973.8|10976.8|10974.8|10977|10975|10975.8|10973.8|2191
1636118100000|2021-11-05 13:15:00|10977|10975|10978.1|10976.1|10978.5|10976.5|10976.6|10974.6|1365
1636118400000|2021-11-05 13:20:00|10977.8|10975.8|10977|10975|10978.5|10976.5|10977|10975|2667
1636118700000|2021-11-05 13:25:00|10977.2|10975.2|10979.3|10977.3|10980.5|10978.5|10977.2|10975.2|4851
1636119000000|2021-11-05 13:30:00|10978.9|10976.9|10978.5|10976.5|10979.3|10977.3|10977.4|10975.4|3734
1636119300000|2021-11-05 13:35:00|10978.9|10976.9|10978.9|10976.9|10980.5|10978.5|10978.5|10976.5|4715
1636119600000|2021-11-05 13:40:00|10979.1|10977.1|10978.1|10976.1|10979.3|10977.3|10978.1|10976.1|5143
1636119900000|2021-11-05 13:45:00|10978.3|10976.3|10978.9|10976.9|10978.9|10976.9|10978.1|10976.1|2232
1636120200000|2021-11-05 13:50:00|10979.1|10977.1|10980.3|10978.3|10980.5|10978.5|10978.9|10976.9|1400
1636120500000|2021-11-05 13:55:00|10980.1|10978.1|10980.9|10978.9|10980.9|10978.9|10980.1|10978.1|1111
1636120800000|2021-11-05 14:00:00|10980.5|10978.5|10980.1|10978.1|10980.9|10978.9|10980.1|10978.1|4929
1636121100000|2021-11-05 14:05:00|10979.9|10977.9|10978.9|10976.9|10980.1|10978.1|10978.5|10976.5|5121
1636121400000|2021-11-05 14:10:00|10978.5|10976.5|10978.5|10976.5|10978.9|10976.9|10977.8|10975.8|1535
1636121700000|2021-11-05 14:15:00|10978.7|10976.7|10978.5|10976.5|10978.9|10976.9|10978.5|10976.5|787
1636122000000|2021-11-05 14:20:00|10978.3|10976.3|10979.7|10977.7|10979.7|10977.7|10978.1|10976.1|4022
1636122300000|2021-11-05 14:25:00|10979.9|10977.9|10979.3|10977.3|10980.5|10978.5|10979.3|10977.3|2193
1636122600000|2021-11-05 14:30:00|10979.5|10977.5|10979.7|10977.7|10980.5|10978.5|10979.3|10977.3|3322
1636122900000|2021-11-05 14:35:00|10979.5|10977.5|10980.5|10978.5|10980.9|10978.9|10979.5|10977.5|2174
1636123200000|2021-11-05 14:40:00|10980.9|10978.9|10980.5|10978.5|10981.3|10979.3|10980.5|10978.5|1655
1636123500000|2021-11-05 14:45:00|10980.9|10978.9|10981.3|10979.3|10981.3|10979.3|10980.7|10978.7|996
1636123800000|2021-11-05 14:50:00|10981.7|10979.7|10982.8|10980.8|10983.2|10981.2|10981.7|10979.7|2639
1636124100000|2021-11-05 14:55:00|10983|10981|10982.8|10980.8|10983.6|10981.6|10982.4|10980.4|1483
1636124400000|2021-11-05 15:00:00|10983|10981|10982.8|10980.8|10983.2|10981.2|10982.4|10980.4|2404
1636124700000|2021-11-05 15:05:00|10982.6|10980.6|10982.8|10980.8|10983.6|10981.6|10982.4|10980.4|7414
1636125000000|2021-11-05 15:10:00|10983|10981|10984.8|10982.8|10986.7|10984.7|10982.8|10980.8|13081
1636125300000|2021-11-05 15:15:00|10984.6|10982.6|10985.2|10983.2|10986|10984|10984.4|10982.4|4401
1636125600000|2021-11-05 15:20:00|10985.4|10983.4|10984.8|10982.8|10985.6|10983.6|10984.4|10982.4|1249
1636125900000|2021-11-05 15:25:00|10984.4|10982.4|10983.6|10981.6|10984.4|10982.4|10983.2|10981.2|5874
1636126200000|2021-11-05 15:30:00|10984|10982|10985.2|10983.2|10985.6|10983.6|10984|10982|5863
1636126500000|2021-11-05 15:35:00|10984.8|10982.8|10985.6|10983.6|10986|10984|10984.4|10982.4|3971
1636126800000|2021-11-05 15:40:00|10985.8|10983.8|10986.7|10984.7|10987.1|10985.1|10985.6|10983.6|5327
1636127100000|2021-11-05 15:45:00|10986.4|10984.4|10984.8|10982.8|10986.4|10984.4|10984.4|10982.4|3235
1636127400000|2021-11-05 15:50:00|10985|10983|10986.4|10984.4|10986.4|10984.4|10985|10983|1168
1636127700000|2021-11-05 15:55:00|10986|10984|10985.2|10983.2|10986|10984|10985.2|10983.2|997
1636128000000|2021-11-05 16:00:00|10984.8|10982.8|10984.4|10982.4|10985.2|10983.2|10984.4|10982.4|1235
1636128300000|2021-11-05 16:05:00|10984.8|10982.8|10982.4|10980.4|10984.8|10982.8|10982.1|10980.1|2526
1636128600000|2021-11-05 16:10:00|10982.6|10980.6|10983.2|10981.2|10984|10982|10982.4|10980.4|1693
1636128900000|2021-11-05 16:15:00|10983.4|10981.4|10984.4|10982.4|10985.6|10983.6|10983.4|10981.4|1118
1636129200000|2021-11-05 16:20:00|10984|10982|10985.2|10983.2|10985.2|10983.2|10984|10982|703
1636129500000|2021-11-05 16:25:00|10985|10983|10984.4|10982.4|10985.2|10983.2|10984.4|10982.4|2230
1636129800000|2021-11-05 16:30:00|10984|10982|10984|10982|10984.4|10982.4|10984|10982|1850
1636130100000|2021-11-05 16:35:00|10984.2|10982.2|10984.8|10982.8|10985.2|10983.2|10984|10982|1223
1636130400000|2021-11-05 16:40:00|10985|10983|10985.2|10983.2|10985.6|10983.6|10984.8|10982.8|811
1636130700000|2021-11-05 16:45:00|10984.8|10982.8|10985.2|10983.2|10985.2|10983.2|10984.8|10982.8|377
1636131000000|2021-11-05 16:50:00|10985.6|10983.6|10985.2|10983.2|10985.6|10983.6|10984.8|10982.8|723
1636131300000|2021-11-05 16:55:00|10985|10983|10985.2|10983.2|10985.6|10983.6|10984.8|10982.8|550
1636131600000|2021-11-05 17:00:00|10985.4|10983.4|10985.6|10983.6|10985.6|10983.6|10985.2|10983.2|410
1636131900000|2021-11-05 17:05:00|10986|10984|10986.4|10984.4|10986.7|10984.7|10986|10984|1286
1636132200000|2021-11-05 17:10:00|10986|10984|10985.6|10983.6|10986|10984|10984.8|10982.8|624
1636132500000|2021-11-05 17:15:00|10985.8|10983.8|10986.4|10984.4|10986.4|10984.4|10985.8|10983.8|801
1636132800000|2021-11-05 17:20:00|10986|10984|10986.2|10984.2|10986.4|10984.4|10985.6|10983.6|984
1636133100000|2021-11-05 17:25:00|10986|10984|10985.6|10983.6|10986.4|10984.4|10985.6|10983.6|714
1636133400000|2021-11-05 17:30:00|10985.8|10983.8|10986|10984|10986|10984|10985.6|10983.6|613
1636133700000|2021-11-05 17:35:00|10985.6|10983.6|10985.2|10983.2|10985.6|10983.6|10985.2|10983.2|392
1636134000000|2021-11-05 17:40:00|10984.8|10982.8|10984.2|10982.2|10984.8|10982.8|10984.2|10982.2|927
1636134300000|2021-11-05 17:45:00|10984|10982|10984.8|10982.8|10984.8|10982.8|10984|10982|564
1636134600000|2021-11-05 17:50:00|10985.2|10983.2|10985|10983|10985.2|10983.2|10985|10983|200
1636134900000|2021-11-05 17:55:00|10984.8|10982.8|10984.8|10982.8|10985.2|10983.2|10984.8|10982.8|684
1636135200000|2021-11-05 18:00:00|10985|10983|10984.8|10982.8|10985.2|10983.2|10984.8|10982.8|158
1636135500000|2021-11-05 18:05:00|10984.6|10982.6|10984.8|10982.8|10984.8|10982.8|10984.4|10982.4|659
1636135800000|2021-11-05 18:10:00|10984.4|10982.4|10984.8|10982.8|10984.8|10982.8|10984.4|10982.4|461
1636136100000|2021-11-05 18:15:00|10984.6|10982.6|10985.2|10983.2|10985.2|10983.2|10984.4|10982.4|873
1636136400000|2021-11-05 18:20:00|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|580
1636136700000|2021-11-05 18:25:00|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|276
1636137000000|2021-11-05 18:30:00|10985.6|10983.6|10985.8|10983.8|10986|10984|10985.6|10983.6|1204
1636137300000|2021-11-05 18:35:00|10985.6|10983.6|10986|10984|10986|10984|10985.6|10983.6|209
1636137600000|2021-11-05 18:40:00|10985.8|10983.8|10985.6|10983.6|10985.8|10983.8|10985.6|10983.6|168
1636137900000|2021-11-05 18:45:00|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|166
1636138200000|2021-11-05 18:50:00|10984.8|10982.8|10984.8|10982.8|10985.2|10983.2|10984.8|10982.8|1021
1636138500000|2021-11-05 18:55:00|10985.2|10983.2|10985.2|10983.2|10985.6|10983.6|10984.8|10982.8|3341
1636138800000|2021-11-05 19:00:00|10984.8|10982.8|10984.8|10982.8|10984.8|10982.8|10984.4|10982.4|1655
1636139100000|2021-11-05 19:05:00|10984.6|10982.6|10985.2|10983.2|10985.2|10983.2|10984.6|10982.6|809
1636139400000|2021-11-05 19:10:00|||||||||87
1636139700000|2021-11-05 19:15:00|10984.8|10982.8|10985.2|10983.2|10985.2|10983.2|10984.8|10982.8|871
1636140000000|2021-11-05 19:20:00|10984.8|10982.8|10985.6|10983.6|10986|10984|10984.8|10982.8|2263
1636140300000|2021-11-05 19:25:00|10986|10984|10986.4|10984.4|10986.7|10984.7|10986|10984|782
1636140600000|2021-11-05 19:30:00|10986|10984|10986|10984|10986.4|10984.4|10986|10984|2204
1636140900000|2021-11-05 19:35:00|||||||||35
1636141200000|2021-11-05 19:40:00|10985.6|10983.6|10986|10984|10986|10984|10985.6|10983.6|824
1636141500000|2021-11-05 19:45:00|10986.4|10984.4|10985.6|10983.6|10986.4|10984.4|10985.6|10983.6|1095
1636141800000|2021-11-05 19:50:00|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|10984.8|10982.8|2024
1636142100000|2021-11-05 19:55:00|10984.8|10982.8|10984.6|10982.6|10985.2|10983.2|10984.4|10982.4|953
1636142400000|2021-11-05 20:00:00|10984.8|10982.8|10984.2|10982.2|10985|10983|10984|10982|746
1636142700000|2021-11-05 20:05:00|10984.4|10982.4|10984.2|10982.2|10984.4|10982.4|10984|10982|320
1636143000000|2021-11-05 20:10:00|10984|10982|10983.6|10981.6|10984.4|10982.4|10983.6|10981.6|1013
1636143300000|2021-11-05 20:15:00|10983.8|10981.8|10984.4|10982.4|10984.4|10982.4|10983.6|10981.6|160
1636143600000|2021-11-05 20:20:00|10984.2|10982.2|10984|10982|10984.4|10982.4|10984|10982|927
1636143900000|2021-11-05 20:25:00|10984.2|10982.2|10984|10982|10984.4|10982.4|10984|10982|384
1636144200000|2021-11-05 20:30:00|10984.2|10982.2|10984|10982|10984.4|10982.4|10984|10982|861
1636144500000|2021-11-05 20:35:00|||||||||46
1636144800000|2021-11-05 20:40:00|10983.8|10981.8|10983.6|10981.6|10984|10982|10983.6|10981.6|805
1636145100000|2021-11-05 20:45:00|10983.8|10981.8|10983.8|10981.8|10984|10982|10983.6|10981.6|212
1636145400000|2021-11-05 20:50:00|10983.6|10981.6|10983.8|10981.8|10984|10982|10983.6|10981.6|82
1636145700000|2021-11-05 20:55:00|10983.6|10981.6|10983.6|10981.6|10984|10982|10983.6|10981.6|395
1636326000000|2021-11-07 23:00:00|10983.2|10981.2|10982.8|10980.8|10983.2|10981.2|10982.8|10980.8|441
1636326300000|2021-11-07 23:05:00|10983.2|10981.2|10983.2|10981.2|10983.2|10981.2|10982.8|10980.8|129
1636326600000|2021-11-07 23:10:00|10983|10981|10983.2|10981.2|10983.2|10981.2|10982.8|10980.8|382
1636326900000|2021-11-07 23:15:00|10983.4|10981.4|10983.4|10981.4|10983.4|10981.4|10983.2|10981.2|341
1636327200000|2021-11-07 23:20:00|10983.6|10981.6|10983.2|10981.2|10983.6|10981.6|10983.2|10981.2|12
1636327500000|2021-11-07 23:25:00|10983.6|10981.6|10983.6|10981.6|10983.6|10981.6|10983.6|10981.6|125
1636327800000|2021-11-07 23:30:00|||||||||15
1636328100000|2021-11-07 23:35:00|||||||||3
1636328400000|2021-11-07 23:40:00|||||||||9
1636328700000|2021-11-07 23:45:00|||||||||41
1636329000000|2021-11-07 23:50:00|||||||||25
1636329300000|2021-11-07 23:55:00|||||||||10
1636329600000|2021-11-08 00:00:00|||||||||116
1636329900000|2021-11-08 00:05:00|10983.2|10981.2|10983.2|10981.2|10983.2|10981.2|10983.2|10981.2|443
1636330800000|2021-11-08 00:20:00|||||||||10
1636331100000|2021-11-08 00:25:00|||||||||3
1636331400000|2021-11-08 00:30:00|10982.8|10980.8|10982.4|10980.4|10982.8|10980.8|10982.4|10980.4|1336
1636331700000|2021-11-08 00:35:00|10982.1|10980.1|10981.7|10979.7|10982.1|10980.1|10981.7|10979.7|205
1636332000000|2021-11-08 00:40:00|||||||||45
1636332300000|2021-11-08 00:45:00|||||||||16
1636332600000|2021-11-08 00:50:00|10982.1|10980.1|10982.1|10980.1|10982.1|10980.1|10982.1|10980.1|456
1636333200000|2021-11-08 01:00:00|||||||||115
1636333800000|2021-11-08 01:10:00|||||||||50
1636334400000|2021-11-08 01:20:00|10981.9|10979.9|10981.9|10979.9|10981.9|10979.9|10981.7|10979.7|37
1636334700000|2021-11-08 01:25:00|10981.7|10979.7|10982.1|10980.1|10982.1|10980.1|10981.7|10979.7|143
1636335000000|2021-11-08 01:30:00|10981.9|10979.9|10981.3|10979.3|10981.9|10979.9|10981.3|10979.3|402
1636335300000|2021-11-08 01:35:00|10980.9|10978.9|10981.3|10979.3|10981.3|10979.3|10980.9|10978.9|788
1636335600000|2021-11-08 01:40:00|10981.1|10979.1|10981.3|10979.3|10981.3|10979.3|10980.9|10978.9|73
1636335900000|2021-11-08 01:45:00|||||||||130
1636336200000|2021-11-08 01:50:00|10980.9|10978.9|10981.3|10979.3|10981.3|10979.3|10980.9|10978.9|62
1636336500000|2021-11-08 01:55:00|||||||||7
1636336800000|2021-11-08 02:00:00|||||||||170
1636337100000|2021-11-08 02:05:00|10981.5|10979.5|10981.7|10979.7|10981.7|10979.7|10981.3|10979.3|415
1636337400000|2021-11-08 02:10:00|10981.3|10979.3|10981.3|10979.3|10981.7|10979.7|10981.3|10979.3|81
1636337700000|2021-11-08 02:15:00|10980.9|10978.9|10980.9|10978.9|10980.9|10978.9|10980.9|10978.9|69
1636338000000|2021-11-08 02:20:00|10981.1|10979.1|10981.3|10979.3|10981.3|10979.3|10980.9|10978.9|62
1636338300000|2021-11-08 02:25:00|10981.7|10979.7|10981.3|10979.3|10981.7|10979.7|10981.3|10979.3|231
1636338600000|2021-11-08 02:30:00|10981.7|10979.7|10981.3|10979.3|10981.7|10979.7|10981.3|10979.3|82
1636339200000|2021-11-08 02:40:00|||||||||35
1636339800000|2021-11-08 02:50:00|||||||||62
1636340100000|2021-11-08 02:55:00|||||||||266
1636340400000|2021-11-08 03:00:00|||||||||230
1636340700000|2021-11-08 03:05:00|10980.9|10978.9|10980.9|10978.9|10980.9|10978.9|10980.9|10978.9|234
1636341000000|2021-11-08 03:10:00|||||||||34
1636341300000|2021-11-08 03:15:00|||||||||27
1636341600000|2021-11-08 03:20:00|10980.5|10978.5|10980.5|10978.5|10980.5|10978.5|10980.5|10978.5|33
1636341900000|2021-11-08 03:25:00|||||||||1
1636342500000|2021-11-08 03:35:00|||||||||34
1636343100000|2021-11-08 03:45:00|||||||||5
1636343400000|2021-11-08 03:50:00|||||||||3
1636343700000|2021-11-08 03:55:00|10980.9|10978.9|10980.9|10978.9|10980.9|10978.9|10980.9|10978.9|91
1636344000000|2021-11-08 04:00:00|||||||||19
1636344300000|2021-11-08 04:05:00|10981.3|10979.3|10981.7|10979.7|10981.7|10979.7|10981.3|10979.3|868
1636344600000|2021-11-08 04:10:00|||||||||111
1636344900000|2021-11-08 04:15:00|||||||||34
1636345200000|2021-11-08 04:20:00|||||||||2
1636345500000|2021-11-08 04:25:00|||||||||22
1636345800000|2021-11-08 04:30:00|||||||||88
1636346100000|2021-11-08 04:35:00|||||||||34
1636346400000|2021-11-08 04:40:00|||||||||40
1636346700000|2021-11-08 04:45:00|||||||||2
1636347000000|2021-11-08 04:50:00|10981.9|10979.9|10982.1|10980.1|10982.1|10980.1|10981.9|10979.9|124
1636347300000|2021-11-08 04:55:00|10981.9|10979.9|10981.7|10979.7|10982.1|10980.1|10981.7|10979.7|220
1636347600000|2021-11-08 05:00:00|||||||||2
1636348200000|2021-11-08 05:10:00|10981.3|10979.3|10981.3|10979.3|10981.3|10979.3|10981.3|10979.3|97
1636348500000|2021-11-08 05:15:00|10981.7|10979.7|10981.7|10979.7|10981.7|10979.7|10981.7|10979.7|17
1636349100000|2021-11-08 05:25:00|||||||||29
1636349400000|2021-11-08 05:30:00|10981.5|10979.5|10981.7|10979.7|10981.7|10979.7|10981.5|10979.5|5
1636349700000|2021-11-08 05:35:00|10981.3|10979.3|10981.7|10979.7|10981.7|10979.7|10981.3|10979.3|96
1636350600000|2021-11-08 05:50:00|10981.3|10979.3|10981.3|10979.3|10981.3|10979.3|10981.3|10979.3|61
1636350900000|2021-11-08 05:55:00|||||||||15
1636351200000|2021-11-08 06:00:00|10981.7|10979.7|10980.9|10978.9|10981.7|10979.7|10980.9|10978.9|124
1636351500000|2021-11-08 06:05:00|||||||||17
1636351800000|2021-11-08 06:10:00|10980.7|10978.7|10980.9|10978.9|10980.9|10978.9|10980.7|10978.7|297
1636352100000|2021-11-08 06:15:00|||||||||286
1636352400000|2021-11-08 06:20:00|10980.7|10978.7|10981.3|10979.3|10981.3|10979.3|10980.7|10978.7|423
1636352700000|2021-11-08 06:25:00|10981.1|10979.1|10980.9|10978.9|10981.3|10979.3|10980.9|10978.9|128
1636353000000|2021-11-08 06:30:00|10981.3|10979.3|10981.3|10979.3|10981.3|10979.3|10981.3|10979.3|394
1636353300000|2021-11-08 06:35:00|10980.9|10978.9|10980.9|10978.9|10981.3|10979.3|10980.9|10978.9|193
1636353600000|2021-11-08 06:40:00|10981.3|10979.3|10981.3|10979.3|10981.3|10979.3|10981.3|10979.3|768
1636353900000|2021-11-08 06:45:00|10980.9|10978.9|10981.3|10979.3|10981.3|10979.3|10980.9|10978.9|179
1636354200000|2021-11-08 06:50:00|10981.7|10979.7|10981.7|10979.7|10981.7|10979.7|10981.7|10979.7|660
1636354500000|2021-11-08 06:55:00|10981.3|10979.3|10981.7|10979.7|10981.7|10979.7|10981.3|10979.3|460
1636354800000|2021-11-08 07:00:00|10981.5|10979.5|10981.7|10979.7|10981.7|10979.7|10981.3|10979.3|363
1636355100000|2021-11-08 07:05:00|10981.9|10979.9|10981.7|10979.7|10981.9|10979.9|10981.7|10979.7|41
1636355400000|2021-11-08 07:10:00|10981.3|10979.3|10981.3|10979.3|10981.3|10979.3|10980.9|10978.9|318
1636355700000|2021-11-08 07:15:00|10981.7|10979.7|10981.7|10979.7|10981.7|10979.7|10981.3|10979.3|242
1636356000000|2021-11-08 07:20:00|10981.3|10979.3|10981.3|10979.3|10981.7|10979.7|10981.3|10979.3|123
1636356300000|2021-11-08 07:25:00|||||||||11
1636356600000|2021-11-08 07:30:00|10981.7|10979.7|10981.3|10979.3|10981.7|10979.7|10981.3|10979.3|724
1636356900000|2021-11-08 07:35:00|10981.5|10979.5|10980.7|10978.7|10981.7|10979.7|10980.5|10978.5|705
1636357200000|2021-11-08 07:40:00|10980.5|10978.5|10980.5|10978.5|10980.9|10978.9|10980.5|10978.5|785
1636357500000|2021-11-08 07:45:00|||||||||151
1636357800000|2021-11-08 07:50:00|10980.7|10978.7|10980.1|10978.1|10980.7|10978.7|10980.1|10978.1|589
1636358100000|2021-11-08 07:55:00|10979.7|10977.7|10979.7|10977.7|10980.1|10978.1|10979.3|10977.3|278
1636358400000|2021-11-08 08:00:00|10979.3|10977.3|10979.7|10977.7|10980.1|10978.1|10979.3|10977.3|1436
1636358700000|2021-11-08 08:05:00|10979.3|10977.3|10979.3|10977.3|10979.3|10977.3|10978.9|10976.9|570
1636359000000|2021-11-08 08:10:00|10978.9|10976.9|10978.5|10976.5|10978.9|10976.9|10978.5|10976.5|2755
1636359300000|2021-11-08 08:15:00|10978.9|10976.9|10978.9|10976.9|10979.3|10977.3|10978.5|10976.5|961
1636359600000|2021-11-08 08:20:00|10978.5|10976.5|10978.1|10976.1|10978.5|10976.5|10978.1|10976.1|614
1636359900000|2021-11-08 08:25:00|10978|10976|10978.1|10976.1|10978.5|10976.5|10977.8|10975.8|1467
1636360200000|2021-11-08 08:30:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10977.8|10975.8|757
1636360500000|2021-11-08 08:35:00|10978.9|10976.9|10978.5|10976.5|10978.9|10976.9|10978.1|10976.1|983
1636360800000|2021-11-08 08:40:00|10978.1|10976.1|10978.1|10976.1|10978.5|10976.5|10978.1|10976.1|529
1636361100000|2021-11-08 08:45:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|267
1636361400000|2021-11-08 08:50:00|10978.3|10976.3|10978.1|10976.1|10978.5|10976.5|10978.1|10976.1|237
1636361700000|2021-11-08 08:55:00|10978|10976|10977.8|10975.8|10978|10976|10977|10975|1059
1636362000000|2021-11-08 09:00:00|||||||||54
1636362300000|2021-11-08 09:05:00|10978|10976|10977.8|10975.8|10978.1|10976.1|10977.8|10975.8|137
1636362600000|2021-11-08 09:10:00|10978|10976|10978.1|10976.1|10978.1|10976.1|10977.8|10975.8|903
1636362900000|2021-11-08 09:15:00|10978.3|10976.3|10978.5|10976.5|10978.5|10976.5|10978.1|10976.1|688
1636363200000|2021-11-08 09:20:00|10978.3|10976.3|10978.1|10976.1|10978.3|10976.3|10978.1|10976.1|217
1636363500000|2021-11-08 09:25:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.1|10976.1|194
1636363800000|2021-11-08 09:30:00|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|30
1636364100000|2021-11-08 09:35:00|||||||||76
1636364400000|2021-11-08 09:40:00|10978.5|10976.5|10978.9|10976.9|10978.9|10976.9|10978.5|10976.5|304
1636364700000|2021-11-08 09:45:00|10979.3|10977.3|10978.9|10976.9|10979.3|10977.3|10978.9|10976.9|267
1636365000000|2021-11-08 09:50:00|||||||||40
1636365300000|2021-11-08 09:55:00|10979.3|10977.3|10978.9|10976.9|10979.3|10977.3|10978.9|10976.9|1667
1636365600000|2021-11-08 10:00:00|10979.3|10977.3|10978.1|10976.1|10979.3|10977.3|10978.1|10976.1|5777
1636365900000|2021-11-08 10:05:00|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|794
1636366200000|2021-11-08 10:10:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|4496
1636366500000|2021-11-08 10:15:00|||||||||183
1636366800000|2021-11-08 10:20:00|||||||||25
1636367100000|2021-11-08 10:25:00|||||||||201
1636367400000|2021-11-08 10:30:00|||||||||341
1636367700000|2021-11-08 10:35:00|||||||||197
1636368000000|2021-11-08 10:40:00|||||||||92
1636368300000|2021-11-08 10:45:00|10978.5|10976.5|10978.5|10976.5|10978.9|10976.9|10978.5|10976.5|1641
1636368600000|2021-11-08 10:50:00|||||||||74
1636368900000|2021-11-08 10:55:00|||||||||312
1636369200000|2021-11-08 11:00:00|||||||||221
1636369500000|2021-11-08 11:05:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|741
1636369800000|2021-11-08 11:10:00|||||||||642
1636370100000|2021-11-08 11:15:00|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|580
1636370400000|2021-11-08 11:20:00|||||||||583
1636370700000|2021-11-08 11:25:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10977.8|10975.8|971
1636371000000|2021-11-08 11:30:00|10977.8|10975.8|10977.8|10975.8|10978.1|10976.1|10977.8|10975.8|368
1636371300000|2021-11-08 11:35:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10977.8|10975.8|79
1636371600000|2021-11-08 11:40:00|||||||||28
1636371900000|2021-11-08 11:45:00|||||||||388
1636372200000|2021-11-08 11:50:00|10977.8|10975.8|10977.4|10975.4|10977.8|10975.8|10977.4|10975.4|1377
1636372500000|2021-11-08 11:55:00|||||||||192
1636372800000|2021-11-08 12:00:00|||||||||114
1636373100000|2021-11-08 12:05:00|||||||||906
1636373400000|2021-11-08 12:10:00|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|856
1636373700000|2021-11-08 12:15:00|10978.1|10976.1|10977.8|10975.8|10978.1|10976.1|10977.8|10975.8|205
1636374000000|2021-11-08 12:20:00|10978.1|10976.1|10978.1|10976.1|10978.5|10976.5|10978.1|10976.1|623
1636374300000|2021-11-08 12:25:00|10978.5|10976.5|10978.1|10976.1|10978.5|10976.5|10978.1|10976.1|68
1636374600000|2021-11-08 12:30:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|1053
1636374900000|2021-11-08 12:35:00|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|10978.7|10976.7|1082
1636375200000|2021-11-08 12:40:00|10979.3|10977.3|10979.3|10977.3|10979.3|10977.3|10978.9|10976.9|2535
1636375500000|2021-11-08 12:45:00|10979.1|10977.1|10978.9|10976.9|10979.1|10977.1|10978.9|10976.9|180
1636375800000|2021-11-08 12:50:00|10978.5|10976.5|10978.5|10976.5|10978.9|10976.9|10978.5|10976.5|543
1636376100000|2021-11-08 12:55:00|10978.1|10976.1|10978.5|10976.5|10978.5|10976.5|10978.1|10976.1|1357
1636376400000|2021-11-08 13:00:00|10978.3|10976.3|10978.1|10976.1|10978.5|10976.5|10978.1|10976.1|1052
1636376700000|2021-11-08 13:05:00|10978.5|10976.5|10978.9|10976.9|10978.9|10976.9|10978.5|10976.5|411
1636377000000|2021-11-08 13:10:00|10978.5|10976.5|10978.5|10976.5|10978.9|10976.9|10978.5|10976.5|383
1636377300000|2021-11-08 13:15:00|||||||||2285
1636377600000|2021-11-08 13:20:00|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|10978.5|10976.5|495
1636377900000|2021-11-08 13:25:00|10979.3|10977.3|10979.7|10977.7|10979.7|10977.7|10978.9|10976.9|654
1636378200000|2021-11-08 13:30:00|10979.5|10977.5|10979.3|10977.3|10979.7|10977.7|10979.3|10977.3|585
1636378500000|2021-11-08 13:35:00|10979.7|10977.7|10979.3|10977.3|10979.7|10977.7|10979.3|10977.3|1010
1636378800000|2021-11-08 13:40:00|10978.9|10976.9|10979.3|10977.3|10979.3|10977.3|10978.9|10976.9|540
1636379100000|2021-11-08 13:45:00|10978.9|10976.9|10978.9|10976.9|10979.3|10977.3|10978.9|10976.9|2377
1636379400000|2021-11-08 13:50:00|10979.3|10977.3|10979.3|10977.3|10979.7|10977.7|10979.3|10977.3|363
1636379700000|2021-11-08 13:55:00|10978.9|10976.9|10979.3|10977.3|10979.3|10977.3|10978.9|10976.9|1726
1636380000000|2021-11-08 14:00:00|10979.1|10977.1|10978.9|10976.9|10979.7|10977.7|10977.8|10975.8|2714
1636380300000|2021-11-08 14:05:00|10979.3|10977.3|10979.7|10977.7|10979.7|10977.7|10979.3|10977.3|666
1636380600000|2021-11-08 14:10:00|10980.1|10978.1|10981.3|10979.3|10981.3|10979.3|10980.1|10978.1|2042
1636380900000|2021-11-08 14:15:00|10981.7|10979.7|10982.1|10980.1|10982.4|10980.4|10981.3|10979.3|1526
1636381200000|2021-11-08 14:20:00|10982.4|10980.4|10981.7|10979.7|10982.4|10980.4|10981.7|10979.7|736
1636381500000|2021-11-08 14:25:00|10981.3|10979.3|10981.7|10979.7|10981.7|10979.7|10981.3|10979.3|1457
1636381800000|2021-11-08 14:30:00|10981.3|10979.3|10980.5|10978.5|10981.3|10979.3|10980.1|10978.1|1664
1636382100000|2021-11-08 14:35:00|10980.9|10978.9|10980.1|10978.1|10981.3|10979.3|10980.1|10978.1|1444
1636382400000|2021-11-08 14:40:00|10980.5|10978.5|10980.1|10978.1|10980.5|10978.5|10980.1|10978.1|689
1636382700000|2021-11-08 14:45:00|10979.7|10977.7|10979.7|10977.7|10980.1|10978.1|10979.3|10977.3|492
1636383000000|2021-11-08 14:50:00|10980.1|10978.1|10980.1|10978.1|10980.1|10978.1|10979.7|10977.7|856
1636383300000|2021-11-08 14:55:00|10980.5|10978.5|10980.5|10978.5|10980.9|10978.9|10980.1|10978.1|759
1636383600000|2021-11-08 15:00:00|10980.9|10978.9|10980.5|10978.5|10980.9|10978.9|10980.1|10978.1|325
1636383900000|2021-11-08 15:05:00|||||||||254
1636384200000|2021-11-08 15:10:00|10980.1|10978.1|10980.1|10978.1|10980.1|10978.1|10980.1|10978.1|287
1636384500000|2021-11-08 15:15:00|10979.7|10977.7|10979.7|10977.7|10979.7|10977.7|10979.7|10977.7|278
1636384800000|2021-11-08 15:20:00|10979.3|10977.3|10979.3|10977.3|10979.7|10977.7|10978.9|10976.9|2053
1636385100000|2021-11-08 15:25:00|10979.1|10977.1|10978.9|10976.9|10979.3|10977.3|10978.9|10976.9|1162
1636385400000|2021-11-08 15:30:00|10978.7|10976.7|10978.1|10976.1|10978.7|10976.7|10978.1|10976.1|586
1636385700000|2021-11-08 15:35:00|10977.8|10975.8|10977.8|10975.8|10978.1|10976.1|10977.8|10975.8|1094
1636386000000|2021-11-08 15:40:00|10978.1|10976.1|10977.8|10975.8|10978.1|10976.1|10977.8|10975.8|218
1636386300000|2021-11-08 15:45:00|10978.1|10976.1|10978.1|10976.1|10978.5|10976.5|10978.1|10976.1|720
1636386600000|2021-11-08 15:50:00|10978.5|10976.5|10978.1|10976.1|10978.5|10976.5|10978.1|10976.1|589
1636386900000|2021-11-08 15:55:00|10977.8|10975.8|10978.1|10976.1|10978.1|10976.1|10977.8|10975.8|702
1636387200000|2021-11-08 16:00:00|10978|10976|10977.8|10975.8|10978|10976|10977.4|10975.4|1391
1636387500000|2021-11-08 16:05:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|776
1636387800000|2021-11-08 16:10:00|10977.8|10975.8|10978.1|10976.1|10978.1|10976.1|10977.8|10975.8|457
1636388100000|2021-11-08 16:15:00|10977.8|10975.8|10977.8|10975.8|10978.1|10976.1|10977.8|10975.8|171
1636388400000|2021-11-08 16:20:00|||||||||1804
1636388700000|2021-11-08 16:25:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10977.8|10975.8|1422
1636389000000|2021-11-08 16:30:00|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|10977.4|10975.4|1005
1636389300000|2021-11-08 16:35:00|||||||||606
1636389600000|2021-11-08 16:40:00|10978.1|10976.1|10978.5|10976.5|10978.5|10976.5|10977.8|10975.8|1347
1636389900000|2021-11-08 16:45:00|||||||||1607
1636390200000|2021-11-08 16:50:00|||||||||712
1636390500000|2021-11-08 16:55:00|||||||||1054
1636390800000|2021-11-08 17:00:00|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|10978.1|10976.1|684
1636391100000|2021-11-08 17:05:00|||||||||565
1636391400000|2021-11-08 17:10:00|||||||||597
1636391700000|2021-11-08 17:15:00|10978.3|10976.3|10978.1|10976.1|10978.5|10976.5|10978.1|10976.1|1589
1636392000000|2021-11-08 17:20:00|10977.8|10975.8|10978.1|10976.1|10978.1|10976.1|10977.8|10975.8|1207
1636392300000|2021-11-08 17:25:00|10977.8|10975.8|10978.1|10976.1|10978.1|10976.1|10977.8|10975.8|930
1636392600000|2021-11-08 17:30:00|10977.8|10975.8|10977.4|10975.4|10977.8|10975.8|10977.4|10975.4|704
1636392900000|2021-11-08 17:35:00|10977.8|10975.8|10977.8|10975.8|10978.1|10976.1|10977.8|10975.8|867
1636393200000|2021-11-08 17:40:00|10978.1|10976.1|10977.8|10975.8|10978.1|10976.1|10977.8|10975.8|1438
1636393500000|2021-11-08 17:45:00|||||||||998
1636393800000|2021-11-08 17:50:00|10977.4|10975.4|10977.4|10975.4|10977.4|10975.4|10977.2|10975.2|3234
1636394100000|2021-11-08 17:55:00|10977.2|10975.2|10977|10975|10977.4|10975.4|10977|10975|2804
1636394400000|2021-11-08 18:00:00|10977.4|10975.4|10975|10973|10977.4|10975.4|10975|10973|9795
1636394700000|2021-11-08 18:05:00|10974.6|10972.6|10976.2|10974.2|10976.2|10974.2|10974.6|10972.6|2553
1636395000000|2021-11-08 18:10:00|10976|10974|10975.4|10973.4|10976|10974|10975.4|10973.4|604
1636395300000|2021-11-08 18:15:00|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|10975.4|10973.4|1040
1636395600000|2021-11-08 18:20:00|10976.2|10974.2|10976.6|10974.6|10976.6|10974.6|10976.2|10974.2|7010
1636395900000|2021-11-08 18:25:00|||||||||1715
1636396200000|2021-11-08 18:30:00|10977|10975|10977|10975|10977|10975|10976.6|10974.6|981
1636396500000|2021-11-08 18:35:00|||||||||180
1636396800000|2021-11-08 18:40:00|10977.4|10975.4|10977|10975|10977.4|10975.4|10977|10975|851
1636397100000|2021-11-08 18:45:00|10977.4|10975.4|10977.8|10975.8|10977.8|10975.8|10977.4|10975.4|555
1636397400000|2021-11-08 18:50:00|10977.4|10975.4|10977.4|10975.4|10977.4|10975.4|10977.4|10975.4|833
1636397700000|2021-11-08 18:55:00|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|10977.8|10975.8|627
1636398000000|2021-11-08 19:00:00|10977.4|10975.4|10977|10975|10977.4|10975.4|10977|10975|1660
1636398300000|2021-11-08 19:05:00|||||||||68
1636398600000|2021-11-08 19:10:00|||||||||232
1636398900000|2021-11-08 19:15:00|10976.8|10974.8|10976.6|10974.6|10976.8|10974.8|10976.6|10974.6|385
1636399200000|2021-11-08 19:20:00|||||||||161
1636399500000|2021-11-08 19:25:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|304
1636399800000|2021-11-08 19:30:00|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|379
1636400100000|2021-11-08 19:35:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|248
1636400400000|2021-11-08 19:40:00|||||||||100
1636400700000|2021-11-08 19:45:00|10976.6|10974.6|10976.2|10974.2|10976.6|10974.6|10976.2|10974.2|1470
1636401000000|2021-11-08 19:50:00|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|886
1636401300000|2021-11-08 19:55:00|10975.4|10973.4|10975.8|10973.8|10975.8|10973.8|10975.4|10973.4|2583
1636401600000|2021-11-08 20:00:00|10975.4|10973.4|10975|10973|10975.4|10973.4|10975|10973|2019
1636401900000|2021-11-08 20:05:00|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|592
1636402200000|2021-11-08 20:10:00|10975|10973|10975|10973|10975|10973|10974.6|10972.6|813
1636402500000|2021-11-08 20:15:00|10974.6|10972.6|10975|10973|10975|10973|10974.6|10972.6|1274
1636402800000|2021-11-08 20:20:00|10975.4|10973.4|10975|10973|10975.4|10973.4|10975|10973|98
1636403100000|2021-11-08 20:25:00|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|340
1636403400000|2021-11-08 20:30:00|10975.6|10973.6|10975.4|10973.4|10975.6|10973.6|10975.4|10973.4|1380
1636403700000|2021-11-08 20:35:00|10975.6|10973.6|10975.4|10973.4|10975.6|10973.6|10975.4|10973.4|3048
1636404000000|2021-11-08 20:40:00|||||||||397
1636404300000|2021-11-08 20:45:00|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|312
1636404600000|2021-11-08 20:50:00|10976.2|10974.2|10975.8|10973.8|10976.2|10974.2|10975.8|10973.8|390
1636404900000|2021-11-08 20:55:00|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|1267
1636405200000|2021-11-08 21:00:00|10975.8|10973.8|10975.8|10973.8|10976.2|10974.2|10975.8|10973.8|901
1636405500000|2021-11-08 21:05:00|10975.4|10973.4|10975.8|10973.8|10975.8|10973.8|10975.4|10973.4|343
1636405800000|2021-11-08 21:10:00|||||||||598
1636406100000|2021-11-08 21:15:00|||||||||1
1636406400000|2021-11-08 21:20:00|||||||||498
1636406700000|2021-11-08 21:25:00|||||||||39
1636407000000|2021-11-08 21:30:00|||||||||998
1636407300000|2021-11-08 21:35:00|10975.6|10973.6|10975.4|10973.4|10975.6|10973.6|10975.4|10973.4|80
1636407600000|2021-11-08 21:40:00|10975.2|10973.2|10975.4|10973.4|10975.6|10973.6|10975.2|10973.2|1913
1636407900000|2021-11-08 21:45:00|10975.8|10973.8|10976.2|10974.2|10976.2|10974.2|10975.6|10973.6|634
1636408200000|2021-11-08 21:50:00|10976|10974|10976|10974|10976.2|10974.2|10975.8|10973.8|1104
1636408500000|2021-11-08 21:55:00|10976.2|10974.2|10975.8|10973.8|10976.2|10974.2|10975.8|10973.8|577
1636412400000|2021-11-08 23:00:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10975.8|10973.8|144
1636412700000|2021-11-08 23:05:00|||||||||2
1636413000000|2021-11-08 23:10:00|||||||||1
1636413600000|2021-11-08 23:20:00|||||||||2
1636413900000|2021-11-08 23:25:00|||||||||5
1636414200000|2021-11-08 23:30:00|||||||||25
1636414800000|2021-11-08 23:40:00|||||||||5
1636415100000|2021-11-08 23:45:00|||||||||3
1636415400000|2021-11-08 23:50:00|||||||||29
1636415700000|2021-11-08 23:55:00|10975.8|10973.8|10976.2|10974.2|10976.2|10974.2|10975.8|10973.8|63
1636416000000|2021-11-09 00:00:00|10976.4|10974.4|10976.2|10974.2|10976.6|10974.6|10976.2|10974.2|379
1636416300000|2021-11-09 00:05:00|||||||||5
1636416600000|2021-11-09 00:10:00|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|348
1636416900000|2021-11-09 00:15:00|||||||||64
1636417200000|2021-11-09 00:20:00|||||||||9
1636417500000|2021-11-09 00:25:00|10977|10975|10977|10975|10977|10975|10977|10975|32
1636417800000|2021-11-09 00:30:00|||||||||391
1636418400000|2021-11-09 00:40:00|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|10976.6|10974.6|798
1636418700000|2021-11-09 00:45:00|||||||||55
1636420200000|2021-11-09 01:10:00|||||||||19
1636420500000|2021-11-09 01:15:00|||||||||216
1636420800000|2021-11-09 01:20:00|10977|10975|10977|10975|10977|10975|10977|10975|121
1636421100000|2021-11-09 01:25:00|||||||||251
1636421400000|2021-11-09 01:30:00|||||||||11
1636422000000|2021-11-09 01:40:00|||||||||2
1636422900000|2021-11-09 01:55:00|10977.4|10975.4|10978.5|10976.5|10978.5|10976.5|10977.4|10975.4|2286
1636423200000|2021-11-09 02:00:00|10978.9|10976.9|10979.3|10977.3|10979.3|10977.3|10978.9|10976.9|635
1636423500000|2021-11-09 02:05:00|10979.1|10977.1|10978.9|10976.9|10979.3|10977.3|10978.9|10976.9|308
1636423800000|2021-11-09 02:10:00|||||||||10
1636424400000|2021-11-09 02:20:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|197
1636425000000|2021-11-09 02:30:00|||||||||10
1636426200000|2021-11-09 02:50:00|||||||||74
1636426500000|2021-11-09 02:55:00|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|172
1636426800000|2021-11-09 03:00:00|10979.3|10977.3|10979.3|10977.3|10979.3|10977.3|10979.3|10977.3|241
1636427100000|2021-11-09 03:05:00|||||||||11
1636427400000|2021-11-09 03:10:00|||||||||1
1636428300000|2021-11-09 03:25:00|||||||||11
1636428600000|2021-11-09 03:30:00|||||||||4
1636428900000|2021-11-09 03:35:00|10979.5|10977.5|10979.7|10977.7|10979.7|10977.7|10979.5|10977.5|247
1636429200000|2021-11-09 03:40:00|10980.1|10978.1|10980.5|10978.5|10980.5|10978.5|10980.1|10978.1|156
1636429500000|2021-11-09 03:45:00|||||||||1
1636429800000|2021-11-09 03:50:00|10980.9|10978.9|10980.9|10978.9|10981.3|10979.3|10980.9|10978.9|165
1636430100000|2021-11-09 03:55:00|||||||||3
1636430400000|2021-11-09 04:00:00|10980.5|10978.5|10980.5|10978.5|10980.5|10978.5|10980.5|10978.5|238
1636430700000|2021-11-09 04:05:00|10980.9|10978.9|10980.5|10978.5|10980.9|10978.9|10980.5|10978.5|152
1636431000000|2021-11-09 04:10:00|||||||||1
1636431300000|2021-11-09 04:15:00|10980.9|10978.9|10980.9|10978.9|10980.9|10978.9|10980.5|10978.5|135
1636431600000|2021-11-09 04:20:00|10980.7|10978.7|10980.9|10978.9|10980.9|10978.9|10980.5|10978.5|390
1636431900000|2021-11-09 04:25:00|||||||||51
1636432200000|2021-11-09 04:30:00|10981.3|10979.3|10980.9|10978.9|10981.3|10979.3|10980.9|10978.9|395
1636432500000|2021-11-09 04:35:00|10981.3|10979.3|10980.9|10978.9|10981.3|10979.3|10980.9|10978.9|441
1636432800000|2021-11-09 04:40:00|10981.3|10979.3|10981.3|10979.3|10981.3|10979.3|10981.3|10979.3|290
1636433100000|2021-11-09 04:45:00|10980.9|10978.9|10980.9|10978.9|10980.9|10978.9|10980.9|10978.9|282
1636433400000|2021-11-09 04:50:00|10981.1|10979.1|10980.9|10978.9|10981.1|10979.1|10980.9|10978.9|559
1636433700000|2021-11-09 04:55:00|10980.5|10978.5|10980.9|10978.9|10980.9|10978.9|10980.1|10978.1|1468
1636434000000|2021-11-09 05:00:00|10981.3|10979.3|10981.3|10979.3|10981.7|10979.7|10981.3|10979.3|785
1636434300000|2021-11-09 05:05:00|10981.5|10979.5|10982.1|10980.1|10982.1|10980.1|10981.3|10979.3|745
1636434600000|2021-11-09 05:10:00|10981.7|10979.7|10982.1|10980.1|10982.1|10980.1|10981.7|10979.7|502
1636434900000|2021-11-09 05:15:00|||||||||1
1636435200000|2021-11-09 05:20:00|||||||||225
1636435500000|2021-11-09 05:25:00|||||||||413
1636435800000|2021-11-09 05:30:00|10981.7|10979.7|10981.3|10979.3|10981.7|10979.7|10981.3|10979.3|1500
1636436100000|2021-11-09 05:35:00|||||||||2539
1636436400000|2021-11-09 05:40:00|10981.1|10979.1|10981.1|10979.1|10981.3|10979.3|10980.9|10978.9|179
1636436700000|2021-11-09 05:45:00|10981.3|10979.3|10981.3|10979.3|10981.3|10979.3|10981.3|10979.3|28
1636437000000|2021-11-09 05:50:00|||||||||1
1636437300000|2021-11-09 05:55:00|||||||||100
1636437600000|2021-11-09 06:00:00|10981.7|10979.7|10981.3|10979.3|10981.7|10979.7|10981.3|10979.3|161
1636437900000|2021-11-09 06:05:00|10981.7|10979.7|10981.7|10979.7|10981.7|10979.7|10981.7|10979.7|280
1636438500000|2021-11-09 06:15:00|10981.5|10979.5|10981.3|10979.3|10981.7|10979.7|10981.3|10979.3|144
1636438800000|2021-11-09 06:20:00|10981.5|10979.5|10981.3|10979.3|10981.5|10979.5|10981.3|10979.3|223
1636439100000|2021-11-09 06:25:00|10981.7|10979.7|10981.7|10979.7|10981.7|10979.7|10981.7|10979.7|99
1636439400000|2021-11-09 06:30:00|||||||||90
1636439700000|2021-11-09 06:35:00|10981.3|10979.3|10981.3|10979.3|10981.5|10979.5|10981.3|10979.3|12
1636440000000|2021-11-09 06:40:00|10980.9|10978.9|10981.3|10979.3|10981.3|10979.3|10980.9|10978.9|66
1636440300000|2021-11-09 06:45:00|||||||||12
1636440600000|2021-11-09 06:50:00|10981.7|10979.7|10981.7|10979.7|10981.7|10979.7|10981.7|10979.7|235
1636440900000|2021-11-09 06:55:00|10981.3|10979.3|10981.3|10979.3|10981.7|10979.7|10981.3|10979.3|217
1636441200000|2021-11-09 07:00:00|10981.7|10979.7|10981.7|10979.7|10981.7|10979.7|10981.3|10979.3|229
1636441500000|2021-11-09 07:05:00|10982.1|10980.1|10982.6|10980.6|10982.8|10980.8|10982.1|10980.1|545
1636441800000|2021-11-09 07:10:00|10982.8|10980.8|10983.2|10981.2|10983.2|10981.2|10982.6|10980.6|240
1636442100000|2021-11-09 07:15:00|10983|10981|10982.8|10980.8|10983|10981|10982.4|10980.4|645
1636442400000|2021-11-09 07:20:00|10982.4|10980.4|10982.4|10980.4|10982.8|10980.8|10982.4|10980.4|236
1636442700000|2021-11-09 07:25:00|10982.1|10980.1|10982.1|10980.1|10982.1|10980.1|10982.1|10980.1|92
1636443000000|2021-11-09 07:30:00|10981.7|10979.7|10981.3|10979.3|10981.7|10979.7|10980.9|10978.9|778
1636443300000|2021-11-09 07:35:00|10980.9|10978.9|10980.5|10978.5|10981.3|10979.3|10980.5|10978.5|527
1636443600000|2021-11-09 07:40:00|10980.3|10978.3|10980.5|10978.5|10980.5|10978.5|10980.1|10978.1|294
1636443900000|2021-11-09 07:45:00|10980.1|10978.1|10979.3|10977.3|10980.5|10978.5|10979.3|10977.3|488
1636444200000|2021-11-09 07:50:00|10979.5|10977.5|10978.9|10976.9|10979.7|10977.7|10978.9|10976.9|1002
1636444500000|2021-11-09 07:55:00|10979.1|10977.1|10978.9|10976.9|10979.3|10977.3|10978.9|10976.9|1251
1636444800000|2021-11-09 08:00:00|10979.1|10977.1|10978.5|10976.5|10979.3|10977.3|10978.5|10976.5|1991
1636445100000|2021-11-09 08:05:00|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|10978.5|10976.5|126
1636445400000|2021-11-09 08:10:00|10979.3|10977.3|10979.3|10977.3|10979.3|10977.3|10978.9|10976.9|1326
1636445700000|2021-11-09 08:15:00|10978.9|10976.9|10978.9|10976.9|10979.3|10977.3|10978.9|10976.9|814
1636446000000|2021-11-09 08:20:00|10979.3|10977.3|10979.3|10977.3|10979.3|10977.3|10979.3|10977.3|69
1636446300000|2021-11-09 08:25:00|10978.9|10976.9|10978.9|10976.9|10979.3|10977.3|10978.9|10976.9|136
1636446600000|2021-11-09 08:30:00|10979.1|10977.1|10979.3|10977.3|10979.3|10977.3|10978.9|10976.9|179
1636446900000|2021-11-09 08:35:00|10979.7|10977.7|10979.7|10977.7|10980.1|10978.1|10979.7|10977.7|229
1636447200000|2021-11-09 08:40:00|10980.1|10978.1|10980.5|10978.5|10980.5|10978.5|10980.1|10978.1|1062
1636447500000|2021-11-09 08:45:00|10980.1|10978.1|10979.7|10977.7|10980.5|10978.5|10979.7|10977.7|284
1636447800000|2021-11-09 08:50:00|10979.9|10977.9|10979.7|10977.7|10980.1|10978.1|10979.7|10977.7|92
1636448100000|2021-11-09 08:55:00|||||||||21
1636448400000|2021-11-09 09:00:00|10980.1|10978.1|10980.1|10978.1|10980.1|10978.1|10979.7|10977.7|319
1636448700000|2021-11-09 09:05:00|10980.5|10978.5|10980.1|10978.1|10980.5|10978.5|10980.1|10978.1|185
1636449000000|2021-11-09 09:10:00|10980.5|10978.5|10980.5|10978.5|10980.5|10978.5|10980.5|10978.5|276
1636449300000|2021-11-09 09:15:00|10980.1|10978.1|10980.1|10978.1|10980.1|10978.1|10980.1|10978.1|118
1636449600000|2021-11-09 09:20:00|10980.5|10978.5|10980.5|10978.5|10980.5|10978.5|10980.1|10978.1|930
1636449900000|2021-11-09 09:25:00|10980.1|10978.1|10980.9|10978.9|10980.9|10978.9|10980.1|10978.1|1002
1636450200000|2021-11-09 09:30:00|10980.7|10978.7|10980.9|10978.9|10980.9|10978.9|10980.7|10978.7|220
1636450500000|2021-11-09 09:35:00|10981.3|10979.3|10981.3|10979.3|10981.3|10979.3|10980.9|10978.9|422
1636450800000|2021-11-09 09:40:00|10981.7|10979.7|10981.3|10979.3|10981.7|10979.7|10981.3|10979.3|554
1636451100000|2021-11-09 09:45:00|10980.9|10978.9|10981.3|10979.3|10981.3|10979.3|10980.9|10978.9|359
1636451400000|2021-11-09 09:50:00|10980.9|10978.9|10980.9|10978.9|10980.9|10978.9|10980.9|10978.9|561
1636451700000|2021-11-09 09:55:00|||||||||14
1636452000000|2021-11-09 10:00:00|10981.1|10979.1|10980.9|10978.9|10981.3|10979.3|10980.9|10978.9|92
1636452300000|2021-11-09 10:05:00|10980.5|10978.5|10980.9|10978.9|10980.9|10978.9|10980.5|10978.5|227
1636452600000|2021-11-09 10:10:00|10981.3|10979.3|10982.1|10980.1|10982.1|10980.1|10981.3|10979.3|854
1636452900000|2021-11-09 10:15:00|10981.9|10979.9|10981.3|10979.3|10981.9|10979.9|10981.3|10979.3|233
1636453200000|2021-11-09 10:20:00|10981.7|10979.7|10981.3|10979.3|10981.7|10979.7|10981.3|10979.3|177
1636453500000|2021-11-09 10:25:00|10980.9|10978.9|10981.3|10979.3|10981.3|10979.3|10980.9|10978.9|77
1636453800000|2021-11-09 10:30:00|||||||||40
1636454100000|2021-11-09 10:35:00|10981.7|10979.7|10981.7|10979.7|10982.1|10980.1|10981.7|10979.7|246
1636454400000|2021-11-09 10:40:00|10981.9|10979.9|10981.7|10979.7|10982.1|10980.1|10981.7|10979.7|342
1636454700000|2021-11-09 10:45:00|10981.9|10979.9|10982.1|10980.1|10982.1|10980.1|10981.7|10979.7|336
1636455000000|2021-11-09 10:50:00|10981.7|10979.7|10982.1|10980.1|10982.1|10980.1|10981.7|10979.7|260
1636455300000|2021-11-09 10:55:00|10982.4|10980.4|10982.1|10980.1|10982.4|10980.4|10982.1|10980.1|1110
1636455600000|2021-11-09 11:00:00|10981.9|10979.9|10981.7|10979.7|10981.9|10979.9|10981.7|10979.7|199
1636455900000|2021-11-09 11:05:00|10982.1|10980.1|10981.3|10979.3|10982.1|10980.1|10981.3|10979.3|218
1636456200000|2021-11-09 11:10:00|10981.7|10979.7|10981.7|10979.7|10981.7|10979.7|10981.3|10979.3|345
1636456500000|2021-11-09 11:15:00|10982.1|10980.1|10982.4|10980.4|10982.8|10980.8|10982.1|10980.1|551
1636456800000|2021-11-09 11:20:00|10982.3|10980.3|10982.8|10980.8|10982.8|10980.8|10982.3|10980.3|226
1636457100000|2021-11-09 11:25:00|10982.4|10980.4|10982.8|10980.8|10982.8|10980.8|10982.4|10980.4|627
1636457700000|2021-11-09 11:35:00|10983.2|10981.2|10983.2|10981.2|10983.6|10981.6|10983.2|10981.2|725
1636458000000|2021-11-09 11:40:00|10983.6|10981.6|10982.8|10980.8|10983.6|10981.6|10982.8|10980.8|1578
1636458300000|2021-11-09 11:45:00|10982.4|10980.4|10981.3|10979.3|10982.4|10980.4|10981.3|10979.3|2815
1636458600000|2021-11-09 11:50:00|||||||||489
1636458900000|2021-11-09 11:55:00|10981.1|10979.1|10980.1|10978.1|10981.1|10979.1|10980.1|10978.1|2764
1636459200000|2021-11-09 12:00:00|10979.9|10977.9|10980.9|10978.9|10981.3|10979.3|10979.7|10977.7|1883
1636459500000|2021-11-09 12:05:00|10980.5|10978.5|10980.9|10978.9|10980.9|10978.9|10980.5|10978.5|314
1636459800000|2021-11-09 12:10:00|10981.3|10979.3|10980.9|10978.9|10981.3|10979.3|10980.9|10978.9|474
1636460100000|2021-11-09 12:15:00|10981.3|10979.3|10980.9|10978.9|10981.3|10979.3|10980.9|10978.9|589
1636460400000|2021-11-09 12:20:00|10981.3|10979.3|10980.5|10978.5|10981.3|10979.3|10980.1|10978.1|1126
1636460700000|2021-11-09 12:25:00|10980.9|10978.9|10980.5|10978.5|10980.9|10978.9|10980.5|10978.5|902
1636461000000|2021-11-09 12:30:00|10980.1|10978.1|10980.1|10978.1|10980.5|10978.5|10980.1|10978.1|818
1636461300000|2021-11-09 12:35:00|10979.9|10977.9|10979.7|10977.7|10980.1|10978.1|10979.7|10977.7|2001
1636461600000|2021-11-09 12:40:00|10979.5|10977.5|10978.9|10976.9|10979.7|10977.7|10978.5|10976.5|3374
1636461900000|2021-11-09 12:45:00|10979.3|10977.3|10978.5|10976.5|10979.3|10977.3|10978.1|10976.1|2287
1636462200000|2021-11-09 12:50:00|10978.3|10976.3|10978.5|10976.5|10978.5|10976.5|10978|10976|1504
1636462500000|2021-11-09 12:55:00|10977.8|10975.8|10978.5|10976.5|10978.5|10976.5|10977.8|10975.8|1302
1636462800000|2021-11-09 13:00:00|10978.7|10976.7|10978.1|10976.1|10978.9|10976.9|10977.8|10975.8|4304
1636463100000|2021-11-09 13:05:00|10978|10976|10978.1|10976.1|10978.1|10976.1|10977.8|10975.8|2488
1636463400000|2021-11-09 13:10:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|1130
1636463700000|2021-11-09 13:15:00|10978.1|10976.1|10978.5|10976.5|10978.7|10976.7|10978.1|10976.1|1970
1636464000000|2021-11-09 13:20:00|10978.9|10976.9|10978.5|10976.5|10978.9|10976.9|10978.1|10976.1|1984
1636464300000|2021-11-09 13:25:00|10978.1|10976.1|10979.7|10977.7|10979.7|10977.7|10978.1|10976.1|1472
1636464600000|2021-11-09 13:30:00|10979.3|10977.3|10980.9|10978.9|10981.3|10979.3|10979.3|10977.3|1558
1636464900000|2021-11-09 13:35:00|10980.7|10978.7|10980.1|10978.1|10980.9|10978.9|10979.7|10977.7|1091
1636465200000|2021-11-09 13:40:00|10979.7|10977.7|10982.4|10980.4|10982.4|10980.4|10979.7|10977.7|3336
1636465500000|2021-11-09 13:45:00|10982.1|10980.1|10983.2|10981.2|10983.6|10981.6|10982.1|10980.1|3873
1636465800000|2021-11-09 13:50:00|10983.6|10981.6|10982.4|10980.4|10983.6|10981.6|10981.7|10979.7|2848
1636466100000|2021-11-09 13:55:00|10982.8|10980.8|10982.8|10980.8|10983|10981|10982.4|10980.4|1875
1636466400000|2021-11-09 14:00:00|10982.6|10980.6|10981.7|10979.7|10982.6|10980.6|10981.3|10979.3|3500
1636466700000|2021-11-09 14:05:00|10981.3|10979.3|10980.1|10978.1|10981.7|10979.7|10980.1|10978.1|3221
1636467000000|2021-11-09 14:10:00|10979.9|10977.9|10980.1|10978.1|10980.1|10978.1|10979.7|10977.7|2324
1636467300000|2021-11-09 14:15:00|10980.5|10978.5|10980.1|10978.1|10980.5|10978.5|10980.1|10978.1|1167
1636467600000|2021-11-09 14:20:00|10980.5|10978.5|10980.5|10978.5|10980.9|10978.9|10980.1|10978.1|1484
1636467900000|2021-11-09 14:25:00|10980.7|10978.7|10980.1|10978.1|10981.3|10979.3|10980.1|10978.1|357
1636468200000|2021-11-09 14:30:00|10980.3|10978.3|10980.9|10978.9|10981.3|10979.3|10980.3|10978.3|1573
1636468500000|2021-11-09 14:35:00|10981.3|10979.3|10981.3|10979.3|10981.7|10979.7|10980.9|10978.9|982
1636468800000|2021-11-09 14:40:00|10980.9|10978.9|10980.9|10978.9|10981.3|10979.3|10980.5|10978.5|1205
1636469100000|2021-11-09 14:45:00|10981.1|10979.1|10981.7|10979.7|10981.7|10979.7|10980.9|10978.9|1667
1636469400000|2021-11-09 14:50:00|10982.1|10980.1|10981.7|10979.7|10982.1|10980.1|10981.7|10979.7|2657
1636469700000|2021-11-09 14:55:00|10981.9|10979.9|10982.1|10980.1|10982.4|10980.4|10981.7|10979.7|2122
1636470000000|2021-11-09 15:00:00|10981.7|10979.7|10981.7|10979.7|10982.1|10980.1|10981.3|10979.3|1212
1636470300000|2021-11-09 15:05:00|10981.5|10979.5|10981.3|10979.3|10981.7|10979.7|10980.5|10978.5|978
1636470600000|2021-11-09 15:10:00|10981.5|10979.5|10981.7|10979.7|10981.7|10979.7|10981.3|10979.3|2030
1636470900000|2021-11-09 15:15:00|10981.5|10979.5|10980.9|10978.9|10981.5|10979.5|10980.9|10978.9|2836
1636471200000|2021-11-09 15:20:00|10980.7|10978.7|10981.1|10979.1|10981.3|10979.3|10980.5|10978.5|1980
1636471500000|2021-11-09 15:25:00|10980.9|10978.9|10981.3|10979.3|10981.3|10979.3|10980.9|10978.9|809
1636471800000|2021-11-09 15:30:00|10981.7|10979.7|10981.3|10979.3|10982.1|10980.1|10981.3|10979.3|1990
1636472100000|2021-11-09 15:35:00|10980.9|10978.9|10981.3|10979.3|10981.3|10979.3|10980.9|10978.9|802
1636472400000|2021-11-09 15:40:00|10980.9|10978.9|10980.5|10978.5|10980.9|10978.9|10980.5|10978.5|202
1636472700000|2021-11-09 15:45:00|10980.9|10978.9|10980.5|10978.5|10980.9|10978.9|10980.5|10978.5|692
1636473000000|2021-11-09 15:50:00|10980.7|10978.7|10980.5|10978.5|10980.9|10978.9|10980.5|10978.5|1155
1636473300000|2021-11-09 15:55:00|10980.9|10978.9|10980.5|10978.5|10980.9|10978.9|10980.1|10978.1|1708
1636473600000|2021-11-09 16:00:00|10980.7|10978.7|10980.5|10978.5|10980.9|10978.9|10980.5|10978.5|999
1636473900000|2021-11-09 16:05:00|10980.7|10978.7|10980.5|10978.5|10980.9|10978.9|10980.5|10978.5|194
1636474200000|2021-11-09 16:10:00|10980.7|10978.7|10980.9|10978.9|10980.9|10978.9|10980.1|10978.1|837
1636474500000|2021-11-09 16:15:00|10980.7|10978.7|10980.5|10978.5|10980.9|10978.9|10980.5|10978.5|941
1636474800000|2021-11-09 16:20:00|10980.1|10978.1|10980.9|10978.9|10980.9|10978.9|10980.1|10978.1|790
1636475100000|2021-11-09 16:25:00|10980.5|10978.5|10980.5|10978.5|10980.9|10978.9|10980.1|10978.1|839
1636475400000|2021-11-09 16:30:00|10980.1|10978.1|10980.9|10978.9|10980.9|10978.9|10980.1|10978.1|380
1636475700000|2021-11-09 16:35:00|10981.1|10979.1|10981.3|10979.3|10981.7|10979.7|10980.9|10978.9|3902
1636476000000|2021-11-09 16:40:00|10981.7|10979.7|10981.7|10979.7|10982.1|10980.1|10981.3|10979.3|2624
1636476300000|2021-11-09 16:45:00|||||||||169
1636476600000|2021-11-09 16:50:00|10982.1|10980.1|10982.4|10980.4|10982.8|10980.8|10981.9|10979.9|1000
1636476900000|2021-11-09 16:55:00|10982.8|10980.8|10982.3|10980.3|10982.8|10980.8|10982.1|10980.1|897
1636477200000|2021-11-09 17:00:00|10982.4|10980.4|10982.1|10980.1|10982.8|10980.8|10982.1|10980.1|689
1636477500000|2021-11-09 17:05:00|10982.4|10980.4|10982.1|10980.1|10982.4|10980.4|10982.1|10980.1|656
1636477800000|2021-11-09 17:10:00|10981.7|10979.7|10982.1|10980.1|10982.4|10980.4|10981.7|10979.7|1418
1636478100000|2021-11-09 17:15:00|||||||||467
1636478400000|2021-11-09 17:20:00|10981.7|10979.7|10982.1|10980.1|10982.1|10980.1|10981.7|10979.7|820
1636478700000|2021-11-09 17:25:00|||||||||264
1636479000000|2021-11-09 17:30:00|10982.4|10980.4|10982.3|10980.3|10982.4|10980.4|10982.1|10980.1|444
1636479300000|2021-11-09 17:35:00|10982.1|10980.1|10982.8|10980.8|10983.6|10981.6|10982.1|10980.1|1263
1636479600000|2021-11-09 17:40:00|10983|10981|10983.2|10981.2|10983.2|10981.2|10982.8|10980.8|961
1636479900000|2021-11-09 17:45:00|10982.8|10980.8|10983.2|10981.2|10983.2|10981.2|10982.8|10980.8|291
1636480200000|2021-11-09 17:50:00|10983.6|10981.6|10983.2|10981.2|10983.6|10981.6|10983.2|10981.2|815
1636480500000|2021-11-09 17:55:00|10982.8|10980.8|10982.4|10980.4|10982.8|10980.8|10982.4|10980.4|322
1636480800000|2021-11-09 18:00:00|10982.8|10980.8|10981.7|10979.7|10982.8|10980.8|10981.3|10979.3|1769
1636481100000|2021-11-09 18:05:00|10982.1|10980.1|10982.1|10980.1|10982.4|10980.4|10981.7|10979.7|1371
1636481400000|2021-11-09 18:10:00|10981.7|10979.7|10981.3|10979.3|10982.1|10980.1|10981.3|10979.3|1436
1636481700000|2021-11-09 18:15:00|10981.7|10979.7|10982.4|10980.4|10982.4|10980.4|10981.7|10979.7|1128
1636482000000|2021-11-09 18:20:00|10982.8|10980.8|10982.4|10980.4|10982.8|10980.8|10982.1|10980.1|172
1636482300000|2021-11-09 18:25:00|10982.3|10980.3|10982.1|10980.1|10982.3|10980.3|10981.7|10979.7|504
1636482600000|2021-11-09 18:30:00|10982.3|10980.3|10982.1|10980.1|10982.4|10980.4|10981.7|10979.7|806
1636482900000|2021-11-09 18:35:00|10982.4|10980.4|10982.8|10980.8|10982.8|10980.8|10982.4|10980.4|575
1636483200000|2021-11-09 18:40:00|||||||||792
1636483500000|2021-11-09 18:45:00|10982.4|10980.4|10982.8|10980.8|10983.2|10981.2|10982.4|10980.4|756
1636483800000|2021-11-09 18:50:00|10982.4|10980.4|10982.8|10980.8|10983.2|10981.2|10982.4|10980.4|970
1636484100000|2021-11-09 18:55:00|10983|10981|10982.8|10980.8|10983.2|10981.2|10982.8|10980.8|125
1636484400000|2021-11-09 19:00:00|||||||||84
1636484700000|2021-11-09 19:05:00|||||||||189
1636485000000|2021-11-09 19:10:00|||||||||98
1636485300000|2021-11-09 19:15:00|||||||||40
1636485600000|2021-11-09 19:20:00|||||||||257
1636485900000|2021-11-09 19:25:00|||||||||190
1636486200000|2021-11-09 19:30:00|||||||||377
1636486500000|2021-11-09 19:35:00|10983.2|10981.2|10983.2|10981.2|10983.2|10981.2|10983.2|10981.2|740
1636486800000|2021-11-09 19:40:00|10983.6|10981.6|10983.2|10981.2|10983.6|10981.6|10983.2|10981.2|1564
1636487100000|2021-11-09 19:45:00|||||||||1598
1636487400000|2021-11-09 19:50:00|||||||||1330
1636487700000|2021-11-09 19:55:00|10982.8|10980.8|10983.6|10981.6|10983.6|10981.6|10982.8|10980.8|4922
1636488000000|2021-11-09 20:00:00|10984|10982|10983.6|10981.6|10984|10982|10983.6|10981.6|3643
1636488300000|2021-11-09 20:05:00|10983.2|10981.2|10983.6|10981.6|10983.6|10981.6|10983.2|10981.2|1110
1636488600000|2021-11-09 20:10:00|||||||||676
1636488900000|2021-11-09 20:15:00|||||||||163
1636489200000|2021-11-09 20:20:00|10983.2|10981.2|10983.2|10981.2|10983.2|10981.2|10983.2|10981.2|115
1636489500000|2021-11-09 20:25:00|10983|10981|10983|10981|10983|10981|10983|10981|779
1636489800000|2021-11-09 20:30:00|10982.8|10980.8|10983.2|10981.2|10983.2|10981.2|10982.8|10980.8|867
1636490100000|2021-11-09 20:35:00|10982.8|10980.8|10982.4|10980.4|10982.8|10980.8|10982.4|10980.4|192
1636490400000|2021-11-09 20:40:00|10982.8|10980.8|10982.4|10980.4|10982.8|10980.8|10982.4|10980.4|893
1636490700000|2021-11-09 20:45:00|10982.3|10980.3|10982.1|10980.1|10982.4|10980.4|10982.1|10980.1|496
1636491000000|2021-11-09 20:50:00|10982.4|10980.4|10982.1|10980.1|10982.4|10980.4|10982.1|10980.1|953
1636491300000|2021-11-09 20:55:00|10981.7|10979.7|10981.7|10979.7|10982.1|10980.1|10981.7|10979.7|742
1636491600000|2021-11-09 21:00:00|10981.3|10979.3|10981.7|10979.7|10982.1|10980.1|10981.3|10979.3|1001
1636491900000|2021-11-09 21:05:00|10982.1|10980.1|10981.3|10979.3|10982.1|10980.1|10981.3|10979.3|431
1636492200000|2021-11-09 21:10:00|10981.5|10979.5|10981.7|10979.7|10981.7|10979.7|10981.5|10979.5|323
1636492500000|2021-11-09 21:15:00|||||||||40
1636492800000|2021-11-09 21:20:00|10981.9|10979.9|10982.1|10980.1|10982.1|10980.1|10981.7|10979.7|526
1636493100000|2021-11-09 21:25:00|10981.7|10979.7|10981.9|10979.9|10982.1|10980.1|10981.7|10979.7|361
1636493400000|2021-11-09 21:30:00|10982.1|10980.1|10981.7|10979.7|10982.1|10980.1|10981.7|10979.7|487
1636493700000|2021-11-09 21:35:00|10981.3|10979.3|10980.9|10978.9|10981.3|10979.3|10980.5|10978.5|1000
1636494000000|2021-11-09 21:40:00|10980.7|10978.7|10980.9|10978.9|10980.9|10978.9|10980.5|10978.5|271
1636494300000|2021-11-09 21:45:00|10980.7|10978.7|10980.9|10978.9|10980.9|10978.9|10980.7|10978.7|99
1636494600000|2021-11-09 21:50:00|10981.3|10979.3|10980.9|10978.9|10981.3|10979.3|10980.9|10978.9|108
1636494900000|2021-11-09 21:55:00|10980.5|10978.5|10980.5|10978.5|10980.9|10978.9|10980.5|10978.5|760
1636498800000|2021-11-09 23:00:00|10980.1|10978.1|10980.1|10978.1|10980.5|10978.5|10980.1|10978.1|93
1636499100000|2021-11-09 23:05:00|10980.3|10978.3|10980.5|10978.5|10980.5|10978.5|10980.3|10978.3|145
1636499400000|2021-11-09 23:10:00|||||||||3
1636500000000|2021-11-09 23:20:00|10980.9|10978.9|10980.9|10978.9|10980.9|10978.9|10980.9|10978.9|83
1636500600000|2021-11-09 23:30:00|||||||||5
1636500900000|2021-11-09 23:35:00|||||||||1
1636501200000|2021-11-09 23:40:00|||||||||45
1636501800000|2021-11-09 23:50:00|10980.5|10978.5|10980.5|10978.5|10980.5|10978.5|10980.5|10978.5|80
1636502400000|2021-11-10 00:00:00|||||||||2
1636502700000|2021-11-10 00:05:00|||||||||52
1636503000000|2021-11-10 00:10:00|||||||||1
1636503300000|2021-11-10 00:15:00|||||||||37
1636503900000|2021-11-10 00:25:00|10980.1|10978.1|10980.5|10978.5|10980.5|10978.5|10980.1|10978.1|322
1636504200000|2021-11-10 00:30:00|||||||||7
1636505400000|2021-11-10 00:50:00|||||||||6
1636505700000|2021-11-10 00:55:00|10980.1|10978.1|10980.1|10978.1|10980.1|10978.1|10980.1|10978.1|71
1636506000000|2021-11-10 01:00:00|10979.7|10977.7|10979.7|10977.7|10979.7|10977.7|10979.7|10977.7|111
1636506300000|2021-11-10 01:05:00|10979.9|10977.9|10980.1|10978.1|10980.1|10978.1|10979.9|10977.9|166
1636506600000|2021-11-10 01:10:00|10979.7|10977.7|10979.7|10977.7|10979.7|10977.7|10979.7|10977.7|57
1636506900000|2021-11-10 01:15:00|||||||||25
1636507200000|2021-11-10 01:20:00|||||||||8
1636507800000|2021-11-10 01:30:00|10980.5|10978.5|10980.5|10978.5|10980.5|10978.5|10980.5|10978.5|400
1636508100000|2021-11-10 01:35:00|10980.1|10978.1|10980.1|10978.1|10980.1|10978.1|10980.1|10978.1|19
1636508400000|2021-11-10 01:40:00|10979.7|10977.7|10979.7|10977.7|10979.9|10977.9|10979.7|10977.7|130
1636508700000|2021-11-10 01:45:00|10979.3|10977.3|10979.5|10977.5|10979.5|10977.5|10979.3|10977.3|258
1636509000000|2021-11-10 01:50:00|10979.3|10977.3|10979.5|10977.5|10979.7|10977.7|10979.3|10977.3|14
1636509300000|2021-11-10 01:55:00|10979.7|10977.7|10979.3|10977.3|10979.7|10977.7|10979.3|10977.3|9
1636509600000|2021-11-10 02:00:00|||||||||162
1636509900000|2021-11-10 02:05:00|||||||||11
1636510200000|2021-11-10 02:10:00|||||||||4
1636510500000|2021-11-10 02:15:00|10979.7|10977.7|10979.7|10977.7|10979.7|10977.7|10979.7|10977.7|137
1636510800000|2021-11-10 02:20:00|10979.3|10977.3|10979.7|10977.7|10979.7|10977.7|10979.3|10977.3|131
1636511100000|2021-11-10 02:25:00|10979.5|10977.5|10979.5|10977.5|10979.5|10977.5|10979.3|10977.3|5
1636511400000|2021-11-10 02:30:00|10979.7|10977.7|10979.7|10977.7|10979.7|10977.7|10979.7|10977.7|11
1636511700000|2021-11-10 02:35:00|||||||||93
1636512300000|2021-11-10 02:45:00|10979.3|10977.3|10979.3|10977.3|10979.3|10977.3|10979.3|10977.3|209
1636512600000|2021-11-10 02:50:00|||||||||8
1636514100000|2021-11-10 03:15:00|10979.7|10977.7|10979.7|10977.7|10979.7|10977.7|10979.7|10977.7|444
1636514400000|2021-11-10 03:20:00|||||||||130
1636514700000|2021-11-10 03:25:00|||||||||36
1636515300000|2021-11-10 03:35:00|10980.1|10978.1|10979.7|10977.7|10980.1|10978.1|10979.3|10977.3|1180
1636515600000|2021-11-10 03:40:00|10979.5|10977.5|10979.3|10977.3|10979.7|10977.7|10979.3|10977.3|290
1636515900000|2021-11-10 03:45:00|10979.5|10977.5|10979.3|10977.3|10979.5|10977.5|10979.3|10977.3|36
1636516200000|2021-11-10 03:50:00|10979.1|10977.1|10979.3|10977.3|10979.3|10977.3|10978.9|10976.9|602
1636516500000|2021-11-10 03:55:00|10978.9|10976.9|10978.9|10976.9|10979.3|10977.3|10978.9|10976.9|91
1636516800000|2021-11-10 04:00:00|||||||||90
1636517100000|2021-11-10 04:05:00|10979.1|10977.1|10978.9|10976.9|10979.3|10977.3|10978.9|10976.9|179
1636517700000|2021-11-10 04:15:00|||||||||1
1636518000000|2021-11-10 04:20:00|10978.7|10976.7|10978.9|10976.9|10978.9|10976.9|10978.5|10976.5|467
1636518300000|2021-11-10 04:25:00|10979.3|10977.3|10978.9|10976.9|10979.3|10977.3|10978.9|10976.9|110
1636518600000|2021-11-10 04:30:00|||||||||13
1636519200000|2021-11-10 04:40:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|593
1636519500000|2021-11-10 04:45:00|||||||||20
1636519800000|2021-11-10 04:50:00|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|10978.5|10976.5|350
1636520100000|2021-11-10 04:55:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|189
1636520400000|2021-11-10 05:00:00|10978.7|10976.7|10978.9|10976.9|10978.9|10976.9|10978.5|10976.5|68
1636520700000|2021-11-10 05:05:00|||||||||20
1636521000000|2021-11-10 05:10:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|605
1636521300000|2021-11-10 05:15:00|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|10978.5|10976.5|167
1636521600000|2021-11-10 05:20:00|10979.3|10977.3|10979.3|10977.3|10979.3|10977.3|10979.3|10977.3|103
1636522500000|2021-11-10 05:35:00|||||||||73
1636522800000|2021-11-10 05:40:00|||||||||26
1636523100000|2021-11-10 05:45:00|10979.7|10977.7|10979.3|10977.3|10979.7|10977.7|10979.3|10977.3|26
1636523700000|2021-11-10 05:55:00|10978.9|10976.9|10979.3|10977.3|10979.3|10977.3|10978.9|10976.9|150
1636524000000|2021-11-10 06:00:00|10978.9|10976.9|10979.3|10977.3|10979.3|10977.3|10978.9|10976.9|214
1636524600000|2021-11-10 06:10:00|10979.1|10977.1|10979.1|10977.1|10979.1|10977.1|10979.1|10977.1|73
1636524900000|2021-11-10 06:15:00|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|10978.9|10976.9|14
1636525200000|2021-11-10 06:20:00|||||||||5
1636525500000|2021-11-10 06:25:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|84
1636525800000|2021-11-10 06:30:00|10978.7|10976.7|10978.5|10976.5|10978.9|10976.9|10978.5|10976.5|38
1636526100000|2021-11-10 06:35:00|10978.3|10976.3|10978.1|10976.1|10978.5|10976.5|10978.1|10976.1|485
1636526400000|2021-11-10 06:40:00|||||||||2
1636526700000|2021-11-10 06:45:00|||||||||66
1636527000000|2021-11-10 06:50:00|||||||||33
1636527300000|2021-11-10 06:55:00|||||||||10
1636527600000|2021-11-10 07:00:00|10978.5|10976.5|10978.5|10976.5|10978.5|10976.5|10978.1|10976.1|297
1636527900000|2021-11-10 07:05:00|10978.1|10976.1|10977.4|10975.4|10978.1|10976.1|10977.4|10975.4|1131
1636528200000|2021-11-10 07:10:00|10977|10975|10976.6|10974.6|10977.4|10975.4|10976.6|10974.6|1017
1636528500000|2021-11-10 07:15:00|10976.2|10974.2|10975|10973|10976.6|10974.6|10975|10973|1587
1636528800000|2021-11-10 07:20:00|10974.6|10972.6|10975.4|10973.4|10975.6|10973.6|10974.6|10972.6|1240
1636529100000|2021-11-10 07:25:00|10975.8|10973.8|10975.4|10973.4|10975.8|10973.8|10975|10973|853
1636529400000|2021-11-10 07:30:00|10975|10973|10974.6|10972.6|10975|10973|10974.6|10972.6|1035
1636529700000|2021-11-10 07:35:00|10975|10973|10974.2|10972.2|10975|10973|10974.2|10972.2|875
1636530000000|2021-11-10 07:40:00|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|657
1636530300000|2021-11-10 07:45:00|10973.9|10971.9|10974.2|10972.2|10974.6|10972.6|10973.9|10971.9|1520
1636530600000|2021-11-10 07:50:00|10974.6|10972.6|10974.2|10972.2|10974.6|10972.6|10973.9|10971.9|970
1636530900000|2021-11-10 07:55:00|10973.9|10971.9|10973.5|10971.5|10973.9|10971.9|10973.5|10971.5|930
1636531200000|2021-11-10 08:00:00|10973.7|10971.7|10974.2|10972.2|10974.2|10972.2|10973.1|10971.1|1998
1636531500000|2021-11-10 08:05:00|10974.6|10972.6|10974.2|10972.2|10974.6|10972.6|10973.9|10971.9|420
1636531800000|2021-11-10 08:10:00|10974|10972|10973.9|10971.9|10974.2|10972.2|10973.5|10971.5|987
1636532100000|2021-11-10 08:15:00|10974.2|10972.2|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|1041
1636532400000|2021-11-10 08:20:00|10975|10973|10975.4|10973.4|10975.4|10973.4|10974.6|10972.6|812
1636532700000|2021-11-10 08:25:00|||||||||108
1636533000000|2021-11-10 08:30:00|10975.6|10973.6|10975.8|10973.8|10976.2|10974.2|10975.4|10973.4|1109
1636533300000|2021-11-10 08:35:00|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|10975|10973|832
1636533600000|2021-11-10 08:40:00|10975.6|10973.6|10976.2|10974.2|10976.2|10974.2|10975.4|10973.4|638
1636533900000|2021-11-10 08:45:00|10975.8|10973.8|10975.4|10973.4|10976.2|10974.2|10975.4|10973.4|253
1636534200000|2021-11-10 08:50:00|10975|10973|10974.6|10972.6|10975|10973|10974.6|10972.6|1156
1636534500000|2021-11-10 08:55:00|10975|10973|10975|10973|10975|10973|10975|10973|107
1636534800000|2021-11-10 09:00:00|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|876
1636535100000|2021-11-10 09:05:00|10974.2|10972.2|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|721
1636535400000|2021-11-10 09:10:00|||||||||59
1636535700000|2021-11-10 09:15:00|||||||||54
1636536000000|2021-11-10 09:20:00|||||||||40
1636536300000|2021-11-10 09:25:00|10975|10973|10975|10973|10975|10973|10975|10973|79
1636536600000|2021-11-10 09:30:00|10974.6|10972.6|10974.2|10972.2|10974.6|10972.6|10974.2|10972.2|442
1636536900000|2021-11-10 09:35:00|10974.6|10972.6|10974.2|10972.2|10974.6|10972.6|10974.2|10972.2|1306
1636537500000|2021-11-10 09:45:00|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|275
1636537800000|2021-11-10 09:50:00|10974.2|10972.2|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|827
1636538100000|2021-11-10 09:55:00|||||||||161
1636538400000|2021-11-10 10:00:00|10975|10973|10975|10973|10975|10973|10975|10973|394
1636538700000|2021-11-10 10:05:00|||||||||26
1636539000000|2021-11-10 10:10:00|10975.2|10973.2|10975.4|10973.4|10975.4|10973.4|10975|10973|1928
1636539300000|2021-11-10 10:15:00|||||||||39
1636539600000|2021-11-10 10:20:00|10975|10973|10975|10973|10975|10973|10975|10973|14
1636539900000|2021-11-10 10:25:00|10974.8|10972.8|10974.6|10972.6|10975|10973|10974.6|10972.6|161
1636540200000|2021-11-10 10:30:00|10975|10973|10975|10973|10975|10973|10974.6|10972.6|729
1636540500000|2021-11-10 10:35:00|10974.6|10972.6|10974.6|10972.6|10975|10973|10974.6|10972.6|222
1636540800000|2021-11-10 10:40:00|||||||||88
1636541100000|2021-11-10 10:45:00|10974.8|10972.8|10975|10973|10975|10973|10974.8|10972.8|33
1636541400000|2021-11-10 10:50:00|||||||||16
1636541700000|2021-11-10 10:55:00|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|169
1636542000000|2021-11-10 11:00:00|10975|10973|10975|10973|10975.4|10973.4|10975|10973|265
1636542300000|2021-11-10 11:05:00|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|10975|10973|2125
1636542600000|2021-11-10 11:10:00|10975.8|10973.8|10975.4|10973.4|10975.8|10973.8|10975.4|10973.4|1461
1636542900000|2021-11-10 11:15:00|||||||||194
1636543200000|2021-11-10 11:20:00|10975|10973|10975.4|10973.4|10975.4|10973.4|10975|10973|771
1636543500000|2021-11-10 11:25:00|10975|10973|10975|10973|10975.4|10973.4|10975|10973|205
1636543800000|2021-11-10 11:30:00|10975.4|10973.4|10975|10973|10975.4|10973.4|10975|10973|684
1636544100000|2021-11-10 11:35:00|||||||||214
1636544400000|2021-11-10 11:40:00|||||||||218
1636544700000|2021-11-10 11:45:00|||||||||118
1636545000000|2021-11-10 11:50:00|10974.6|10972.6|10975|10973|10975|10973|10974.6|10972.6|1106
1636545300000|2021-11-10 11:55:00|10974.6|10972.6|10975|10973|10975|10973|10974.6|10972.6|932
1636545600000|2021-11-10 12:00:00|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|10975.2|10973.2|840
1636545900000|2021-11-10 12:05:00|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|1607
1636546200000|2021-11-10 12:10:00|10975.6|10973.6|10975.8|10973.8|10975.8|10973.8|10975.4|10973.4|447
1636546500000|2021-11-10 12:15:00|10975.4|10973.4|10975|10973|10975.8|10973.8|10975|10973|847
1636546800000|2021-11-10 12:20:00|10974.6|10972.6|10974.6|10972.6|10975|10973|10974.6|10972.6|204
1636547100000|2021-11-10 12:25:00|||||||||634
1636547400000|2021-11-10 12:30:00|10975|10973|10974.6|10972.6|10975|10973|10974.6|10972.6|1256
1636547700000|2021-11-10 12:35:00|10975|10973|10974.6|10972.6|10975|10973|10974.6|10972.6|981
1636548000000|2021-11-10 12:40:00|10975|10973|10975|10973|10975|10973|10974.6|10972.6|1470
1636548300000|2021-11-10 12:45:00|10974.6|10972.6|10975|10973|10975|10973|10974.2|10972.2|1420
1636548600000|2021-11-10 12:50:00|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|419
1636548900000|2021-11-10 12:55:00|10974.8|10972.8|10974.6|10972.6|10974.8|10972.8|10974.6|10972.6|366
1636549200000|2021-11-10 13:00:00|10975|10973|10975|10973|10975.4|10973.4|10974.6|10972.6|591
1636549500000|2021-11-10 13:05:00|10975.4|10973.4|10974.6|10972.6|10975.4|10973.4|10974.6|10972.6|508
1636549800000|2021-11-10 13:10:00|10975|10973|10975|10973|10975.4|10973.4|10974.6|10972.6|3270
1636550100000|2021-11-10 13:15:00|10975.4|10973.4|10975|10973|10975.4|10973.4|10975|10973|547
1636550400000|2021-11-10 13:20:00|10974.6|10972.6|10974.6|10972.6|10975|10973|10974.6|10972.6|1221
1636550700000|2021-11-10 13:25:00|10974.2|10972.2|10974.4|10972.4|10974.6|10972.6|10974.2|10972.2|1844
1636551000000|2021-11-10 13:30:00|10972.5|10970.5|10968.8|10966.8|10973.9|10971.9|10967.6|10965.6|10743
1636551300000|2021-11-10 13:35:00|10968.6|10966.6|10967.6|10965.6|10969.9|10967.9|10966.8|10964.8|4848
1636551600000|2021-11-10 13:40:00|10968|10966|10968|10966|10968|10966|10966.4|10964.4|5345
1636551900000|2021-11-10 13:45:00|10967.6|10965.6|10969.6|10967.6|10969.9|10967.9|10967.6|10965.6|2647
1636552200000|2021-11-10 13:50:00|10969.2|10967.2|10968.4|10966.4|10969.6|10967.6|10968|10966|4980
1636552500000|2021-11-10 13:55:00|10968|10966|10968|10966|10968|10966|10967.2|10965.2|4402
1636552800000|2021-11-10 14:00:00|10968.4|10966.4|10968.4|10966.4|10969.2|10967.2|10968|10966|3281
1636553100000|2021-11-10 14:05:00|10968.6|10966.6|10965.6|10963.6|10968.8|10966.8|10965.6|10963.6|5706
1636553400000|2021-11-10 14:10:00|10966|10964|10964.5|10962.5|10966.8|10964.8|10964.5|10962.5|7203
1636553700000|2021-11-10 14:15:00|10964.9|10962.9|10966|10964|10966|10964|10964.9|10962.9|3931
1636554000000|2021-11-10 14:20:00|10965.6|10963.6|10966|10964|10966|10964|10965.3|10963.3|7581
1636554300000|2021-11-10 14:25:00|10966.4|10964.4|10966.8|10964.8|10967.2|10965.2|10965.6|10963.6|7884
1636554600000|2021-11-10 14:30:00|10967.2|10965.2|10966.8|10964.8|10968|10966|10966.4|10964.4|4175
1636554900000|2021-11-10 14:35:00|10966.4|10964.4|10966.4|10964.4|10967.6|10965.6|10966|10964|3711
1636555200000|2021-11-10 14:40:00|10966.2|10964.2|10965.3|10963.3|10966.8|10964.8|10965.3|10963.3|2819
1636555500000|2021-11-10 14:45:00|10964.9|10962.9|10964.5|10962.5|10966|10964|10964.1|10962.1|6976
1636555800000|2021-11-10 14:50:00|10964.1|10962.1|10964.9|10962.9|10965.3|10963.3|10963.7|10961.7|5829
1636556100000|2021-11-10 14:55:00|10965.3|10963.3|10964.9|10962.9|10965.6|10963.6|10964.9|10962.9|2685
1636556400000|2021-11-10 15:00:00|10965.1|10963.1|10964.9|10962.9|10965.3|10963.3|10964.5|10962.5|2902
1636556700000|2021-11-10 15:05:00|10964.5|10962.5|10964.5|10962.5|10964.9|10962.9|10964.1|10962.1|2311
1636557000000|2021-11-10 15:10:00|10964.9|10962.9|10964.5|10962.5|10964.9|10962.9|10964.5|10962.5|2116
1636557300000|2021-11-10 15:15:00|10964.9|10962.9|10964.5|10962.5|10964.9|10962.9|10964.1|10962.1|1583
1636557600000|2021-11-10 15:20:00|10964.1|10962.1|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|1563
1636557900000|2021-11-10 15:25:00|10964.3|10962.3|10963.7|10961.7|10964.5|10962.5|10963.3|10961.3|4257
1636558200000|2021-11-10 15:30:00|10963.3|10961.3|10964.5|10962.5|10964.9|10962.9|10963.3|10961.3|5074
1636558500000|2021-11-10 15:35:00|10964.3|10962.3|10962.9|10960.9|10964.5|10962.5|10962.7|10960.7|3228
1636558800000|2021-11-10 15:40:00|10962.7|10960.7|10962.9|10960.9|10963.7|10961.7|10962.5|10960.5|5776
1636559100000|2021-11-10 15:45:00|10962.7|10960.7|10962.5|10960.5|10962.9|10960.9|10962.5|10960.5|1831
1636559400000|2021-11-10 15:50:00|10962.9|10960.9|10962.5|10960.5|10963.3|10961.3|10962.5|10960.5|4575
1636559700000|2021-11-10 15:55:00|10962.1|10960.1|10962.1|10960.1|10962.5|10960.5|10962.1|10960.1|2277
1636560000000|2021-11-10 16:00:00|10962.5|10960.5|10964.5|10962.5|10964.5|10962.5|10962.5|10960.5|2113
1636560300000|2021-11-10 16:05:00|10964.1|10962.1|10964.1|10962.1|10964.5|10962.5|10963.3|10961.3|4995
1636560600000|2021-11-10 16:10:00|10964.3|10962.3|10962.9|10960.9|10964.5|10962.5|10962.5|10960.5|2560
1636560900000|2021-11-10 16:15:00|10962.5|10960.5|10963.7|10961.7|10963.7|10961.7|10962.5|10960.5|1661
1636561200000|2021-11-10 16:20:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|1156
1636561500000|2021-11-10 16:25:00|10963.7|10961.7|10964.5|10962.5|10964.9|10962.9|10963.7|10961.7|1134
1636561800000|2021-11-10 16:30:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|1818
1636562100000|2021-11-10 16:35:00|10964.9|10962.9|10964.9|10962.9|10965.3|10963.3|10964.5|10962.5|3113
1636562400000|2021-11-10 16:40:00|10965.3|10963.3|10965.6|10963.6|10965.6|10963.6|10964.9|10962.9|2331
1636562700000|2021-11-10 16:45:00|10965.3|10963.3|10966|10964|10966|10964|10965.3|10963.3|943
1636563000000|2021-11-10 16:50:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|759
1636563300000|2021-11-10 16:55:00|10965.3|10963.3|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|664
1636563600000|2021-11-10 17:00:00|10965.6|10963.6|10964.9|10962.9|10965.6|10963.6|10964.9|10962.9|276
1636563900000|2021-11-10 17:05:00|10964.5|10962.5|10964.9|10962.9|10965.3|10963.3|10964.5|10962.5|391
1636564200000|2021-11-10 17:10:00|10965.3|10963.3|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|647
1636564500000|2021-11-10 17:15:00|10964.5|10962.5|10964.7|10962.7|10964.9|10962.9|10964.5|10962.5|2275
1636564800000|2021-11-10 17:20:00|10964.5|10962.5|10964.5|10962.5|10964.9|10962.9|10964.5|10962.5|818
1636565100000|2021-11-10 17:25:00|10964.9|10962.9|10964.5|10962.5|10964.9|10962.9|10964.5|10962.5|313
1636565400000|2021-11-10 17:30:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|968
1636565700000|2021-11-10 17:35:00|10963.7|10961.7|10963.3|10961.3|10963.7|10961.7|10962.9|10960.9|566
1636566000000|2021-11-10 17:40:00|10962.9|10960.9|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|1678
1636566300000|2021-11-10 17:45:00|10963.7|10961.7|10963.3|10961.3|10964.1|10962.1|10963.3|10961.3|553
1636566600000|2021-11-10 17:50:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.3|10961.3|1205
1636566900000|2021-11-10 17:55:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.3|10961.3|959
1636567200000|2021-11-10 18:00:00|10964.5|10962.5|10962.5|10960.5|10964.5|10962.5|10962.1|10960.1|2325
1636567500000|2021-11-10 18:05:00|10962.1|10960.1|10965.6|10963.6|10966|10964|10962.1|10960.1|5606
1636567800000|2021-11-10 18:10:00|10965.3|10963.3|10965.3|10963.3|10965.6|10963.6|10964.5|10962.5|2254
1636568100000|2021-11-10 18:15:00|10965.6|10963.6|10966.4|10964.4|10966.8|10964.8|10965.6|10963.6|1840
1636568400000|2021-11-10 18:20:00|10966|10964|10966|10964|10966|10964|10964.5|10962.5|3212
1636568700000|2021-11-10 18:25:00|10966.4|10964.4|10966.4|10964.4|10966.8|10964.8|10965.6|10963.6|1501
1636569000000|2021-11-10 18:30:00|10966|10964|10966|10964|10966.2|10964.2|10964.5|10962.5|1931
1636569300000|2021-11-10 18:35:00|10965.8|10963.8|10965.6|10963.6|10966|10964|10965.3|10963.3|1396
1636569600000|2021-11-10 18:40:00|10966|10964|10966.8|10964.8|10967.2|10965.2|10966|10964|3102
1636569900000|2021-11-10 18:45:00|10966.4|10964.4|10967.2|10965.2|10967.6|10965.6|10966.4|10964.4|1531
1636570200000|2021-11-10 18:50:00|10967.6|10965.6|10967.2|10965.2|10968|10966|10967.2|10965.2|1140
1636570500000|2021-11-10 18:55:00|10967.6|10965.6|10968|10966|10968|10966|10967.2|10965.2|2476
1636570800000|2021-11-10 19:00:00|10967.6|10965.6|10968.8|10966.8|10969.2|10967.2|10967.6|10965.6|2061
1636571100000|2021-11-10 19:05:00|10968.4|10966.4|10967.6|10965.6|10968.8|10966.8|10967.2|10965.2|1314
1636571400000|2021-11-10 19:10:00|10968|10966|10967.6|10965.6|10968|10966|10967.2|10965.2|704
1636571700000|2021-11-10 19:15:00|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|10967|10965|709
1636572000000|2021-11-10 19:20:00|10966.8|10964.8|10966.4|10964.4|10966.8|10964.8|10966|10964|1129
1636572300000|2021-11-10 19:25:00|10966.2|10964.2|10966.8|10964.8|10966.8|10964.8|10966|10964|1019
1636572600000|2021-11-10 19:30:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966|10964|370
1636572900000|2021-11-10 19:35:00|10966|10964|10966|10964|10966|10964|10965.6|10963.6|686
1636573200000|2021-11-10 19:40:00|10966.4|10964.4|10966.8|10964.8|10966.8|10964.8|10966.4|10964.4|1977
1636573500000|2021-11-10 19:45:00|10967.2|10965.2|10965.6|10963.6|10967.2|10965.2|10965.3|10963.3|4263
1636573800000|2021-11-10 19:50:00|10966|10964|10966|10964|10966.4|10964.4|10966|10964|1967
1636574100000|2021-11-10 19:55:00|10965.6|10963.6|10963.7|10961.7|10965.6|10963.6|10963.3|10961.3|6244
1636574400000|2021-11-10 20:00:00|10963.9|10961.9|10964.1|10962.1|10964.9|10962.9|10963.5|10961.5|4603
1636574700000|2021-11-10 20:05:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|367
1636575000000|2021-11-10 20:10:00|10964.3|10962.3|10963.3|10961.3|10964.5|10962.5|10963.3|10961.3|1564
1636575300000|2021-11-10 20:15:00|10963.7|10961.7|10962.5|10960.5|10963.7|10961.7|10962.5|10960.5|713
1636575600000|2021-11-10 20:20:00|10962.9|10960.9|10962.5|10960.5|10963.3|10961.3|10961.7|10959.7|1101
1636575900000|2021-11-10 20:25:00|10962.9|10960.9|10962.5|10960.5|10962.9|10960.9|10962.1|10960.1|426
1636576200000|2021-11-10 20:30:00|10962.9|10960.9|10962.5|10960.5|10963.3|10961.3|10962.1|10960.1|922
1636576500000|2021-11-10 20:35:00|10962.1|10960.1|10962.5|10960.5|10962.9|10960.9|10962.1|10960.1|566
1636576800000|2021-11-10 20:40:00|10962.1|10960.1|10962.1|10960.1|10962.9|10960.9|10962.1|10960.1|1094
1636577100000|2021-11-10 20:45:00|10962.5|10960.5|10961.4|10959.4|10962.5|10960.5|10961.4|10959.4|2996
1636577400000|2021-11-10 20:50:00|10961.7|10959.7|10961.4|10959.4|10962.1|10960.1|10961|10959|2815
1636577700000|2021-11-10 20:55:00|10961|10959|10960.6|10958.6|10961.7|10959.7|10960.6|10958.6|2249
1636578000000|2021-11-10 21:00:00|10960.8|10958.8|10961|10959|10961.4|10959.4|10960.6|10958.6|1318
1636578300000|2021-11-10 21:05:00|10960.6|10958.6|10961|10959|10961.4|10959.4|10960.6|10958.6|1539
1636578600000|2021-11-10 21:10:00|10961.2|10959.2|10961|10959|10961.4|10959.4|10961|10959|1451
1636578900000|2021-11-10 21:15:00|10960.6|10958.6|10959.8|10957.8|10960.6|10958.6|10959.8|10957.8|3294
1636579200000|2021-11-10 21:20:00|10960|10958|10960.8|10958.8|10961|10959|10959.8|10957.8|1578
1636579500000|2021-11-10 21:25:00|10960.6|10958.6|10960.6|10958.6|10960.8|10958.8|10960.2|10958.2|390
1636579800000|2021-11-10 21:30:00|10960.4|10958.4|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|444
1636580100000|2021-11-10 21:35:00|10961|10959|10960.8|10958.8|10961|10959|10960.8|10958.8|928
1636580400000|2021-11-10 21:40:00|10961|10959|10961|10959|10961|10959|10960.6|10958.6|1050
1636580700000|2021-11-10 21:45:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961|10959|469
1636581000000|2021-11-10 21:50:00|10961.2|10959.2|10961.5|10959.5|10962.1|10960.1|10961.2|10959.2|1067
1636581300000|2021-11-10 21:55:00|10961.7|10959.7|10961.2|10959.2|10961.7|10959.7|10961|10959|119
1636585200000|2021-11-10 23:00:00|10961.9|10959.9|10961.4|10959.4|10962.1|10960.1|10961.4|10959.4|310
1636585500000|2021-11-10 23:05:00|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|39
1636585800000|2021-11-10 23:10:00|10961.4|10959.4|10961.7|10959.7|10961.9|10959.9|10961.4|10959.4|671
1636586100000|2021-11-10 23:15:00|10961.5|10959.5|10961.2|10959.2|10961.5|10959.5|10961|10959|235
1636586400000|2021-11-10 23:20:00|10961|10959|10961.2|10959.2|10961.2|10959.2|10961|10959|106
1636586700000|2021-11-10 23:25:00|10961|10959|10961|10959|10961|10959|10961|10959|0
1636587000000|2021-11-10 23:30:00|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|10960.8|10958.8|192
1636587300000|2021-11-10 23:35:00|10961|10959|10960.8|10958.8|10961|10959|10960.6|10958.6|4
1636587600000|2021-11-10 23:40:00|10960.6|10958.6|10960.4|10958.4|10960.6|10958.6|10960.2|10958.2|241
1636587900000|2021-11-10 23:45:00|10960.2|10958.2|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|200
1636588200000|2021-11-10 23:50:00|10960.8|10958.8|10961.2|10959.2|10961.2|10959.2|10960.8|10958.8|131
1636588500000|2021-11-10 23:55:00|10961.4|10959.4|10961|10959|10961.4|10959.4|10961|10959|53
1636588800000|2021-11-11 00:00:00|10960.8|10958.8|10960.2|10958.2|10960.8|10958.8|10960.2|10958.2|212
1636589100000|2021-11-11 00:05:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|92
1636589400000|2021-11-11 00:10:00|10961|10959|10961|10959|10961|10959|10961|10959|276
1636589700000|2021-11-11 00:15:00|||||||||101
1636590000000|2021-11-11 00:20:00|||||||||9
1636590300000|2021-11-11 00:25:00|||||||||2
1636590600000|2021-11-11 00:30:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961|10959|223
1636590900000|2021-11-11 00:35:00|||||||||21
1636591200000|2021-11-11 00:40:00|10961.5|10959.5|10961.7|10959.7|10961.7|10959.7|10961.4|10959.4|290
1636591500000|2021-11-11 00:45:00|10961.4|10959.4|10961.5|10959.5|10961.7|10959.7|10961.4|10959.4|194
1636591800000|2021-11-11 00:50:00|10961.4|10959.4|10961.2|10959.2|10961.4|10959.4|10961|10959|2482
1636592100000|2021-11-11 00:55:00|10961|10959|10961|10959|10961|10959|10961|10959|0
1636592400000|2021-11-11 01:00:00|10960.8|10958.8|10960.4|10958.4|10960.8|10958.8|10960.2|10958.2|310
1636592700000|2021-11-11 01:05:00|10960.6|10958.6|10959.8|10957.8|10960.6|10958.6|10959.8|10957.8|203
1636593000000|2021-11-11 01:10:00|10959.4|10957.4|10959.8|10957.8|10960|10958|10959.4|10957.4|1023
1636593300000|2021-11-11 01:15:00|10959.4|10957.4|10959|10957|10959.4|10957.4|10959|10957|212
1636593600000|2021-11-11 01:20:00|10959.2|10957.2|10958.6|10956.6|10959.4|10957.4|10958.6|10956.6|67
1636593900000|2021-11-11 01:25:00|||||||||7
1636594200000|2021-11-11 01:30:00|||||||||2
1636594500000|2021-11-11 01:35:00|10958.4|10956.4|10958.2|10956.2|10958.4|10956.4|10958.2|10956.2|146
1636594800000|2021-11-11 01:40:00|10958.4|10956.4|10958.6|10956.6|10958.6|10956.6|10958.4|10956.4|73
1636595100000|2021-11-11 01:45:00|10958.4|10956.4|10958.2|10956.2|10958.4|10956.4|10958.2|10956.2|32
1636595400000|2021-11-11 01:50:00|10958|10956|10957.8|10955.8|10958|10956|10957.8|10955.8|46
1636595700000|2021-11-11 01:55:00|10957.6|10955.6|10957.4|10955.4|10957.8|10955.8|10957.4|10955.4|221
1636596000000|2021-11-11 02:00:00|10957.3|10955.3|10957.1|10955.1|10957.4|10955.4|10957.1|10955.1|439
1636596300000|2021-11-11 02:05:00|10957.4|10955.4|10957.1|10955.1|10957.4|10955.4|10957.1|10955.1|83
1636596600000|2021-11-11 02:10:00|10956.9|10954.9|10957.1|10955.1|10957.1|10955.1|10956.9|10954.9|256
1636596900000|2021-11-11 02:15:00|10956.9|10954.9|10956.9|10954.9|10956.9|10954.9|10956.9|10954.9|124
1636597200000|2021-11-11 02:20:00|10957.1|10955.1|10956.9|10954.9|10957.1|10955.1|10956.9|10954.9|101
1636597500000|2021-11-11 02:25:00|10956.7|10954.7|10956.3|10954.3|10956.9|10954.9|10956.3|10954.3|903
1636597800000|2021-11-11 02:30:00|10955.9|10953.9|10956.1|10954.1|10956.3|10954.3|10955.9|10953.9|225
1636598100000|2021-11-11 02:35:00|10956.3|10954.3|10956.3|10954.3|10956.3|10954.3|10956.3|10954.3|1
1636598400000|2021-11-11 02:40:00|10956.1|10954.1|10956.1|10954.1|10956.1|10954.1|10956.1|10954.1|10
1636598700000|2021-11-11 02:45:00|10956.5|10954.5|10956.5|10954.5|10956.5|10954.5|10956.3|10954.3|537
1636599000000|2021-11-11 02:50:00|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|1
1636599300000|2021-11-11 02:55:00|||||||||116
1636599600000|2021-11-11 03:00:00|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|303
1636599900000|2021-11-11 03:05:00|10956.9|10954.9|10956.9|10954.9|10956.9|10954.9|10956.7|10954.7|623
1636600200000|2021-11-11 03:10:00|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|3
1636600500000|2021-11-11 03:15:00|10957.4|10955.4|10957.6|10955.6|10957.8|10955.8|10957.4|10955.4|165
1636600800000|2021-11-11 03:20:00|10957.8|10955.8|10957.4|10955.4|10957.8|10955.8|10957.4|10955.4|1
1636601100000|2021-11-11 03:25:00|||||||||82
1636601400000|2021-11-11 03:30:00|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|10957.4|10955.4|47
1636601700000|2021-11-11 03:35:00|||||||||2
1636602000000|2021-11-11 03:40:00|10957.4|10955.4|10958.6|10956.6|10958.6|10956.6|10957.4|10955.4|159
1636602300000|2021-11-11 03:45:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|94
1636602600000|2021-11-11 03:50:00|||||||||6
1636602900000|2021-11-11 03:55:00|10958.2|10956.2|10958|10956|10958.4|10956.4|10957.8|10955.8|81
1636603500000|2021-11-11 04:05:00|10958.2|10956.2|10958.4|10956.4|10958.4|10956.4|10958.2|10956.2|1
1636603800000|2021-11-11 04:10:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|0
1636604100000|2021-11-11 04:15:00|10958.4|10956.4|10958.4|10956.4|10958.6|10956.6|10958.4|10956.4|64
1636604400000|2021-11-11 04:20:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.4|10956.4|1
1636604700000|2021-11-11 04:25:00|||||||||1
1636605000000|2021-11-11 04:30:00|10958.4|10956.4|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|191
1636605300000|2021-11-11 04:35:00|10958.4|10956.4|10958.4|10956.4|10958.6|10956.6|10958.4|10956.4|56
1636605600000|2021-11-11 04:40:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|102
1636605900000|2021-11-11 04:45:00|10958.4|10956.4|10958.4|10956.4|10958.6|10956.6|10958.4|10956.4|31
1636606200000|2021-11-11 04:50:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.4|10956.4|2
1636606500000|2021-11-11 04:55:00|10958.4|10956.4|10958.6|10956.6|10958.6|10956.6|10958.4|10956.4|2
1636606800000|2021-11-11 05:00:00|10959|10957|10958.6|10956.6|10959|10957|10958.6|10956.6|218
1636607100000|2021-11-11 05:05:00|||||||||14
1636607400000|2021-11-11 05:10:00|10958.8|10956.8|10959.4|10957.4|10959.6|10957.6|10958.8|10956.8|358
1636607700000|2021-11-11 05:15:00|10959.2|10957.2|10958.4|10956.4|10959.4|10957.4|10957.8|10955.8|297
1636608000000|2021-11-11 05:20:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|0
1636608300000|2021-11-11 05:25:00|10958|10956|10957.8|10955.8|10958|10956|10957.8|10955.8|69
1636608900000|2021-11-11 05:35:00|||||||||9
1636609200000|2021-11-11 05:40:00|10957.6|10955.6|10957.8|10955.8|10957.8|10955.8|10957.6|10955.6|70
1636609500000|2021-11-11 05:45:00|||||||||13
1636609800000|2021-11-11 05:50:00|10958.2|10956.2|10958.6|10956.6|10958.6|10956.6|10957.8|10955.8|129
1636610100000|2021-11-11 05:55:00|10958.4|10956.4|10958.6|10956.6|10958.6|10956.6|10958.4|10956.4|98
1636610400000|2021-11-11 06:00:00|10958.4|10956.4|10958.4|10956.4|10958.6|10956.6|10958.4|10956.4|100
1636610700000|2021-11-11 06:05:00|10958.2|10956.2|10958|10956|10958.2|10956.2|10957.8|10955.8|57
1636611000000|2021-11-11 06:10:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|67
1636611300000|2021-11-11 06:15:00|10958.4|10956.4|10958.4|10956.4|10958.6|10956.6|10958.4|10956.4|71
1636611600000|2021-11-11 06:20:00|10958.6|10956.6|10957.8|10955.8|10958.6|10956.6|10957.8|10955.8|22
1636611900000|2021-11-11 06:25:00|||||||||166
1636612200000|2021-11-11 06:30:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958|10956|111
1636612500000|2021-11-11 06:35:00|10957.8|10955.8|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|79
1636612800000|2021-11-11 06:40:00|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|10958.4|10956.4|241
1636613100000|2021-11-11 06:45:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|1061
1636613400000|2021-11-11 06:50:00|10958.8|10956.8|10959.8|10957.8|10959.8|10957.8|10958.6|10956.6|696
1636613700000|2021-11-11 06:55:00|10960|10958|10959.8|10957.8|10960|10958|10959.8|10957.8|755
1636614000000|2021-11-11 07:00:00|10960.2|10958.2|10959.8|10957.8|10960.2|10958.2|10959.8|10957.8|211
1636614300000|2021-11-11 07:05:00|10960|10958|10959.6|10957.6|10960.2|10958.2|10959.4|10957.4|542
1636614600000|2021-11-11 07:10:00|10959.4|10957.4|10958.6|10956.6|10959.4|10957.4|10958.6|10956.6|234
1636614900000|2021-11-11 07:15:00|10959|10957|10958.2|10956.2|10959|10957|10958.2|10956.2|159
1636615200000|2021-11-11 07:20:00|10958.6|10956.6|10958.4|10956.4|10958.6|10956.6|10958.2|10956.2|686
1636615500000|2021-11-11 07:25:00|10958.2|10956.2|10958.2|10956.2|10958.6|10956.6|10958.2|10956.2|104
1636615800000|2021-11-11 07:30:00|||||||||167
1636616100000|2021-11-11 07:35:00|10958|10956|10958.6|10956.6|10958.6|10956.6|10958|10956|256
1636616400000|2021-11-11 07:40:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958|10956|78
1636616700000|2021-11-11 07:45:00|10958|10956|10957.8|10955.8|10958.2|10956.2|10957.4|10955.4|235
1636617000000|2021-11-11 07:50:00|||||||||240
1636617300000|2021-11-11 07:55:00|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|10957.1|10955.1|1680
1636617600000|2021-11-11 08:00:00|10957.6|10955.6|10957.4|10955.4|10957.8|10955.8|10957.4|10955.4|359
1636617900000|2021-11-11 08:05:00|10957.1|10955.1|10957.1|10955.1|10957.4|10955.4|10957.1|10955.1|308
1636618200000|2021-11-11 08:10:00|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|787
1636618500000|2021-11-11 08:15:00|10957.6|10955.6|10957.8|10955.8|10957.8|10955.8|10957.6|10955.6|861
1636618800000|2021-11-11 08:20:00|10957.6|10955.6|10957.8|10955.8|10957.8|10955.8|10957.4|10955.4|301
1636619100000|2021-11-11 08:25:00|10957.4|10955.4|10957.4|10955.4|10957.6|10955.6|10957.4|10955.4|335
1636619400000|2021-11-11 08:30:00|||||||||50
1636619700000|2021-11-11 08:35:00|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|10956.9|10954.9|2029
1636620000000|2021-11-11 08:40:00|10956.9|10954.9|10956.7|10954.7|10957.1|10955.1|10956.7|10954.7|419
1636620300000|2021-11-11 08:45:00|10956.9|10954.9|10956.7|10954.7|10956.9|10954.9|10956.7|10954.7|7
1636620600000|2021-11-11 08:50:00|10956.9|10954.9|10957.1|10955.1|10957.1|10955.1|10956.9|10954.9|70
1636620900000|2021-11-11 08:55:00|||||||||15
1636621200000|2021-11-11 09:00:00|10957.3|10955.3|10957.4|10955.4|10957.4|10955.4|10957.3|10955.3|145
1636621500000|2021-11-11 09:05:00|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|384
1636621800000|2021-11-11 09:10:00|10957.8|10955.8|10958.6|10956.6|10958.6|10956.6|10957.4|10955.4|320
1636622100000|2021-11-11 09:15:00|10959|10957|10959.4|10957.4|10959.4|10957.4|10959|10957|636
1636622400000|2021-11-11 09:20:00|10959.6|10957.6|10959.8|10957.8|10959.8|10957.8|10959.6|10957.6|113
1636622700000|2021-11-11 09:25:00|||||||||53
1636623000000|2021-11-11 09:30:00|10960.2|10958.2|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|1034
1636623300000|2021-11-11 09:35:00|||||||||457
1636623600000|2021-11-11 09:40:00|||||||||9
1636623900000|2021-11-11 09:45:00|10961|10959|10961|10959|10961|10959|10961|10959|772
1636624200000|2021-11-11 09:50:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|498
1636624500000|2021-11-11 09:55:00|10961|10959|10960.6|10958.6|10961|10959|10960.6|10958.6|660
1636624800000|2021-11-11 10:00:00|10960.2|10958.2|10960|10958|10960.2|10958.2|10960|10958|396
1636625100000|2021-11-11 10:05:00|10959.8|10957.8|10959.8|10957.8|10960|10958|10959.8|10957.8|13
1636625400000|2021-11-11 10:10:00|||||||||62
1636625700000|2021-11-11 10:15:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|117
1636626000000|2021-11-11 10:20:00|10959.2|10957.2|10959.2|10957.2|10959.4|10957.4|10959.2|10957.2|396
1636626300000|2021-11-11 10:25:00|10959|10957|10959|10957|10959|10957|10959|10957|51
1636626600000|2021-11-11 10:30:00|10959.2|10957.2|10959|10957|10959.2|10957.2|10959|10957|35
1636626900000|2021-11-11 10:35:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|848
1636627200000|2021-11-11 10:40:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|923
1636627500000|2021-11-11 10:45:00|||||||||2
1636627800000|2021-11-11 10:50:00|||||||||16
1636628100000|2021-11-11 10:55:00|10960.4|10958.4|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|1030
1636628400000|2021-11-11 11:00:00|||||||||873
1636628700000|2021-11-11 11:05:00|||||||||126
1636629000000|2021-11-11 11:10:00|10961|10959|10960.6|10958.6|10961|10959|10960.6|10958.6|541
1636629300000|2021-11-11 11:15:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|637
1636629600000|2021-11-11 11:20:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|221
1636630200000|2021-11-11 11:30:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|20
1636630500000|2021-11-11 11:35:00|10960.8|10958.8|10960.4|10958.4|10960.8|10958.8|10960.4|10958.4|701
1636630800000|2021-11-11 11:40:00|10960.2|10958.2|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|364
1636631100000|2021-11-11 11:45:00|||||||||71
1636631400000|2021-11-11 11:50:00|||||||||86
1636631700000|2021-11-11 11:55:00|10960|10958|10960|10958|10960|10958|10959.8|10957.8|320
1636632000000|2021-11-11 12:00:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|584
1636632300000|2021-11-11 12:05:00|||||||||506
1636632600000|2021-11-11 12:10:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|116
1636632900000|2021-11-11 12:15:00|||||||||108
1636633200000|2021-11-11 12:20:00|10960.4|10958.4|10960.2|10958.2|10960.4|10958.4|10960.2|10958.2|191
1636633500000|2021-11-11 12:25:00|||||||||965
1636633800000|2021-11-11 12:30:00|10959.8|10957.8|10960|10958|10960.2|10958.2|10959.8|10957.8|188
1636634100000|2021-11-11 12:35:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|234
1636634400000|2021-11-11 12:40:00|10959.4|10957.4|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|518
1636634700000|2021-11-11 12:45:00|||||||||98
1636635000000|2021-11-11 12:50:00|||||||||16
1636635300000|2021-11-11 12:55:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|388
1636635600000|2021-11-11 13:00:00|||||||||45
1636635900000|2021-11-11 13:05:00|||||||||123
1636636200000|2021-11-11 13:10:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|431
1636636500000|2021-11-11 13:15:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.4|10957.4|482
1636636800000|2021-11-11 13:20:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|1002
1636637100000|2021-11-11 13:25:00|10959.6|10957.6|10959.6|10957.6|10959.6|10957.6|10959.6|10957.6|842
1636637400000|2021-11-11 13:30:00|10959.4|10957.4|10959|10957|10959.8|10957.8|10959|10957|1488
1636637700000|2021-11-11 13:35:00|||||||||1180
1636638000000|2021-11-11 13:40:00|10958.6|10956.6|10958.2|10956.2|10958.6|10956.6|10958.2|10956.2|216
1636638300000|2021-11-11 13:45:00|10958.4|10956.4|10958.4|10956.4|10958.6|10956.6|10958.4|10956.4|205
1636638600000|2021-11-11 13:50:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|25
1636638900000|2021-11-11 13:55:00|10958.4|10956.4|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|134
1636639200000|2021-11-11 14:00:00|10958.2|10956.2|10958.2|10956.2|10958.6|10956.6|10958.2|10956.2|911
1636639500000|2021-11-11 14:05:00|10958.6|10956.6|10958.4|10956.4|10958.6|10956.6|10958.2|10956.2|1024
1636639800000|2021-11-11 14:10:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|14
1636640100000|2021-11-11 14:15:00|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|357
1636640400000|2021-11-11 14:20:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|174
1636640700000|2021-11-11 14:25:00|10958|10956|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|314
1636641000000|2021-11-11 14:30:00|10958|10956|10957.8|10955.8|10958|10956|10957.8|10955.8|412
1636641300000|2021-11-11 14:35:00|10957.4|10955.4|10957.1|10955.1|10957.4|10955.4|10957.1|10955.1|1314
1636641600000|2021-11-11 14:40:00|||||||||100
1636641900000|2021-11-11 14:45:00|||||||||146
1636642200000|2021-11-11 14:50:00|10957.3|10955.3|10957.4|10955.4|10957.4|10955.4|10957.3|10955.3|304
1636642500000|2021-11-11 14:55:00|||||||||80
1636642800000|2021-11-11 15:00:00|10957.6|10955.6|10957.6|10955.6|10957.8|10955.8|10957.4|10955.4|2293
1636643100000|2021-11-11 15:05:00|10957.8|10955.8|10958.2|10956.2|10958.2|10956.2|10957.4|10955.4|418
1636643400000|2021-11-11 15:10:00|||||||||62
1636643700000|2021-11-11 15:15:00|10958.6|10956.6|10958.8|10956.8|10959|10957|10958.6|10956.6|1171
1636644000000|2021-11-11 15:20:00|10958.6|10956.6|10959|10957|10959|10957|10958.6|10956.6|68
1636644300000|2021-11-11 15:25:00|10959.2|10957.2|10959.4|10957.4|10959.4|10957.4|10959.2|10957.2|274
1636644600000|2021-11-11 15:30:00|10959|10957|10959|10957|10959|10957|10959|10957|122
1636644900000|2021-11-11 15:35:00|10959.4|10957.4|10959|10957|10959.4|10957.4|10959|10957|612
1636645200000|2021-11-11 15:40:00|10958.8|10956.8|10959|10957|10959|10957|10958.6|10956.6|650
1636645500000|2021-11-11 15:45:00|10958.6|10956.6|10958.6|10956.6|10959|10957|10958.6|10956.6|242
1636645800000|2021-11-11 15:50:00|||||||||57
1636646100000|2021-11-11 15:55:00|||||||||45
1636646400000|2021-11-11 16:00:00|||||||||294
1636646700000|2021-11-11 16:05:00|||||||||72
1636647000000|2021-11-11 16:10:00|||||||||32
1636647300000|2021-11-11 16:15:00|10958.4|10956.4|10958.2|10956.2|10958.6|10956.6|10958.2|10956.2|422
1636647600000|2021-11-11 16:20:00|||||||||38
1636647900000|2021-11-11 16:25:00|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|364
1636648200000|2021-11-11 16:30:00|||||||||81
1636648500000|2021-11-11 16:35:00|||||||||189
1636648800000|2021-11-11 16:40:00|10957.4|10955.4|10958.2|10956.2|10958.2|10956.2|10957.4|10955.4|698
1636649100000|2021-11-11 16:45:00|10958|10956|10957.8|10955.8|10958|10956|10957.8|10955.8|473
1636649400000|2021-11-11 16:50:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|546
1636649700000|2021-11-11 16:55:00|10957.8|10955.8|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|319
1636650000000|2021-11-11 17:00:00|||||||||161
1636650300000|2021-11-11 17:05:00|10958.6|10956.6|10958.4|10956.4|10958.6|10956.6|10958.4|10956.4|814
1636650600000|2021-11-11 17:10:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|475
1636650900000|2021-11-11 17:15:00|||||||||169
1636651200000|2021-11-11 17:20:00|||||||||391
1636651500000|2021-11-11 17:25:00|||||||||86
1636651800000|2021-11-11 17:30:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|212
1636652100000|2021-11-11 17:35:00|||||||||64
1636652400000|2021-11-11 17:40:00|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|529
1636652700000|2021-11-11 17:45:00|||||||||9
1636653000000|2021-11-11 17:50:00|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|206
1636653300000|2021-11-11 17:55:00|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|231
1636653600000|2021-11-11 18:00:00|||||||||142
1636653900000|2021-11-11 18:05:00|||||||||36
1636654200000|2021-11-11 18:10:00|||||||||29
1636654500000|2021-11-11 18:15:00|||||||||303
1636654800000|2021-11-11 18:20:00|||||||||260
1636655100000|2021-11-11 18:25:00|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|729
1636655400000|2021-11-11 18:30:00|||||||||508
1636655700000|2021-11-11 18:35:00|||||||||203
1636656000000|2021-11-11 18:40:00|||||||||104
1636656300000|2021-11-11 18:45:00|||||||||332
1636656600000|2021-11-11 18:50:00|10956.3|10954.3|10955.9|10953.9|10956.3|10954.3|10955.9|10953.9|1291
1636656900000|2021-11-11 18:55:00|10955.1|10953.1|10955.9|10953.9|10955.9|10953.9|10954.7|10952.7|1251
1636657200000|2021-11-11 19:00:00|10956.1|10954.1|10956.1|10954.1|10956.3|10954.3|10955.9|10953.9|313
1636657500000|2021-11-11 19:05:00|10955.9|10953.9|10955.9|10953.9|10956.3|10954.3|10955.9|10953.9|434
1636657800000|2021-11-11 19:10:00|||||||||42
1636658100000|2021-11-11 19:15:00|10956.3|10954.3|10956.3|10954.3|10956.3|10954.3|10955.9|10953.9|823
1636658400000|2021-11-11 19:20:00|10955.9|10953.9|10955.5|10953.5|10955.9|10953.9|10955.5|10953.5|750
1636658700000|2021-11-11 19:25:00|||||||||200
1636659000000|2021-11-11 19:30:00|10955.7|10953.7|10955.9|10953.9|10955.9|10953.9|10955.5|10953.5|499
1636659300000|2021-11-11 19:35:00|10955.5|10953.5|10955.9|10953.9|10955.9|10953.9|10955.5|10953.5|434
1636659600000|2021-11-11 19:40:00|10955.5|10953.5|10955.5|10953.5|10955.5|10953.5|10955.5|10953.5|91
1636659900000|2021-11-11 19:45:00|10955.1|10953.1|10955.1|10953.1|10955.1|10953.1|10955.1|10953.1|707
1636660200000|2021-11-11 19:50:00|||||||||374
1636660500000|2021-11-11 19:55:00|10954.9|10952.9|10954.3|10952.3|10954.9|10952.9|10954.3|10952.3|1174
1636660800000|2021-11-11 20:00:00|10954.7|10952.7|10954.7|10952.7|10954.7|10952.7|10954.7|10952.7|1188
1636661100000|2021-11-11 20:05:00|10955.1|10953.1|10955.1|10953.1|10955.1|10953.1|10954.7|10952.7|622
1636661400000|2021-11-11 20:10:00|10954.7|10952.7|10955.1|10953.1|10955.1|10953.1|10954.7|10952.7|684
1636661700000|2021-11-11 20:15:00|10954.7|10952.7|10955.1|10953.1|10955.1|10953.1|10954.7|10952.7|274
1636662000000|2021-11-11 20:20:00|10954.9|10952.9|10955.1|10953.1|10955.1|10953.1|10954.9|10952.9|511
1636662300000|2021-11-11 20:25:00|||||||||103
1636662600000|2021-11-11 20:30:00|||||||||50
1636662900000|2021-11-11 20:35:00|||||||||55
1636663200000|2021-11-11 20:40:00|||||||||25
1636663500000|2021-11-11 20:45:00|||||||||22
1636663800000|2021-11-11 20:50:00|||||||||577
1636664100000|2021-11-11 20:55:00|10954.7|10952.7|10955.1|10953.1|10955.1|10953.1|10954.7|10952.7|564
1636664400000|2021-11-11 21:00:00|10954.7|10952.7|10954.7|10952.7|10954.7|10952.7|10954.7|10952.7|136
1636664700000|2021-11-11 21:05:00|||||||||45
1636665000000|2021-11-11 21:10:00|||||||||46
1636665300000|2021-11-11 21:15:00|||||||||13
1636665600000|2021-11-11 21:20:00|||||||||4
1636665900000|2021-11-11 21:25:00|||||||||2
1636666200000|2021-11-11 21:30:00|10955.1|10953.1|10954.7|10952.7|10955.1|10953.1|10954.7|10952.7|216
1636666500000|2021-11-11 21:35:00|||||||||23
1636666800000|2021-11-11 21:40:00|||||||||58
1636667100000|2021-11-11 21:45:00|10955.1|10953.1|10955.1|10953.1|10955.1|10953.1|10955.1|10953.1|162
1636667400000|2021-11-11 21:50:00|||||||||14
1636667700000|2021-11-11 21:55:00|10955.3|10953.3|10955.7|10953.7|10955.9|10953.9|10955.3|10953.3|173
1636671600000|2021-11-11 23:00:00|10955.9|10953.9|10955.7|10953.7|10956.3|10954.3|10955.5|10953.5|1257
1636671900000|2021-11-11 23:05:00|10955.9|10953.9|10955.7|10953.7|10955.9|10953.9|10955.7|10953.7|1
1636672200000|2021-11-11 23:10:00|10955.5|10953.5|10955.9|10953.9|10955.9|10953.9|10955.5|10953.5|40
1636672500000|2021-11-11 23:15:00|10956.3|10954.3|10956.3|10954.3|10956.3|10954.3|10956.3|10954.3|7
1636672800000|2021-11-11 23:20:00|10955.9|10953.9|10955.9|10953.9|10956.1|10954.1|10955.9|10953.9|53
1636673400000|2021-11-11 23:30:00|||||||||10
1636673700000|2021-11-11 23:35:00|10956.1|10954.1|10956.1|10954.1|10956.3|10954.3|10956.1|10954.1|61
1636674000000|2021-11-11 23:40:00|10956.3|10954.3|10956.3|10954.3|10956.3|10954.3|10956.1|10954.1|112
1636674300000|2021-11-11 23:45:00|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|40
1636674600000|2021-11-11 23:50:00|10956.9|10954.9|10957.1|10955.1|10957.1|10955.1|10956.9|10954.9|174
1636674900000|2021-11-11 23:55:00|10956.9|10954.9|10957.1|10955.1|10957.1|10955.1|10956.7|10954.7|260
1636675200000|2021-11-12 00:00:00|10957.3|10955.3|10956.7|10954.7|10957.4|10955.4|10956.7|10954.7|994
1636675500000|2021-11-12 00:05:00|10956.3|10954.3|10956.3|10954.3|10956.3|10954.3|10955.9|10953.9|176
1636675800000|2021-11-12 00:10:00|10956.7|10954.7|10956.5|10954.5|10956.7|10954.7|10956.3|10954.3|162
1636676100000|2021-11-12 00:15:00|10956.3|10954.3|10956.3|10954.3|10956.7|10954.7|10956.3|10954.3|178
1636676700000|2021-11-12 00:25:00|10956.1|10954.1|10956.3|10954.3|10956.3|10954.3|10955.9|10953.9|154
1636677000000|2021-11-12 00:30:00|10956.7|10954.7|10957.1|10955.1|10957.1|10955.1|10956.7|10954.7|318
1636677300000|2021-11-12 00:35:00|10957.4|10955.4|10957.8|10955.8|10957.8|10955.8|10957.4|10955.4|71
1636677600000|2021-11-12 00:40:00|||||||||33
1636677900000|2021-11-12 00:45:00|||||||||153
1636678200000|2021-11-12 00:50:00|||||||||1
1636678500000|2021-11-12 00:55:00|||||||||244
1636678800000|2021-11-12 01:00:00|||||||||18
1636679100000|2021-11-12 01:05:00|||||||||213
1636679400000|2021-11-12 01:10:00|10957.6|10955.6|10957.4|10955.4|10957.8|10955.8|10957.4|10955.4|548
1636679700000|2021-11-12 01:15:00|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|25
1636680000000|2021-11-12 01:20:00|||||||||205
1636680300000|2021-11-12 01:25:00|||||||||21
1636680600000|2021-11-12 01:30:00|||||||||4
1636680900000|2021-11-12 01:35:00|||||||||33
1636681200000|2021-11-12 01:40:00|10958.2|10956.2|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|322
1636681500000|2021-11-12 01:45:00|10958.4|10956.4|10958.2|10956.2|10958.4|10956.4|10958.2|10956.2|146
1636681800000|2021-11-12 01:50:00|||||||||1
1636682100000|2021-11-12 01:55:00|||||||||1
1636682400000|2021-11-12 02:00:00|||||||||3
1636682700000|2021-11-12 02:05:00|||||||||51
1636683000000|2021-11-12 02:10:00|10958.4|10956.4|10958.2|10956.2|10958.6|10956.6|10958.2|10956.2|231
1636683300000|2021-11-12 02:15:00|||||||||114
1636683900000|2021-11-12 02:25:00|||||||||43
1636684200000|2021-11-12 02:30:00|10957.8|10955.8|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|149
1636684500000|2021-11-12 02:35:00|||||||||35
1636684800000|2021-11-12 02:40:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|883
1636685100000|2021-11-12 02:45:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|74
1636685400000|2021-11-12 02:50:00|10958.6|10956.6|10958.2|10956.2|10958.6|10956.6|10958.2|10956.2|63
1636685700000|2021-11-12 02:55:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|37
1636686000000|2021-11-12 03:00:00|||||||||46
1636686300000|2021-11-12 03:05:00|||||||||9
1636686600000|2021-11-12 03:10:00|||||||||14
1636686900000|2021-11-12 03:15:00|||||||||242
1636687200000|2021-11-12 03:20:00|||||||||23
1636687500000|2021-11-12 03:25:00|10958.2|10956.2|10957.8|10955.8|10958.2|10956.2|10957.8|10955.8|72
1636687800000|2021-11-12 03:30:00|||||||||75
1636688100000|2021-11-12 03:35:00|10958|10956|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|152
1636689000000|2021-11-12 03:50:00|10957.8|10955.8|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|136
1636690200000|2021-11-12 04:10:00|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|70
1636690500000|2021-11-12 04:15:00|10958|10956|10958.2|10956.2|10958.2|10956.2|10958|10956|13
1636691400000|2021-11-12 04:30:00|10958|10956|10958.2|10956.2|10958.2|10956.2|10958|10956|40
1636691700000|2021-11-12 04:35:00|||||||||37
1636692000000|2021-11-12 04:40:00|||||||||15
1636692300000|2021-11-12 04:45:00|||||||||6
1636692600000|2021-11-12 04:50:00|||||||||35
1636692900000|2021-11-12 04:55:00|10957.8|10955.8|10957.8|10955.8|10958.2|10956.2|10957.8|10955.8|471
1636693500000|2021-11-12 05:05:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|164
1636693800000|2021-11-12 05:10:00|10958|10956|10957.8|10955.8|10958.2|10956.2|10957.8|10955.8|40
1636694400000|2021-11-12 05:20:00|10958.2|10956.2|10958|10956|10958.2|10956.2|10958|10956|77
1636694700000|2021-11-12 05:25:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958|10956|1
1636695000000|2021-11-12 05:30:00|||||||||1
1636695300000|2021-11-12 05:35:00|10958|10956|10957.8|10955.8|10958|10956|10957.8|10955.8|72
1636695600000|2021-11-12 05:40:00|||||||||2
1636695900000|2021-11-12 05:45:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|45
1636696200000|2021-11-12 05:50:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|588
1636696500000|2021-11-12 05:55:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|857
1636696800000|2021-11-12 06:00:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|298
1636697100000|2021-11-12 06:05:00|10958.2|10956.2|10958.2|10956.2|10958.4|10956.4|10958.2|10956.2|11
1636697400000|2021-11-12 06:10:00|10958.4|10956.4|10958.2|10956.2|10958.6|10956.6|10958.2|10956.2|9
1636697700000|2021-11-12 06:15:00|10958|10956|10957.8|10955.8|10958.2|10956.2|10957.4|10955.4|261
1636698000000|2021-11-12 06:20:00|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|22
1636698300000|2021-11-12 06:25:00|10957.3|10955.3|10957.4|10955.4|10957.4|10955.4|10957.1|10955.1|140
1636698600000|2021-11-12 06:30:00|||||||||59
1636698900000|2021-11-12 06:35:00|||||||||147
1636699200000|2021-11-12 06:40:00|||||||||73
1636699500000|2021-11-12 06:45:00|10957.8|10955.8|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|441
1636699800000|2021-11-12 06:50:00|10958|10956|10958.2|10956.2|10958.2|10956.2|10958|10956|2
1636700100000|2021-11-12 06:55:00|10957.8|10955.8|10957.4|10955.4|10957.8|10955.8|10957.4|10955.4|675
1636700400000|2021-11-12 07:00:00|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|10957.4|10955.4|927
1636700700000|2021-11-12 07:05:00|10957.4|10955.4|10957.3|10955.3|10957.8|10955.8|10957.1|10955.1|343
1636701000000|2021-11-12 07:10:00|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|45
1636701300000|2021-11-12 07:15:00|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|412
1636701600000|2021-11-12 07:20:00|10956.3|10954.3|10956.7|10954.7|10956.7|10954.7|10956.3|10954.3|442
1636701900000|2021-11-12 07:25:00|10956.3|10954.3|10956.3|10954.3|10956.3|10954.3|10956.3|10954.3|288
1636702200000|2021-11-12 07:30:00|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|139
1636702500000|2021-11-12 07:35:00|10956.3|10954.3|10956.3|10954.3|10957.1|10955.1|10956.3|10954.3|580
1636702800000|2021-11-12 07:40:00|10956.5|10954.5|10957.1|10955.1|10957.1|10955.1|10956.3|10954.3|876
1636703100000|2021-11-12 07:45:00|10956.9|10954.9|10956.7|10954.7|10957.1|10955.1|10956.7|10954.7|381
1636703400000|2021-11-12 07:50:00|10956.3|10954.3|10956.7|10954.7|10956.7|10954.7|10956.3|10954.3|450
1636703700000|2021-11-12 07:55:00|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|10956.7|10954.7|356
1636704000000|2021-11-12 08:00:00|10956.7|10954.7|10957.4|10955.4|10957.4|10955.4|10956.7|10954.7|704
1636704300000|2021-11-12 08:05:00|||||||||88
1636704600000|2021-11-12 08:10:00|10957.1|10955.1|10956.7|10954.7|10957.1|10955.1|10956.7|10954.7|488
1636704900000|2021-11-12 08:15:00|10957.1|10955.1|10957.4|10955.4|10957.4|10955.4|10956.7|10954.7|311
1636705200000|2021-11-12 08:20:00|10957.3|10955.3|10957.1|10955.1|10957.3|10955.3|10957.1|10955.1|110
1636705500000|2021-11-12 08:25:00|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|10957.1|10955.1|1180
1636705800000|2021-11-12 08:30:00|10957.1|10955.1|10957.4|10955.4|10957.4|10955.4|10957.1|10955.1|437
1636706100000|2021-11-12 08:35:00|10957.1|10955.1|10957.4|10955.4|10957.4|10955.4|10957.1|10955.1|725
1636706400000|2021-11-12 08:40:00|||||||||181
1636706700000|2021-11-12 08:45:00|10957.3|10955.3|10957.4|10955.4|10957.4|10955.4|10957.1|10955.1|205
1636707000000|2021-11-12 08:50:00|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|626
1636707300000|2021-11-12 08:55:00|10956.7|10954.7|10956.3|10954.3|10956.7|10954.7|10955.9|10953.9|432
1636707600000|2021-11-12 09:00:00|10956.5|10954.5|10955.9|10953.9|10956.5|10954.5|10955.9|10953.9|343
1636707900000|2021-11-12 09:05:00|10956.1|10954.1|10956.3|10954.3|10956.3|10954.3|10956.1|10954.1|564
1636708200000|2021-11-12 09:10:00|10956.5|10954.5|10956.7|10954.7|10956.7|10954.7|10956.3|10954.3|2438
1636708500000|2021-11-12 09:15:00|10956.5|10954.5|10956.7|10954.7|10956.7|10954.7|10956.3|10954.3|416
1636708800000|2021-11-12 09:20:00|10956.3|10954.3|10956.3|10954.3|10956.3|10954.3|10956.3|10954.3|43
1636709100000|2021-11-12 09:25:00|||||||||297
1636709400000|2021-11-12 09:30:00|||||||||616
1636709700000|2021-11-12 09:35:00|10956.5|10954.5|10957.1|10955.1|10957.4|10955.4|10956.3|10954.3|981
1636710000000|2021-11-12 09:40:00|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|10957.1|10955.1|768
1636710300000|2021-11-12 09:45:00|||||||||337
1636710600000|2021-11-12 09:50:00|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|816
1636710900000|2021-11-12 09:55:00|||||||||3
1636711200000|2021-11-12 10:00:00|||||||||105
1636711500000|2021-11-12 10:05:00|10956.7|10954.7|10956.3|10954.3|10956.7|10954.7|10956.3|10954.3|4144
1636711800000|2021-11-12 10:10:00|10955.9|10953.9|10955.9|10953.9|10956.3|10954.3|10955.9|10953.9|1169
1636712100000|2021-11-12 10:15:00|10956.3|10954.3|10956.3|10954.3|10956.3|10954.3|10955.9|10953.9|387
1636712400000|2021-11-12 10:20:00|10955.9|10953.9|10955.9|10953.9|10956.1|10954.1|10955.9|10953.9|68
1636712700000|2021-11-12 10:25:00|10955.5|10953.5|10955.5|10953.5|10955.7|10953.7|10955.5|10953.5|788
1636713000000|2021-11-12 10:30:00|10955.1|10953.1|10955.3|10953.3|10955.5|10953.5|10955.1|10953.1|412
1636713300000|2021-11-12 10:35:00|10955.1|10953.1|10955.1|10953.1|10955.5|10953.5|10955.1|10953.1|240
1636713600000|2021-11-12 10:40:00|||||||||182
1636713900000|2021-11-12 10:45:00|10955.5|10953.5|10955.5|10953.5|10955.9|10953.9|10955.5|10953.5|1151
1636714200000|2021-11-12 10:50:00|10955.9|10953.9|10955.9|10953.9|10955.9|10953.9|10955.9|10953.9|231
1636714500000|2021-11-12 10:55:00|10955.7|10953.7|10955.7|10953.7|10955.9|10953.9|10955.5|10953.5|183
1636714800000|2021-11-12 11:00:00|10955.9|10953.9|10955.1|10953.1|10955.9|10953.9|10955.1|10953.1|1007
1636715100000|2021-11-12 11:05:00|10955.5|10953.5|10955.1|10953.1|10955.9|10953.9|10955.1|10953.1|1678
1636715400000|2021-11-12 11:10:00|||||||||104
1636715700000|2021-11-12 11:15:00|10955.9|10953.9|10955.1|10953.1|10955.9|10953.9|10955.1|10953.1|477
1636716000000|2021-11-12 11:20:00|10955.5|10953.5|10955.1|10953.1|10955.5|10953.5|10955.1|10953.1|78
1636716300000|2021-11-12 11:25:00|10955.5|10953.5|10955.1|10953.1|10955.5|10953.5|10955.1|10953.1|428
1636716600000|2021-11-12 11:30:00|||||||||101
1636716900000|2021-11-12 11:35:00|10955.5|10953.5|10955.9|10953.9|10955.9|10953.9|10955.5|10953.5|713
1636717200000|2021-11-12 11:40:00|10955.5|10953.5|10955.5|10953.5|10955.9|10953.9|10955.5|10953.5|277
1636717500000|2021-11-12 11:45:00|10955.1|10953.1|10955.1|10953.1|10955.1|10953.1|10955.1|10953.1|193
1636717800000|2021-11-12 11:50:00|10955.5|10953.5|10955.1|10953.1|10955.5|10953.5|10955.1|10953.1|1426
1636718100000|2021-11-12 11:55:00|10955.5|10953.5|10955.5|10953.5|10955.5|10953.5|10955.5|10953.5|132
1636718400000|2021-11-12 12:00:00|10955.9|10953.9|10955.9|10953.9|10955.9|10953.9|10955.9|10953.9|168
1636718700000|2021-11-12 12:05:00|10956.1|10954.1|10957.1|10955.1|10957.1|10955.1|10955.9|10953.9|475
1636719000000|2021-11-12 12:10:00|10957.3|10955.3|10957.4|10955.4|10957.4|10955.4|10957.3|10955.3|1339
1636719300000|2021-11-12 12:15:00|10957.8|10955.8|10959.4|10957.4|10959.4|10957.4|10957.4|10955.4|1244
1636719600000|2021-11-12 12:20:00|10959.2|10957.2|10958.6|10956.6|10959.2|10957.2|10958.2|10956.2|1773
1636719900000|2021-11-12 12:25:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|1444
1636720200000|2021-11-12 12:30:00|10957.8|10955.8|10957.4|10955.4|10957.8|10955.8|10957.1|10955.1|1237
1636720500000|2021-11-12 12:35:00|10957.1|10955.1|10957.4|10955.4|10957.8|10955.8|10956.7|10954.7|412
1636720800000|2021-11-12 12:40:00|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|10956.9|10954.9|403
1636721100000|2021-11-12 12:45:00|10956.9|10954.9|10957.4|10955.4|10957.4|10955.4|10956.9|10954.9|49
1636721400000|2021-11-12 12:50:00|10957.6|10955.6|10958.2|10956.2|10958.2|10956.2|10957.4|10955.4|530
1636721700000|2021-11-12 12:55:00|10957.8|10955.8|10958.6|10956.6|10958.6|10956.6|10957.8|10955.8|949
1636722000000|2021-11-12 13:00:00|10958.2|10956.2|10958.2|10956.2|10958.6|10956.6|10958.2|10956.2|579
1636722300000|2021-11-12 13:05:00|10958.6|10956.6|10959|10957|10959.4|10957.4|10958.6|10956.6|1335
1636722600000|2021-11-12 13:10:00|10958.6|10956.6|10959.4|10957.4|10959.4|10957.4|10958.6|10956.6|1113
1636722900000|2021-11-12 13:15:00|10959|10957|10959|10957|10959.4|10957.4|10958.6|10956.6|2523
1636723200000|2021-11-12 13:20:00|10958.8|10956.8|10958.8|10956.8|10959|10957|10958.6|10956.6|5126
1636723500000|2021-11-12 13:25:00|10958.6|10956.6|10960.2|10958.2|10961|10959|10958.6|10956.6|4582
1636723800000|2021-11-12 13:30:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10959.8|10957.8|1488
1636724100000|2021-11-12 13:35:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|500
1636724400000|2021-11-12 13:40:00|10960.4|10958.4|10959.8|10957.8|10960.6|10958.6|10959.4|10957.4|2350
1636724700000|2021-11-12 13:45:00|10959.4|10957.4|10960.2|10958.2|10960.6|10958.6|10959.4|10957.4|2798
1636725000000|2021-11-12 13:50:00|10959.8|10957.8|10961|10959|10961|10959|10959.8|10957.8|3052
1636725300000|2021-11-12 13:55:00|10961.4|10959.4|10960.8|10958.8|10961.4|10959.4|10960.6|10958.6|2016
1636725600000|2021-11-12 14:00:00|10961|10959|10960.6|10958.6|10961|10959|10960.2|10958.2|935
1636725900000|2021-11-12 14:05:00|||||||||748
1636726200000|2021-11-12 14:10:00|10961|10959|10962.1|10960.1|10962.1|10960.1|10961|10959|6031
1636726500000|2021-11-12 14:15:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.4|10959.4|4262
1636726800000|2021-11-12 14:20:00|10961.9|10959.9|10962.5|10960.5|10962.5|10960.5|10961.7|10959.7|1373
1636727100000|2021-11-12 14:25:00|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|255
1636727400000|2021-11-12 14:30:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|1045
1636727700000|2021-11-12 14:35:00|10961.4|10959.4|10961|10959|10961.7|10959.7|10961|10959|1339
1636728000000|2021-11-12 14:40:00|10961.4|10959.4|10961|10959|10961.4|10959.4|10960.6|10958.6|2689
1636728300000|2021-11-12 14:45:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|1933
1636728600000|2021-11-12 14:50:00|10960|10958|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|687
1636728900000|2021-11-12 14:55:00|10960.6|10958.6|10959|10957|10960.6|10958.6|10959|10957|1297
1636729200000|2021-11-12 15:00:00|10959.4|10957.4|10962.5|10960.5|10962.5|10960.5|10959.4|10957.4|5421
1636729500000|2021-11-12 15:05:00|10962.1|10960.1|10963.7|10961.7|10964.5|10962.5|10962.1|10960.1|3860
1636729800000|2021-11-12 15:10:00|10964.1|10962.1|10962.9|10960.9|10964.1|10962.1|10962.5|10960.5|1832
1636730100000|2021-11-12 15:15:00|10963.1|10961.1|10963.3|10961.3|10963.3|10961.3|10962.1|10960.1|1800
1636730400000|2021-11-12 15:20:00|10963.5|10961.5|10963.9|10961.9|10964.1|10962.1|10963.3|10961.3|2673
1636730700000|2021-11-12 15:25:00|10964.1|10962.1|10963.7|10961.7|10964.1|10962.1|10963.3|10961.3|1397
1636731000000|2021-11-12 15:30:00|10964.1|10962.1|10964.1|10962.1|10964.5|10962.5|10963.7|10961.7|1382
1636731300000|2021-11-12 15:35:00|10963.9|10961.9|10963.7|10961.7|10963.9|10961.9|10963.3|10961.3|1008
1636731600000|2021-11-12 15:40:00|10963.3|10961.3|10962.5|10960.5|10963.3|10961.3|10962.5|10960.5|1790
1636731900000|2021-11-12 15:45:00|10962.1|10960.1|10962.9|10960.9|10962.9|10960.9|10962.1|10960.1|1561
1636732200000|2021-11-12 15:50:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|1210
1636732500000|2021-11-12 15:55:00|||||||||831
1636732800000|2021-11-12 16:00:00|10962.9|10960.9|10963.7|10961.7|10963.7|10961.7|10962.9|10960.9|397
1636733100000|2021-11-12 16:05:00|10963.5|10961.5|10963.3|10961.3|10963.7|10961.7|10962.9|10960.9|347
1636733400000|2021-11-12 16:10:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|425
1636733700000|2021-11-12 16:15:00|10962.7|10960.7|10962.5|10960.5|10962.9|10960.9|10962.5|10960.5|281
1636734000000|2021-11-12 16:20:00|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|10961.7|10959.7|776
1636734300000|2021-11-12 16:25:00|10961.9|10959.9|10961.7|10959.7|10961.9|10959.9|10961.7|10959.7|485
1636734600000|2021-11-12 16:30:00|10961.4|10959.4|10961|10959|10961.4|10959.4|10960.6|10958.6|1788
1636734900000|2021-11-12 16:35:00|10961.4|10959.4|10961.7|10959.7|10961.7|10959.7|10961|10959|1283
1636735200000|2021-11-12 16:40:00|10961.5|10959.5|10961.4|10959.4|10961.7|10959.7|10961.4|10959.4|963
1636735500000|2021-11-12 16:45:00|10961|10959|10961.7|10959.7|10961.7|10959.7|10961|10959|1316
1636735800000|2021-11-12 16:50:00|10962.1|10960.1|10961|10959|10962.1|10960.1|10961|10959|357
1636736100000|2021-11-12 16:55:00|10961.4|10959.4|10961.4|10959.4|10961.7|10959.7|10961.4|10959.4|207
1636736400000|2021-11-12 17:00:00|||||||||89
1636736700000|2021-11-12 17:05:00|10961|10959|10961|10959|10961|10959|10960.6|10958.6|506
1636737000000|2021-11-12 17:10:00|10961.2|10959.2|10961|10959|10961.4|10959.4|10961|10959|126
1636737300000|2021-11-12 17:15:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|943
1636737600000|2021-11-12 17:20:00|10960.2|10958.2|10960.6|10958.6|10961|10959|10960.2|10958.2|594
1636737900000|2021-11-12 17:25:00|10961|10959|10960.6|10958.6|10961|10959|10960.6|10958.6|816
1636738200000|2021-11-12 17:30:00|10960.2|10958.2|10959.8|10957.8|10960.2|10958.2|10959.8|10957.8|1145
1636738500000|2021-11-12 17:35:00|10960.2|10958.2|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|2508
1636738800000|2021-11-12 17:40:00|10961|10959|10961.7|10959.7|10961.7|10959.7|10961|10959|1075
1636739100000|2021-11-12 17:45:00|10962.1|10960.1|10962.5|10960.5|10962.9|10960.9|10961.7|10959.7|550
1636739400000|2021-11-12 17:50:00|10962.3|10960.3|10961.7|10959.7|10962.3|10960.3|10961.7|10959.7|979
1636739700000|2021-11-12 17:55:00|10962.1|10960.1|10961.7|10959.7|10962.1|10960.1|10961.7|10959.7|1113
1636740000000|2021-11-12 18:00:00|10961.9|10959.9|10961.7|10959.7|10962.1|10960.1|10961.7|10959.7|1311
1636740300000|2021-11-12 18:05:00|10962.1|10960.1|10962.1|10960.1|10962.5|10960.5|10962.1|10960.1|953
1636740600000|2021-11-12 18:10:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.5|10959.5|544
1636740900000|2021-11-12 18:15:00|10961.4|10959.4|10961.7|10959.7|10961.7|10959.7|10961.4|10959.4|348
1636741200000|2021-11-12 18:20:00|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|10961.7|10959.7|725
1636741500000|2021-11-12 18:25:00|||||||||46
1636741800000|2021-11-12 18:30:00|||||||||74
1636742100000|2021-11-12 18:35:00|||||||||466
1636742400000|2021-11-12 18:40:00|||||||||116
1636742700000|2021-11-12 18:45:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|371
1636743000000|2021-11-12 18:50:00|10962.1|10960.1|10961.4|10959.4|10962.1|10960.1|10961.4|10959.4|579
1636743300000|2021-11-12 18:55:00|||||||||439
1636743600000|2021-11-12 19:00:00|10961.2|10959.2|10961|10959|10961.2|10959.2|10961|10959|2127
1636743900000|2021-11-12 19:05:00|10960.6|10958.6|10960.6|10958.6|10961|10959|10960.6|10958.6|237
1636744200000|2021-11-12 19:10:00|10960.4|10958.4|10960.6|10958.6|10960.6|10958.6|10960.4|10958.4|498
1636744500000|2021-11-12 19:15:00|10961|10959|10961|10959|10961|10959|10961|10959|267
1636744800000|2021-11-12 19:20:00|||||||||128
1636745100000|2021-11-12 19:25:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|578
1636745400000|2021-11-12 19:30:00|10961|10959|10960.6|10958.6|10961|10959|10960.6|10958.6|660
1636745700000|2021-11-12 19:35:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|235
1636746000000|2021-11-12 19:40:00|10960.6|10958.6|10961|10959|10961|10959|10960.6|10958.6|1373
1636746300000|2021-11-12 19:45:00|10961.4|10959.4|10961|10959|10961.4|10959.4|10961|10959|1121
1636746600000|2021-11-12 19:50:00|10961.4|10959.4|10960.6|10958.6|10961.4|10959.4|10960.6|10958.6|316
1636746900000|2021-11-12 19:55:00|10960.2|10958.2|10960.2|10958.2|10961|10959|10960.2|10958.2|963
1636747200000|2021-11-12 20:00:00|10960|10958|10960.6|10958.6|10961|10959|10959.8|10957.8|2640
1636747500000|2021-11-12 20:05:00|10960.2|10958.2|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|285
1636747800000|2021-11-12 20:10:00|10960.2|10958.2|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|1763
1636748100000|2021-11-12 20:15:00|10960.2|10958.2|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|154
1636748400000|2021-11-12 20:20:00|||||||||3
1636748700000|2021-11-12 20:25:00|||||||||11
1636749000000|2021-11-12 20:30:00|10961.4|10959.4|10961|10959|10961.4|10959.4|10961|10959|934
1636749300000|2021-11-12 20:35:00|10960.6|10958.6|10961|10959|10961|10959|10960.6|10958.6|303
1636749600000|2021-11-12 20:40:00|||||||||843
1636749900000|2021-11-12 20:45:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|193
1636750200000|2021-11-12 20:50:00|10961|10959|10961|10959|10961|10959|10961|10959|65
1636750500000|2021-11-12 20:55:00|10961.4|10959.4|10961|10959|10961.4|10959.4|10961|10959|1261
1636750800000|2021-11-12 21:00:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|1097
1636751100000|2021-11-12 21:05:00|10960.8|10958.8|10960.6|10958.6|10960.8|10958.8|10960.6|10958.6|190
1636751400000|2021-11-12 21:10:00|10961|10959|10961|10959|10961|10959|10961|10959|416
1636751700000|2021-11-12 21:15:00|10960.6|10958.6|10961|10959|10961|10959|10960.6|10958.6|145
1636752000000|2021-11-12 21:20:00|10960.8|10958.8|10960.6|10958.6|10961|10959|10960.6|10958.6|677
1636752300000|2021-11-12 21:25:00|10961|10959|10961.7|10959.7|10961.7|10959.7|10961|10959|724
1636752600000|2021-11-12 21:30:00|||||||||281
1636752900000|2021-11-12 21:35:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|253
1636753200000|2021-11-12 21:40:00|||||||||48
1636753500000|2021-11-12 21:45:00|10961|10959|10961|10959|10961|10959|10961|10959|207
1636753800000|2021-11-12 21:50:00|||||||||161
1636754100000|2021-11-12 21:55:00|10961.2|10959.2|10961.4|10959.4|10961.4|10959.4|10961.2|10959.2|1299
1636930800000|2021-11-14 23:00:00|10960.6|10958.6|10960.4|10958.4|10960.6|10958.6|10959.8|10957.8|793
1636931100000|2021-11-14 23:05:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|121
1636931400000|2021-11-14 23:10:00|||||||||151
1636931700000|2021-11-14 23:15:00|10959.8|10957.8|10959.8|10957.8|10960|10958|10959.8|10957.8|424
1636932000000|2021-11-14 23:20:00|10960|10958|10960|10958|10960|10958|10960|10958|154
1636932300000|2021-11-14 23:25:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|0
1636932600000|2021-11-14 23:30:00|||||||||211
1636932900000|2021-11-14 23:35:00|||||||||114
1636933200000|2021-11-14 23:40:00|||||||||61
1636933500000|2021-11-14 23:45:00|||||||||90
1636933800000|2021-11-14 23:50:00|10960|10958|10959.8|10957.8|10960|10958|10959.8|10957.8|61
1636934100000|2021-11-14 23:55:00|||||||||58
1636934400000|2021-11-15 00:00:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|250
1636934700000|2021-11-15 00:05:00|||||||||2
1636935000000|2021-11-15 00:10:00|10960|10958|10960.6|10958.6|10960.6|10958.6|10960|10958|379
1636935300000|2021-11-15 00:15:00|10961|10959|10961.7|10959.7|10961.7|10959.7|10961|10959|204
1636935600000|2021-11-15 00:20:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|94
1636935900000|2021-11-15 00:25:00|||||||||14
1636936200000|2021-11-15 00:30:00|||||||||28
1636936500000|2021-11-15 00:35:00|||||||||14
1636936800000|2021-11-15 00:40:00|10961.7|10959.7|10961.7|10959.7|10962.1|10960.1|10961.7|10959.7|144
1636937100000|2021-11-15 00:45:00|10962.1|10960.1|10961.7|10959.7|10962.1|10960.1|10961.7|10959.7|331
1636937400000|2021-11-15 00:50:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|141
1636937700000|2021-11-15 00:55:00|||||||||4
1636938300000|2021-11-15 01:05:00|||||||||82
1636938600000|2021-11-15 01:10:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|37
1636939500000|2021-11-15 01:25:00|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|279
1636939800000|2021-11-15 01:30:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|199
1636940100000|2021-11-15 01:35:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|308
1636940400000|2021-11-15 01:40:00|10963.3|10961.3|10962.9|10960.9|10963.3|10961.3|10962.5|10960.5|367
1636940700000|2021-11-15 01:45:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|53
1636941000000|2021-11-15 01:50:00|10962.9|10960.9|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|51
1636941300000|2021-11-15 01:55:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|507
1636941600000|2021-11-15 02:00:00|10963.9|10961.9|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|50
1636941900000|2021-11-15 02:05:00|||||||||1
1636942200000|2021-11-15 02:10:00|||||||||131
1636942500000|2021-11-15 02:15:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|136
1636942800000|2021-11-15 02:20:00|||||||||12
1636943400000|2021-11-15 02:30:00|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|63
1636943700000|2021-11-15 02:35:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|228
1636944000000|2021-11-15 02:40:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|188
1636944300000|2021-11-15 02:45:00|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|256
1636944900000|2021-11-15 02:55:00|||||||||51
1636945200000|2021-11-15 03:00:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|4
1636945500000|2021-11-15 03:05:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|28
1636945800000|2021-11-15 03:10:00|||||||||17
1636947000000|2021-11-15 03:30:00|||||||||25
1636947300000|2021-11-15 03:35:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|234
1636947900000|2021-11-15 03:45:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|176
1636948200000|2021-11-15 03:50:00|10963.1|10961.1|10962.9|10960.9|10963.3|10961.3|10962.9|10960.9|20
1636948800000|2021-11-15 04:00:00|||||||||32
1636950300000|2021-11-15 04:25:00|||||||||200
1636950600000|2021-11-15 04:30:00|||||||||177
1636950900000|2021-11-15 04:35:00|10962.7|10960.7|10962.5|10960.5|10962.7|10960.7|10962.5|10960.5|142
1636951500000|2021-11-15 04:45:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|65
1636951800000|2021-11-15 04:50:00|10962.7|10960.7|10962.5|10960.5|10962.7|10960.7|10962.5|10960.5|46
1636952100000|2021-11-15 04:55:00|10962.3|10960.3|10962.1|10960.1|10962.5|10960.5|10962.1|10960.1|196
1636952400000|2021-11-15 05:00:00|||||||||4
1636952700000|2021-11-15 05:05:00|||||||||25
1636953000000|2021-11-15 05:10:00|10961.9|10959.9|10961.7|10959.7|10961.9|10959.9|10961.7|10959.7|105
1636953300000|2021-11-15 05:15:00|||||||||94
1636953900000|2021-11-15 05:25:00|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|20
1636954500000|2021-11-15 05:35:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|53
1636955100000|2021-11-15 05:45:00|||||||||8
1636955400000|2021-11-15 05:50:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|27
1636955700000|2021-11-15 05:55:00|10963.3|10961.3|10963.3|10961.3|10963.7|10961.7|10963.3|10961.3|128
1636956000000|2021-11-15 06:00:00|10963.5|10961.5|10963.3|10961.3|10963.7|10961.7|10963.3|10961.3|80
1636956300000|2021-11-15 06:05:00|10963.5|10961.5|10963.3|10961.3|10963.7|10961.7|10963.3|10961.3|493
1636956600000|2021-11-15 06:10:00|10963.7|10961.7|10963.3|10961.3|10963.7|10961.7|10963.3|10961.3|92
1636957200000|2021-11-15 06:20:00|10963.1|10961.1|10962.9|10960.9|10963.1|10961.1|10962.9|10960.9|28
1636957800000|2021-11-15 06:30:00|||||||||10
1636958100000|2021-11-15 06:35:00|||||||||79
1636958400000|2021-11-15 06:40:00|||||||||29
1636958700000|2021-11-15 06:45:00|10962.5|10960.5|10962.5|10960.5|10962.9|10960.9|10962.5|10960.5|146
1636959000000|2021-11-15 06:50:00|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|213
1636959300000|2021-11-15 06:55:00|||||||||1
1636959600000|2021-11-15 07:00:00|10961.7|10959.7|10961.4|10959.4|10961.7|10959.7|10961.4|10959.4|400
1636959900000|2021-11-15 07:05:00|10961.2|10959.2|10961.7|10959.7|10961.7|10959.7|10961|10959|412
1636960200000|2021-11-15 07:10:00|10962.1|10960.1|10961.7|10959.7|10962.1|10960.1|10961.7|10959.7|261
1636960500000|2021-11-15 07:15:00|||||||||1
1636960800000|2021-11-15 07:20:00|10961.4|10959.4|10961.7|10959.7|10962.1|10960.1|10961.4|10959.4|221
1636961100000|2021-11-15 07:25:00|10961.9|10959.9|10962.1|10960.1|10962.1|10960.1|10961.7|10959.7|285
1636961400000|2021-11-15 07:30:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.3|10960.3|236
1636962000000|2021-11-15 07:40:00|10962.9|10960.9|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|176
1636962300000|2021-11-15 07:45:00|10963.1|10961.1|10962.5|10960.5|10963.1|10961.1|10962.5|10960.5|210
1636962600000|2021-11-15 07:50:00|10962.9|10960.9|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|687
1636962900000|2021-11-15 07:55:00|10963.7|10961.7|10963.3|10961.3|10963.7|10961.7|10963.3|10961.3|376
1636963200000|2021-11-15 08:00:00|10962.9|10960.9|10962.5|10960.5|10963.3|10961.3|10962.5|10960.5|790
1636963500000|2021-11-15 08:05:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|316
1636963800000|2021-11-15 08:10:00|10962.5|10960.5|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|485
1636964100000|2021-11-15 08:15:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.1|10960.1|177
1636964400000|2021-11-15 08:20:00|10962.3|10960.3|10961.7|10959.7|10962.3|10960.3|10961.7|10959.7|96
1636964700000|2021-11-15 08:25:00|||||||||37
1636965000000|2021-11-15 08:30:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|241
1636965300000|2021-11-15 08:35:00|10961.7|10959.7|10961.4|10959.4|10961.7|10959.7|10961.4|10959.4|285
1636965600000|2021-11-15 08:40:00|10961.2|10959.2|10961.4|10959.4|10961.4|10959.4|10961|10959|355
1636965900000|2021-11-15 08:45:00|10961.5|10959.5|10961.7|10959.7|10961.7|10959.7|10961.5|10959.5|467
1636966200000|2021-11-15 08:50:00|10961.4|10959.4|10961.7|10959.7|10961.7|10959.7|10961.4|10959.4|155
1636966500000|2021-11-15 08:55:00|||||||||182
1636966800000|2021-11-15 09:00:00|10962.1|10960.1|10962.5|10960.5|10962.5|10960.5|10962.1|10960.1|775
1636967100000|2021-11-15 09:05:00|10962.1|10960.1|10962.1|10960.1|10962.5|10960.5|10962.1|10960.1|456
1636967400000|2021-11-15 09:10:00|||||||||26
1636967700000|2021-11-15 09:15:00|||||||||338
1636968000000|2021-11-15 09:20:00|10962.5|10960.5|10962.1|10960.1|10962.5|10960.5|10962.1|10960.1|270
1636968300000|2021-11-15 09:25:00|10962.3|10960.3|10961.4|10959.4|10962.3|10960.3|10961.4|10959.4|366
1636968600000|2021-11-15 09:30:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|48
1636968900000|2021-11-15 09:35:00|10961.9|10959.9|10962.1|10960.1|10962.3|10960.3|10961.9|10959.9|136
1636969200000|2021-11-15 09:40:00|||||||||19
1636969500000|2021-11-15 09:45:00|10962.5|10960.5|10962.1|10960.1|10962.5|10960.5|10962.1|10960.1|160
1636969800000|2021-11-15 09:50:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|14
1636970100000|2021-11-15 09:55:00|10962.1|10960.1|10962.9|10960.9|10962.9|10960.9|10962.1|10960.1|697
1636970400000|2021-11-15 10:00:00|||||||||69
1636970700000|2021-11-15 10:05:00|10962.5|10960.5|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|385
1636971000000|2021-11-15 10:10:00|10962.5|10960.5|10963.1|10961.1|10963.3|10961.3|10962.5|10960.5|593
1636971300000|2021-11-15 10:15:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|82
1636971600000|2021-11-15 10:20:00|10963.7|10961.7|10962.9|10960.9|10963.7|10961.7|10962.9|10960.9|476
1636971900000|2021-11-15 10:25:00|10962.5|10960.5|10963.3|10961.3|10963.3|10961.3|10962.5|10960.5|160
1636972200000|2021-11-15 10:30:00|10962.9|10960.9|10963.3|10961.3|10963.7|10961.7|10962.9|10960.9|295
1636972500000|2021-11-15 10:35:00|||||||||343
1636972800000|2021-11-15 10:40:00|10963.5|10961.5|10962.9|10960.9|10963.5|10961.5|10962.9|10960.9|471
1636973100000|2021-11-15 10:45:00|10962.5|10960.5|10962.5|10960.5|10962.9|10960.9|10962.5|10960.5|205
1636973400000|2021-11-15 10:50:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|135
1636974000000|2021-11-15 11:00:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|37
1636974300000|2021-11-15 11:05:00|||||||||10
1636974600000|2021-11-15 11:10:00|||||||||148
1636975200000|2021-11-15 11:20:00|10962.1|10960.1|10962.5|10960.5|10962.5|10960.5|10962.1|10960.1|327
1636975500000|2021-11-15 11:25:00|||||||||100
1636975800000|2021-11-15 11:30:00|||||||||37
1636976100000|2021-11-15 11:35:00|10962.7|10960.7|10962.9|10960.9|10962.9|10960.9|10962.7|10960.7|135
1636976400000|2021-11-15 11:40:00|||||||||24
1636976700000|2021-11-15 11:45:00|10962.5|10960.5|10962.3|10960.3|10962.5|10960.5|10962.3|10960.3|179
1636977000000|2021-11-15 11:50:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|13
1636977300000|2021-11-15 11:55:00|10962.3|10960.3|10962.5|10960.5|10962.5|10960.5|10962.1|10960.1|605
1636977600000|2021-11-15 12:00:00|||||||||61
1636977900000|2021-11-15 12:05:00|10962.7|10960.7|10962.9|10960.9|10962.9|10960.9|10962.7|10960.7|83
1636978200000|2021-11-15 12:10:00|10962.7|10960.7|10962.5|10960.5|10962.7|10960.7|10962.1|10960.1|392
1636978500000|2021-11-15 12:15:00|10962.9|10960.9|10962.5|10960.5|10962.9|10960.9|10962.5|10960.5|120
1636978800000|2021-11-15 12:20:00|10962.9|10960.9|10962.5|10960.5|10962.9|10960.9|10962.5|10960.5|56
1636979100000|2021-11-15 12:25:00|||||||||1
1636979400000|2021-11-15 12:30:00|||||||||36
1636979700000|2021-11-15 12:35:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|353
1636980000000|2021-11-15 12:40:00|||||||||30
1636980300000|2021-11-15 12:45:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|1149
1636980600000|2021-11-15 12:50:00|10962.9|10960.9|10962.9|10960.9|10963.3|10961.3|10962.9|10960.9|1634
1636980900000|2021-11-15 12:55:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|257
1636981200000|2021-11-15 13:00:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|89
1636981500000|2021-11-15 13:05:00|10963.1|10961.1|10962.9|10960.9|10963.3|10961.3|10962.9|10960.9|514
1636981800000|2021-11-15 13:10:00|10963.3|10961.3|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|967
1636982100000|2021-11-15 13:15:00|10963.3|10961.3|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|655
1636982400000|2021-11-15 13:20:00|10963.3|10961.3|10964.1|10962.1|10964.1|10962.1|10963.3|10961.3|779
1636982700000|2021-11-15 13:25:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|239
1636983000000|2021-11-15 13:30:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|869
1636983300000|2021-11-15 13:35:00|10964.3|10962.3|10964.1|10962.1|10964.5|10962.5|10963.7|10961.7|1899
1636983600000|2021-11-15 13:40:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|1188
1636983900000|2021-11-15 13:45:00|10963.7|10961.7|10962.9|10960.9|10963.7|10961.7|10962.9|10960.9|2290
1636984200000|2021-11-15 13:50:00|||||||||647
1636984500000|2021-11-15 13:55:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|676
1636984800000|2021-11-15 14:00:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|1152
1636985100000|2021-11-15 14:05:00|10962.5|10960.5|10961.4|10959.4|10962.9|10960.9|10961.4|10959.4|3026
1636985400000|2021-11-15 14:10:00|10961.2|10959.2|10962.1|10960.1|10962.1|10960.1|10961|10959|2311
1636985700000|2021-11-15 14:15:00|10961.7|10959.7|10962.1|10960.1|10962.1|10960.1|10961.7|10959.7|1059
1636986000000|2021-11-15 14:20:00|10961.7|10959.7|10962.1|10960.1|10962.5|10960.5|10961.7|10959.7|1735
1636986300000|2021-11-15 14:25:00|10961.7|10959.7|10961.7|10959.7|10962.1|10960.1|10961.7|10959.7|1632
1636986600000|2021-11-15 14:30:00|10962.1|10960.1|10961.4|10959.4|10962.1|10960.1|10961.4|10959.4|2904
1636986900000|2021-11-15 14:35:00|10961.7|10959.7|10960.6|10958.6|10961.7|10959.7|10960.6|10958.6|3574
1636987200000|2021-11-15 14:40:00|10960.2|10958.2|10959.4|10957.4|10960.6|10958.6|10959.4|10957.4|4648
1636987500000|2021-11-15 14:45:00|10959|10957|10959|10957|10959|10957|10958.6|10956.6|3989
1636987800000|2021-11-15 14:50:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|3688
1636988100000|2021-11-15 14:55:00|10959.4|10957.4|10957.8|10955.8|10959.4|10957.4|10957.8|10955.8|3195
1636988400000|2021-11-15 15:00:00|10957.4|10955.4|10957.1|10955.1|10957.8|10955.8|10957.1|10955.1|1493
1636988700000|2021-11-15 15:05:00|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|10956.3|10954.3|3434
1636989000000|2021-11-15 15:10:00|10957.8|10955.8|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|2797
1636989300000|2021-11-15 15:15:00|10957.8|10955.8|10957.8|10955.8|10958.2|10956.2|10957.4|10955.4|5023
1636989600000|2021-11-15 15:20:00|10958|10956|10959.4|10957.4|10959.4|10957.4|10957.8|10955.8|2522
1636989900000|2021-11-15 15:25:00|10959|10957|10959|10957|10959.4|10957.4|10958.6|10956.6|1352
1636990200000|2021-11-15 15:30:00|10958.6|10956.6|10959.4|10957.4|10959.8|10957.8|10958.2|10956.2|4293
1636990500000|2021-11-15 15:35:00|10959.8|10957.8|10961.4|10959.4|10961.4|10959.4|10959.8|10957.8|2522
1636990800000|2021-11-15 15:40:00|10961.7|10959.7|10961|10959|10961.7|10959.7|10960.6|10958.6|2285
1636991100000|2021-11-15 15:45:00|10961.2|10959.2|10961.4|10959.4|10961.4|10959.4|10961|10959|1143
1636991400000|2021-11-15 15:50:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.4|10959.4|3472
1636991700000|2021-11-15 15:55:00|10961.4|10959.4|10962.1|10960.1|10962.1|10960.1|10961.4|10959.4|2649
1636992000000|2021-11-15 16:00:00|10961.7|10959.7|10961.7|10959.7|10962.1|10960.1|10961.7|10959.7|547
1636992300000|2021-11-15 16:05:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961|10959|1765
1636992600000|2021-11-15 16:10:00|10961.7|10959.7|10962.1|10960.1|10962.1|10960.1|10961.7|10959.7|1373
1636992900000|2021-11-15 16:15:00|10961.7|10959.7|10962.1|10960.1|10962.1|10960.1|10961.7|10959.7|1082
1636993200000|2021-11-15 16:20:00|10961.7|10959.7|10962.1|10960.1|10962.1|10960.1|10961.4|10959.4|2942
1636993500000|2021-11-15 16:25:00|10961.7|10959.7|10961.7|10959.7|10962.5|10960.5|10961.7|10959.7|1995
1636993800000|2021-11-15 16:30:00|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|10961.7|10959.7|1607
1636994100000|2021-11-15 16:35:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|731
1636994400000|2021-11-15 16:40:00|||||||||155
1636994700000|2021-11-15 16:45:00|10961.5|10959.5|10961.4|10959.4|10961.7|10959.7|10961.4|10959.4|3218
1636995000000|2021-11-15 16:50:00|10961|10959|10961|10959|10961.4|10959.4|10960.6|10958.6|6992
1636995300000|2021-11-15 16:55:00|10960.6|10958.6|10960.6|10958.6|10961|10959|10960.6|10958.6|5100
1636995600000|2021-11-15 17:00:00|10961|10959|10961|10959|10961|10959|10961|10959|1094
1636995900000|2021-11-15 17:05:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|1162
1636996200000|2021-11-15 17:10:00|10960.6|10958.6|10961|10959|10961|10959|10960.2|10958.2|701
1636996500000|2021-11-15 17:15:00|10960.8|10958.8|10961.4|10959.4|10961.4|10959.4|10960.6|10958.6|1385
1636996800000|2021-11-15 17:20:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|431
1636997100000|2021-11-15 17:25:00|10962.1|10960.1|10961.7|10959.7|10962.1|10960.1|10961.7|10959.7|738
1636997400000|2021-11-15 17:30:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|177
1636997700000|2021-11-15 17:35:00|||||||||331
1636998000000|2021-11-15 17:40:00|||||||||564
1636998300000|2021-11-15 17:45:00|10961|10959|10960.2|10958.2|10961|10959|10960.2|10958.2|927
1636998600000|2021-11-15 17:50:00|||||||||198
1636998900000|2021-11-15 17:55:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|839
1636999200000|2021-11-15 18:00:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|160
1636999500000|2021-11-15 18:05:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|456
1636999800000|2021-11-15 18:10:00|||||||||149
1637000100000|2021-11-15 18:15:00|||||||||161
1637000400000|2021-11-15 18:20:00|10960|10958|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|1092
1637000700000|2021-11-15 18:25:00|||||||||118
1637001000000|2021-11-15 18:30:00|10960.6|10958.6|10961|10959|10961|10959|10960.6|10958.6|1219
1637001300000|2021-11-15 18:35:00|||||||||106
1637001600000|2021-11-15 18:40:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|578
1637001900000|2021-11-15 18:45:00|10961.5|10959.5|10961.4|10959.4|10961.5|10959.5|10961.4|10959.4|273
1637002200000|2021-11-15 18:50:00|10961.7|10959.7|10961.4|10959.4|10961.7|10959.7|10961.4|10959.4|362
1637002500000|2021-11-15 18:55:00|10961.2|10959.2|10961|10959|10961.4|10959.4|10961|10959|880
1637002800000|2021-11-15 19:00:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|266
1637003100000|2021-11-15 19:05:00|10961|10959|10961|10959|10961.4|10959.4|10961|10959|1048
1637003400000|2021-11-15 19:10:00|||||||||60
1637003700000|2021-11-15 19:15:00|10961.4|10959.4|10961.7|10959.7|10961.7|10959.7|10961.2|10959.2|362
1637004000000|2021-11-15 19:20:00|10961.4|10959.4|10961|10959|10961.4|10959.4|10961|10959|390
1637004300000|2021-11-15 19:25:00|||||||||31
1637004600000|2021-11-15 19:30:00|10961.4|10959.4|10961.4|10959.4|10961.7|10959.7|10961|10959|2955
1637004900000|2021-11-15 19:35:00|10961|10959|10961|10959|10961|10959|10960.6|10958.6|459
1637005200000|2021-11-15 19:40:00|10961.4|10959.4|10961|10959|10961.4|10959.4|10960.6|10958.6|540
1637005500000|2021-11-15 19:45:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|1063
1637005800000|2021-11-15 19:50:00|10960.2|10958.2|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|447
1637006100000|2021-11-15 19:55:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|1951
1637006400000|2021-11-15 20:00:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|665
1637006700000|2021-11-15 20:05:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|425
1637007000000|2021-11-15 20:10:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|804
1637007300000|2021-11-15 20:15:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|2118
1637007600000|2021-11-15 20:20:00|||||||||579
1637007900000|2021-11-15 20:25:00|10960.4|10958.4|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|1174
1637008200000|2021-11-15 20:30:00|||||||||140
1637008500000|2021-11-15 20:35:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|1615
1637008800000|2021-11-15 20:40:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|651
1637009100000|2021-11-15 20:45:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|2458
1637009400000|2021-11-15 20:50:00|10960.2|10958.2|10959.8|10957.8|10960.2|10958.2|10959.8|10957.8|780
1637009700000|2021-11-15 20:55:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|593
1637010000000|2021-11-15 21:00:00|10960.6|10958.6|10961|10959|10961.7|10959.7|10960.6|10958.6|2095
1637010300000|2021-11-15 21:05:00|10960.6|10958.6|10961|10959|10961|10959|10960.6|10958.6|697
1637010600000|2021-11-15 21:10:00|10960.6|10958.6|10960.8|10958.8|10961|10959|10960.6|10958.6|476
1637010900000|2021-11-15 21:15:00|10961|10959|10961|10959|10961|10959|10960.6|10958.6|493
1637011200000|2021-11-15 21:20:00|10960.6|10958.6|10961|10959|10961|10959|10960.6|10958.6|415
1637011500000|2021-11-15 21:25:00|10961.2|10959.2|10960.6|10958.6|10961.4|10959.4|10960.2|10958.2|1510
1637011800000|2021-11-15 21:30:00|10960.8|10958.8|10960.2|10958.2|10960.8|10958.8|10960.2|10958.2|138
1637012100000|2021-11-15 21:35:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|1318
1637012400000|2021-11-15 21:40:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|786
1637012700000|2021-11-15 21:45:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|285
1637013000000|2021-11-15 21:50:00|10960|10958|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|69
1637013300000|2021-11-15 21:55:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|852
1637017200000|2021-11-15 23:00:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|150
1637017500000|2021-11-15 23:05:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|116
1637017800000|2021-11-15 23:10:00|10960.2|10958.2|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|8
1637018100000|2021-11-15 23:15:00|||||||||274
1637018700000|2021-11-15 23:25:00|||||||||1
1637019000000|2021-11-15 23:30:00|||||||||3
1637019900000|2021-11-15 23:45:00|10960.2|10958.2|10959.8|10957.8|10960.2|10958.2|10959.8|10957.8|90
1637020800000|2021-11-16 00:00:00|10960|10958|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|56
1637021100000|2021-11-16 00:05:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|49
1637021400000|2021-11-16 00:10:00|10961|10959|10961|10959|10961|10959|10961|10959|183
1637021700000|2021-11-16 00:15:00|10961.2|10959.2|10961|10959|10961.4|10959.4|10961|10959|352
1637022000000|2021-11-16 00:20:00|10960.8|10958.8|10960.6|10958.6|10961|10959|10960.6|10958.6|11
1637022600000|2021-11-16 00:30:00|10961|10959|10961|10959|10961|10959|10961|10959|98
1637022900000|2021-11-16 00:35:00|10961.2|10959.2|10961.4|10959.4|10961.4|10959.4|10961|10959|357
1637023200000|2021-11-16 00:40:00|10961.7|10959.7|10963.1|10961.1|10963.3|10961.3|10961.7|10959.7|975
1637023500000|2021-11-16 00:45:00|10962.9|10960.9|10963.1|10961.1|10963.1|10961.1|10962.5|10960.5|325
1637023800000|2021-11-16 00:50:00|10963.3|10961.3|10963.1|10961.1|10963.3|10961.3|10962.9|10960.9|128
1637024100000|2021-11-16 00:55:00|10962.9|10960.9|10962.9|10960.9|10963.3|10961.3|10962.9|10960.9|23
1637024400000|2021-11-16 01:00:00|10962.5|10960.5|10962.1|10960.1|10962.5|10960.5|10962.1|10960.1|31
1637024700000|2021-11-16 01:05:00|10962.5|10960.5|10962.9|10960.9|10962.9|10960.9|10962.1|10960.1|489
1637025000000|2021-11-16 01:10:00|10963.1|10961.1|10962.9|10960.9|10963.3|10961.3|10962.9|10960.9|429
1637025300000|2021-11-16 01:15:00|||||||||10
1637025600000|2021-11-16 01:20:00|10962.7|10960.7|10962.5|10960.5|10962.9|10960.9|10962.5|10960.5|132
1637025900000|2021-11-16 01:25:00|10962.3|10960.3|10962.1|10960.1|10962.5|10960.5|10962.1|10960.1|86
1637026200000|2021-11-16 01:30:00|10961.9|10959.9|10961.4|10959.4|10962.1|10960.1|10961.4|10959.4|420
1637026500000|2021-11-16 01:35:00|10961.7|10959.7|10961.9|10959.9|10962.1|10960.1|10961.5|10959.5|360
1637026800000|2021-11-16 01:40:00|10962.1|10960.1|10961.7|10959.7|10962.1|10960.1|10961.7|10959.7|22
1637027100000|2021-11-16 01:45:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|9
1637027400000|2021-11-16 01:50:00|10961.7|10959.7|10961.2|10959.2|10961.7|10959.7|10961|10959|133
1637027700000|2021-11-16 01:55:00|10961|10959|10961|10959|10961.2|10959.2|10961|10959|21
1637028000000|2021-11-16 02:00:00|||||||||18
1637028600000|2021-11-16 02:10:00|||||||||2
1637028900000|2021-11-16 02:15:00|10961.4|10959.4|10961.5|10959.5|10961.7|10959.7|10961.4|10959.4|68
1637029200000|2021-11-16 02:20:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|192
1637029500000|2021-11-16 02:25:00|||||||||3
1637029800000|2021-11-16 02:30:00|10961|10959|10961|10959|10961|10959|10961|10959|318
1637031900000|2021-11-16 03:05:00|10960.6|10958.6|10960.6|10958.6|10961|10959|10960.6|10958.6|228
1637032200000|2021-11-16 03:10:00|||||||||3
1637032800000|2021-11-16 03:20:00|||||||||181
1637033100000|2021-11-16 03:25:00|||||||||25
1637033400000|2021-11-16 03:30:00|10961|10959|10961|10959|10961|10959|10961|10959|213
1637033700000|2021-11-16 03:35:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|37
1637034300000|2021-11-16 03:45:00|||||||||201
1637035800000|2021-11-16 04:10:00|||||||||10
1637036400000|2021-11-16 04:20:00|10961|10959|10961|10959|10961|10959|10961|10959|293
1637036700000|2021-11-16 04:25:00|||||||||8
1637037000000|2021-11-16 04:30:00|||||||||20
1637037900000|2021-11-16 04:45:00|||||||||114
1637038200000|2021-11-16 04:50:00|||||||||1
1637038800000|2021-11-16 05:00:00|10961.2|10959.2|10961.2|10959.2|10961.4|10959.4|10961.2|10959.2|209
1637039100000|2021-11-16 05:05:00|10961.4|10959.4|10961|10959|10961.4|10959.4|10961|10959|6
1637039700000|2021-11-16 05:15:00|10961.2|10959.2|10961.2|10959.2|10961.2|10959.2|10961.2|10959.2|34
1637040000000|2021-11-16 05:20:00|10961.4|10959.4|10961|10959|10961.4|10959.4|10961|10959|9
1637040300000|2021-11-16 05:25:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|664
1637041500000|2021-11-16 05:45:00|10961|10959|10960.6|10958.6|10961|10959|10960.6|10958.6|108
1637041800000|2021-11-16 05:50:00|||||||||26
1637042700000|2021-11-16 06:05:00|||||||||1
1637043600000|2021-11-16 06:20:00|10960.2|10958.2|10959.8|10957.8|10960.2|10958.2|10959.8|10957.8|1032
1637044500000|2021-11-16 06:35:00|||||||||7
1637044800000|2021-11-16 06:40:00|10960.2|10958.2|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|249
1637045100000|2021-11-16 06:45:00|10960.8|10958.8|10960.6|10958.6|10960.8|10958.8|10960.6|10958.6|42
1637045400000|2021-11-16 06:50:00|10961|10959|10961|10959|10961|10959|10961|10959|29
1637045700000|2021-11-16 06:55:00|10960.6|10958.6|10961|10959|10961|10959|10960.6|10958.6|80
1637046000000|2021-11-16 07:00:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|346
1637046300000|2021-11-16 07:05:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|509
1637046600000|2021-11-16 07:10:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|599
1637046900000|2021-11-16 07:15:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|398
1637047200000|2021-11-16 07:20:00|10959.4|10957.4|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|492
1637047500000|2021-11-16 07:25:00|10959|10957|10959|10957|10959.4|10957.4|10959|10957|106
1637047800000|2021-11-16 07:30:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|547
1637048100000|2021-11-16 07:35:00|10958.2|10956.2|10958.6|10956.6|10959|10957|10957.8|10955.8|1354
1637048400000|2021-11-16 07:40:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|138
1637048700000|2021-11-16 07:45:00|10957.8|10955.8|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|705
1637049000000|2021-11-16 07:50:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|48
1637049300000|2021-11-16 07:55:00|10958.2|10956.2|10958.2|10956.2|10958.4|10956.4|10958.2|10956.2|1249
1637049600000|2021-11-16 08:00:00|10958.4|10956.4|10958.2|10956.2|10958.6|10956.6|10958.2|10956.2|277
1637049900000|2021-11-16 08:05:00|10958.4|10956.4|10959|10957|10959|10957|10958.2|10956.2|599
1637050200000|2021-11-16 08:10:00|10959.4|10957.4|10959|10957|10959.4|10957.4|10959|10957|252
1637050500000|2021-11-16 08:15:00|10959.4|10957.4|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|871
1637050800000|2021-11-16 08:20:00|10959|10957|10959|10957|10959|10957|10959|10957|41
1637051100000|2021-11-16 08:25:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|536
1637051400000|2021-11-16 08:30:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|602
1637051700000|2021-11-16 08:35:00|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|480
1637052000000|2021-11-16 08:40:00|10958|10956|10958.6|10956.6|10958.6|10956.6|10958|10956|1110
1637052300000|2021-11-16 08:45:00|10958.4|10956.4|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|239
1637052600000|2021-11-16 08:50:00|10959|10957|10959|10957|10959|10957|10959|10957|66
1637052900000|2021-11-16 08:55:00|10959.4|10957.4|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|334
1637053200000|2021-11-16 09:00:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.6|10957.6|158
1637053500000|2021-11-16 09:05:00|10960.2|10958.2|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|340
1637053800000|2021-11-16 09:10:00|10960.4|10958.4|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|302
1637054100000|2021-11-16 09:15:00|10960.2|10958.2|10959.8|10957.8|10960.2|10958.2|10959.8|10957.8|250
1637054400000|2021-11-16 09:20:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|40
1637054700000|2021-11-16 09:25:00|10959|10957|10958.6|10956.6|10959|10957|10958.2|10956.2|1013
1637055000000|2021-11-16 09:30:00|10959|10957|10959.4|10957.4|10959.8|10957.8|10959|10957|771
1637055300000|2021-11-16 09:35:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|81
1637055600000|2021-11-16 09:40:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|265
1637055900000|2021-11-16 09:45:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|81
1637056200000|2021-11-16 09:50:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|27
1637056500000|2021-11-16 09:55:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|185
1637056800000|2021-11-16 10:00:00|||||||||5
1637057100000|2021-11-16 10:05:00|10959.6|10957.6|10959.8|10957.8|10959.8|10957.8|10959.6|10957.6|353
1637057400000|2021-11-16 10:10:00|||||||||215
1637057700000|2021-11-16 10:15:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|828
1637058000000|2021-11-16 10:20:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|164
1637058300000|2021-11-16 10:25:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|12
1637058600000|2021-11-16 10:30:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|568
1637058900000|2021-11-16 10:35:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|46
1637059200000|2021-11-16 10:40:00|10961|10959|10961|10959|10961|10959|10961|10959|46
1637059500000|2021-11-16 10:45:00|10961.4|10959.4|10961.4|10959.4|10961.7|10959.7|10961.4|10959.4|257
1637059800000|2021-11-16 10:50:00|10961.7|10959.7|10961|10959|10961.7|10959.7|10961|10959|292
1637060100000|2021-11-16 10:55:00|10961.4|10959.4|10961.7|10959.7|10961.7|10959.7|10961|10959|428
1637060400000|2021-11-16 11:00:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|220
1637060700000|2021-11-16 11:05:00|10961|10959|10961|10959|10961|10959|10961|10959|230
1637061000000|2021-11-16 11:10:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|544
1637061300000|2021-11-16 11:15:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|52
1637061600000|2021-11-16 11:20:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|19
1637061900000|2021-11-16 11:25:00|10961|10959|10961|10959|10961|10959|10961|10959|814
1637062200000|2021-11-16 11:30:00|10960.8|10958.8|10961|10959|10961|10959|10960.6|10958.6|386
1637062500000|2021-11-16 11:35:00|10960.8|10958.8|10961|10959|10961|10959|10960.8|10958.8|139
1637062800000|2021-11-16 11:40:00|10960.6|10958.6|10961|10959|10961|10959|10960.6|10958.6|363
1637063100000|2021-11-16 11:45:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|77
1637063400000|2021-11-16 11:50:00|||||||||29
1637063700000|2021-11-16 11:55:00|10961|10959|10960.6|10958.6|10961|10959|10960.6|10958.6|168
1637064000000|2021-11-16 12:00:00|||||||||47
1637064300000|2021-11-16 12:05:00|||||||||32
1637064600000|2021-11-16 12:10:00|10960.2|10958.2|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|299
1637064900000|2021-11-16 12:15:00|10960|10958|10960.2|10958.2|10960.2|10958.2|10960|10958|141
1637065200000|2021-11-16 12:20:00|10960|10958|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|233
1637065500000|2021-11-16 12:25:00|10959.8|10957.8|10959.8|10957.8|10960.2|10958.2|10959.8|10957.8|393
1637065800000|2021-11-16 12:30:00|10960|10958|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|540
1637066100000|2021-11-16 12:35:00|||||||||137
1637066400000|2021-11-16 12:40:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|386
1637066700000|2021-11-16 12:45:00|10959.6|10957.6|10959|10957|10959.8|10957.8|10959|10957|375
1637067000000|2021-11-16 12:50:00|10959.4|10957.4|10959|10957|10959.4|10957.4|10959|10957|286
1637067300000|2021-11-16 12:55:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|384
1637067600000|2021-11-16 13:00:00|||||||||131
1637067900000|2021-11-16 13:05:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|184
1637068200000|2021-11-16 13:10:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|759
1637068500000|2021-11-16 13:15:00|||||||||175
1637068800000|2021-11-16 13:20:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|921
1637069100000|2021-11-16 13:25:00|10959.8|10957.8|10959|10957|10959.8|10957.8|10959|10957|1279
1637069400000|2021-11-16 13:30:00|10958.2|10956.2|10957.1|10955.1|10958.2|10956.2|10956.3|10954.3|4076
1637069700000|2021-11-16 13:35:00|10957.4|10955.4|10959.4|10957.4|10959.4|10957.4|10957.4|10955.4|2907
1637070000000|2021-11-16 13:40:00|10959|10957|10957.1|10955.1|10959.4|10957.4|10956.7|10954.7|2929
1637070300000|2021-11-16 13:45:00|10956.7|10954.7|10956.7|10954.7|10957.1|10955.1|10956.3|10954.3|2287
1637070600000|2021-11-16 13:50:00|10957.1|10955.1|10957.4|10955.4|10957.8|10955.8|10956.7|10954.7|2139
1637070900000|2021-11-16 13:55:00|10957.1|10955.1|10956.3|10954.3|10957.1|10955.1|10956.3|10954.3|2548
1637071200000|2021-11-16 14:00:00|10956.5|10954.5|10956.7|10954.7|10957.1|10955.1|10956.3|10954.3|1641
1637071500000|2021-11-16 14:05:00|10956.3|10954.3|10956.3|10954.3|10956.7|10954.7|10955.9|10953.9|1092
1637071800000|2021-11-16 14:10:00|10956.5|10954.5|10957.1|10955.1|10957.4|10955.4|10956.3|10954.3|1777
1637072100000|2021-11-16 14:15:00|10956.7|10954.7|10957.1|10955.1|10957.4|10955.4|10956.7|10954.7|3611
1637072400000|2021-11-16 14:20:00|10956.7|10954.7|10957.1|10955.1|10957.1|10955.1|10956.7|10954.7|2466
1637072700000|2021-11-16 14:25:00|10957.3|10955.3|10958|10956|10958.2|10956.2|10957.1|10955.1|1304
1637073000000|2021-11-16 14:30:00|10957.8|10955.8|10958.2|10956.2|10958.6|10956.6|10957.8|10955.8|2917
1637073300000|2021-11-16 14:35:00|10958.6|10956.6|10958.2|10956.2|10958.6|10956.6|10958.2|10956.2|2425
1637073600000|2021-11-16 14:40:00|10958.4|10956.4|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|583
1637073900000|2021-11-16 14:45:00|10959|10957|10958.6|10956.6|10959|10957|10958.6|10956.6|1127
1637074200000|2021-11-16 14:50:00|10958.2|10956.2|10958.2|10956.2|10958.6|10956.6|10957.8|10955.8|405
1637074500000|2021-11-16 14:55:00|10958|10956|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|1008
1637074800000|2021-11-16 15:00:00|10958.6|10956.6|10959.4|10957.4|10959.4|10957.4|10958.6|10956.6|1339
1637075100000|2021-11-16 15:05:00|10959|10957|10959.8|10957.8|10959.8|10957.8|10959|10957|2104
1637075400000|2021-11-16 15:10:00|10960.2|10958.2|10959.8|10957.8|10960.2|10958.2|10959.8|10957.8|1470
1637075700000|2021-11-16 15:15:00|10960.2|10958.2|10960.6|10958.6|10961|10959|10960.2|10958.2|524
1637076000000|2021-11-16 15:20:00|10961|10959|10961|10959|10961.4|10959.4|10960.6|10958.6|2668
1637076300000|2021-11-16 15:25:00|10961.2|10959.2|10961|10959|10961.2|10959.2|10961|10959|241
1637076600000|2021-11-16 15:30:00|10961.4|10959.4|10961|10959|10961.4|10959.4|10961|10959|1135
1637076900000|2021-11-16 15:35:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961|10959|1483
1637077200000|2021-11-16 15:40:00|10961|10959|10961.4|10959.4|10961.7|10959.7|10961|10959|1997
1637077500000|2021-11-16 15:45:00|10961.2|10959.2|10961.4|10959.4|10961.4|10959.4|10961|10959|2046
1637077800000|2021-11-16 15:50:00|10961|10959|10961.4|10959.4|10961.4|10959.4|10961|10959|549
1637078100000|2021-11-16 15:55:00|10961.2|10959.2|10961.2|10959.2|10961.4|10959.4|10961|10959|909
1637078400000|2021-11-16 16:00:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961.2|10959.2|178
1637078700000|2021-11-16 16:05:00|||||||||59
1637079000000|2021-11-16 16:10:00|10961.7|10959.7|10961.4|10959.4|10961.7|10959.7|10961.4|10959.4|2239
1637079300000|2021-11-16 16:15:00|10961|10959|10959.8|10957.8|10961.4|10959.4|10959.8|10957.8|5393
1637079600000|2021-11-16 16:20:00|10959.6|10957.6|10959.4|10957.4|10959.6|10957.6|10959|10957|1789
1637079900000|2021-11-16 16:25:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.6|10957.6|2039
1637080200000|2021-11-16 16:30:00|10960.6|10958.6|10960.6|10958.6|10961|10959|10960.2|10958.2|619
1637080500000|2021-11-16 16:35:00|10960.2|10958.2|10959.4|10957.4|10960.2|10958.2|10959.4|10957.4|808
1637080800000|2021-11-16 16:40:00|10959.2|10957.2|10959.4|10957.4|10959.8|10957.8|10959|10957|549
1637081100000|2021-11-16 16:45:00|10959.2|10957.2|10959|10957|10959.4|10957.4|10959|10957|881
1637081400000|2021-11-16 16:50:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|408
1637081700000|2021-11-16 16:55:00|10959.6|10957.6|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|1110
1637082000000|2021-11-16 17:00:00|10959.2|10957.2|10959|10957|10959.8|10957.8|10959|10957|1321
1637082300000|2021-11-16 17:05:00|||||||||177
1637082600000|2021-11-16 17:10:00|10959.2|10957.2|10959.4|10957.4|10959.4|10957.4|10959|10957|794
1637082900000|2021-11-16 17:15:00|10959.6|10957.6|10959.8|10957.8|10959.8|10957.8|10959.6|10957.6|169
1637083200000|2021-11-16 17:20:00|10959.6|10957.6|10959.4|10957.4|10959.6|10957.6|10959.4|10957.4|124
1637083500000|2021-11-16 17:25:00|10959.2|10957.2|10959.8|10957.8|10960.2|10958.2|10959|10957|454
1637083800000|2021-11-16 17:30:00|10959.4|10957.4|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|185
1637084100000|2021-11-16 17:35:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.2|10957.2|1880
1637084400000|2021-11-16 17:40:00|10959|10957|10959|10957|10959|10957|10959|10957|1135
1637084700000|2021-11-16 17:45:00|10958.6|10956.6|10959|10957|10959|10957|10958.6|10956.6|371
1637085000000|2021-11-16 17:50:00|10958.8|10956.8|10958.8|10956.8|10958.8|10956.8|10958.8|10956.8|85
1637085300000|2021-11-16 17:55:00|10958.6|10956.6|10959.4|10957.4|10959.4|10957.4|10958.6|10956.6|709
1637085600000|2021-11-16 18:00:00|||||||||107
1637085900000|2021-11-16 18:05:00|10959.6|10957.6|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|298
1637086200000|2021-11-16 18:10:00|||||||||119
1637086500000|2021-11-16 18:15:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|561
1637086800000|2021-11-16 18:20:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|570
1637087100000|2021-11-16 18:25:00|||||||||174
1637087400000|2021-11-16 18:30:00|||||||||15
1637087700000|2021-11-16 18:35:00|10960.2|10958.2|10960.4|10958.4|10960.6|10958.6|10960.2|10958.2|1529
1637088000000|2021-11-16 18:40:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10959.8|10957.8|295
1637088300000|2021-11-16 18:45:00|10960.4|10958.4|10960.2|10958.2|10960.4|10958.4|10960.2|10958.2|324
1637088600000|2021-11-16 18:50:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|30
1637088900000|2021-11-16 18:55:00|10960.4|10958.4|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|175
1637089200000|2021-11-16 19:00:00|10960.4|10958.4|10960.6|10958.6|10961|10959|10960.4|10958.4|185
1637089500000|2021-11-16 19:05:00|||||||||466
1637089800000|2021-11-16 19:10:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|764
1637090100000|2021-11-16 19:15:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|194
1637090400000|2021-11-16 19:20:00|||||||||613
1637090700000|2021-11-16 19:25:00|||||||||528
1637091000000|2021-11-16 19:30:00|10959.6|10957.6|10959.8|10957.8|10959.8|10957.8|10959.6|10957.6|649
1637091300000|2021-11-16 19:35:00|||||||||346
1637091600000|2021-11-16 19:40:00|||||||||309
1637091900000|2021-11-16 19:45:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|2828
1637092200000|2021-11-16 19:50:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|640
1637092500000|2021-11-16 19:55:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|1020
1637092800000|2021-11-16 20:00:00|10959|10957|10959.4|10957.4|10959.4|10957.4|10959|10957|519
1637093100000|2021-11-16 20:05:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|392
1637093400000|2021-11-16 20:10:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|2118
1637093700000|2021-11-16 20:15:00|10959.6|10957.6|10959.8|10957.8|10959.8|10957.8|10959.6|10957.6|491
1637094000000|2021-11-16 20:20:00|10959.6|10957.6|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|649
1637094300000|2021-11-16 20:25:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|816
1637094600000|2021-11-16 20:30:00|10960|10958|10959.8|10957.8|10960|10958|10959.8|10957.8|1194
1637094900000|2021-11-16 20:35:00|10960.2|10958.2|10960.6|10958.6|10960.6|10958.6|10959.8|10957.8|2209
1637095200000|2021-11-16 20:40:00|10960.2|10958.2|10960.2|10958.2|10960.6|10958.6|10959.4|10957.4|1662
1637095500000|2021-11-16 20:45:00|10960.6|10958.6|10960.6|10958.6|10961|10959|10960.6|10958.6|475
1637095800000|2021-11-16 20:50:00|10960.2|10958.2|10960.2|10958.2|10960.4|10958.4|10959.8|10957.8|1039
1637096100000|2021-11-16 20:55:00|10959.8|10957.8|10960.6|10958.6|10960.6|10958.6|10959.8|10957.8|3808
1637096400000|2021-11-16 21:00:00|10960.2|10958.2|10960.2|10958.2|10960.6|10958.6|10959.8|10957.8|1269
1637096700000|2021-11-16 21:05:00|||||||||239
1637097000000|2021-11-16 21:10:00|||||||||1815
1637097300000|2021-11-16 21:15:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|1672
1637097600000|2021-11-16 21:20:00|10960|10958|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|264
1637097900000|2021-11-16 21:25:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|741
1637098200000|2021-11-16 21:30:00|10959.8|10957.8|10959.8|10957.8|10960.2|10958.2|10959.4|10957.4|920
1637098500000|2021-11-16 21:35:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|519
1637098800000|2021-11-16 21:40:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|312
1637099100000|2021-11-16 21:45:00|10960.2|10958.2|10959.8|10957.8|10960.2|10958.2|10959.8|10957.8|100
1637099400000|2021-11-16 21:50:00|||||||||87
1637099700000|2021-11-16 21:55:00|10959.6|10957.6|10959.8|10957.8|10959.8|10957.8|10959.6|10957.6|392
1637103600000|2021-11-16 23:00:00|10959.4|10957.4|10959.2|10957.2|10959.8|10957.8|10959|10957|165
1637103900000|2021-11-16 23:05:00|10959|10957|10959.2|10957.2|10959.4|10957.4|10959|10957|39
1637104200000|2021-11-16 23:10:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959.2|10957.2|54
1637104500000|2021-11-16 23:15:00|10959.2|10957.2|10959|10957|10959.4|10957.4|10959|10957|131
1637104800000|2021-11-16 23:20:00|10958.6|10956.6|10959.2|10957.2|10959.4|10957.4|10958.6|10956.6|314
1637105100000|2021-11-16 23:25:00|10959|10957|10959.2|10957.2|10959.2|10957.2|10959|10957|214
1637105400000|2021-11-16 23:30:00|10959|10957|10959|10957|10959|10957|10959|10957|0
1637106000000|2021-11-16 23:40:00|10958.8|10956.8|10958.6|10956.6|10958.8|10956.8|10958.6|10956.6|24
1637106300000|2021-11-16 23:45:00|||||||||64
1637106900000|2021-11-16 23:55:00|||||||||59
1637107200000|2021-11-17 00:00:00|||||||||68
1637107500000|2021-11-17 00:05:00|||||||||67
1637107800000|2021-11-17 00:10:00|10959|10957|10959|10957|10959|10957|10959|10957|167
1637108100000|2021-11-17 00:15:00|||||||||2
1637108700000|2021-11-17 00:25:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|691
1637109000000|2021-11-17 00:30:00|||||||||124
1637110200000|2021-11-17 00:50:00|10959.8|10957.8|10959.8|10957.8|10960.2|10958.2|10959.8|10957.8|1062
1637110500000|2021-11-17 00:55:00|||||||||129
1637110800000|2021-11-17 01:00:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960|10958|49
1637111100000|2021-11-17 01:05:00|||||||||8
1637111400000|2021-11-17 01:10:00|10960.6|10958.6|10960.8|10958.8|10961|10959|10960.6|10958.6|211
1637111700000|2021-11-17 01:15:00|10960.6|10958.6|10960.6|10958.6|10961|10959|10960.6|10958.6|46
1637112000000|2021-11-17 01:20:00|10960.8|10958.8|10960.8|10958.8|10961|10959|10960.6|10958.6|88
1637112300000|2021-11-17 01:25:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|4
1637112600000|2021-11-17 01:30:00|||||||||3
1637112900000|2021-11-17 01:35:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|93
1637114100000|2021-11-17 01:55:00|||||||||1
1637114700000|2021-11-17 02:05:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|36
1637115000000|2021-11-17 02:10:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|586
1637115300000|2021-11-17 02:15:00|10959.6|10957.6|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|126
1637115600000|2021-11-17 02:20:00|||||||||304
1637115900000|2021-11-17 02:25:00|||||||||3
1637116200000|2021-11-17 02:30:00|||||||||18
1637116500000|2021-11-17 02:35:00|||||||||82
1637117100000|2021-11-17 02:45:00|||||||||30
1637117400000|2021-11-17 02:50:00|||||||||1
1637118000000|2021-11-17 03:00:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|125
1637118300000|2021-11-17 03:05:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|138
1637118600000|2021-11-17 03:10:00|||||||||7
1637118900000|2021-11-17 03:15:00|||||||||43
1637119200000|2021-11-17 03:20:00|||||||||5
1637119500000|2021-11-17 03:25:00|||||||||60
1637119800000|2021-11-17 03:30:00|||||||||31
1637120100000|2021-11-17 03:35:00|||||||||814
1637120400000|2021-11-17 03:40:00|||||||||6
1637120700000|2021-11-17 03:45:00|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|374
1637121000000|2021-11-17 03:50:00|||||||||3
1637121300000|2021-11-17 03:55:00|10957.6|10955.6|10957.8|10955.8|10957.8|10955.8|10957.4|10955.4|76
1637121900000|2021-11-17 04:05:00|||||||||52
1637122500000|2021-11-17 04:15:00|||||||||23
1637122800000|2021-11-17 04:20:00|||||||||115
1637123100000|2021-11-17 04:25:00|||||||||4
1637124000000|2021-11-17 04:40:00|10958|10956|10958|10956|10958|10956|10957.8|10955.8|152
1637124300000|2021-11-17 04:45:00|10957.8|10955.8|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|31
1637124600000|2021-11-17 04:50:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|50
1637124900000|2021-11-17 04:55:00|10958.4|10956.4|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|799
1637125200000|2021-11-17 05:00:00|||||||||1
1637125500000|2021-11-17 05:05:00|||||||||2
1637125800000|2021-11-17 05:10:00|10959|10957|10959|10957|10959|10957|10959|10957|288
1637126100000|2021-11-17 05:15:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|98
1637126400000|2021-11-17 05:20:00|10958.8|10956.8|10958.8|10956.8|10959|10957|10958.6|10956.6|141
1637126700000|2021-11-17 05:25:00|10959|10957|10959|10957|10959|10957|10959|10957|2
1637127300000|2021-11-17 05:35:00|||||||||2
1637127600000|2021-11-17 05:40:00|||||||||2
1637128200000|2021-11-17 05:50:00|||||||||65
1637128500000|2021-11-17 05:55:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|33
1637128800000|2021-11-17 06:00:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|535
1637129100000|2021-11-17 06:05:00|10960.4|10958.4|10960.4|10958.4|10960.4|10958.4|10960.4|10958.4|789
1637129400000|2021-11-17 06:10:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|11
1637130300000|2021-11-17 06:25:00|||||||||20
1637130600000|2021-11-17 06:30:00|10960.6|10958.6|10960.4|10958.4|10960.6|10958.6|10960.4|10958.4|198
1637130900000|2021-11-17 06:35:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|51
1637131200000|2021-11-17 06:40:00|||||||||220
1637131500000|2021-11-17 06:45:00|||||||||1
1637131800000|2021-11-17 06:50:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|238
1637132100000|2021-11-17 06:55:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|45
1637132400000|2021-11-17 07:00:00|10959.4|10957.4|10959|10957|10959.6|10957.6|10958.6|10956.6|407
1637132700000|2021-11-17 07:05:00|10959.2|10957.2|10959.4|10957.4|10959.4|10957.4|10959.2|10957.2|209
1637133000000|2021-11-17 07:10:00|10959|10957|10959|10957|10959|10957|10958.6|10956.6|258
1637133300000|2021-11-17 07:15:00|10958.6|10956.6|10959|10957|10959|10957|10958.6|10956.6|201
1637133600000|2021-11-17 07:20:00|||||||||178
1637134200000|2021-11-17 07:30:00|10959.4|10957.4|10959|10957|10959.4|10957.4|10959|10957|250
1637134500000|2021-11-17 07:35:00|10959.4|10957.4|10959|10957|10959.4|10957.4|10959|10957|396
1637134800000|2021-11-17 07:40:00|||||||||50
1637135400000|2021-11-17 07:50:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|133
1637135700000|2021-11-17 07:55:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|86
1637136000000|2021-11-17 08:00:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|109
1637136300000|2021-11-17 08:05:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|19
1637136600000|2021-11-17 08:10:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|299
1637136900000|2021-11-17 08:15:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|445
1637137200000|2021-11-17 08:20:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|55
1637137500000|2021-11-17 08:25:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|176
1637137800000|2021-11-17 08:30:00|10961|10959|10960.6|10958.6|10961|10959|10960.6|10958.6|332
1637138100000|2021-11-17 08:35:00|10961|10959|10961|10959|10961|10959|10960.8|10958.8|161
1637138400000|2021-11-17 08:40:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|141
1637138700000|2021-11-17 08:45:00|10961|10959|10961|10959|10961|10959|10961|10959|108
1637139000000|2021-11-17 08:50:00|10961.2|10959.2|10961|10959|10961.4|10959.4|10961|10959|416
1637139300000|2021-11-17 08:55:00|||||||||215
1637139600000|2021-11-17 09:00:00|10960.6|10958.6|10961|10959|10961|10959|10960.6|10958.6|665
1637139900000|2021-11-17 09:05:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|550
1637140200000|2021-11-17 09:10:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|232
1637140500000|2021-11-17 09:15:00|||||||||67
1637140800000|2021-11-17 09:20:00|||||||||15
1637141100000|2021-11-17 09:25:00|||||||||2
1637141400000|2021-11-17 09:30:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|350
1637141700000|2021-11-17 09:35:00|10959|10957|10959|10957|10959.4|10957.4|10959|10957|419
1637142000000|2021-11-17 09:40:00|||||||||154
1637142300000|2021-11-17 09:45:00|||||||||144
1637142600000|2021-11-17 09:50:00|||||||||188
1637142900000|2021-11-17 09:55:00|10959.2|10957.2|10959.8|10957.8|10959.8|10957.8|10959.2|10957.2|113
1637143200000|2021-11-17 10:00:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|123
1637143500000|2021-11-17 10:05:00|10960|10958|10960.2|10958.2|10960.2|10958.2|10960|10958|70
1637143800000|2021-11-17 10:10:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|300
1637144100000|2021-11-17 10:15:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|591
1637144400000|2021-11-17 10:20:00|10960|10958|10960.2|10958.2|10960.2|10958.2|10960|10958|282
1637144700000|2021-11-17 10:25:00|||||||||1
1637145000000|2021-11-17 10:30:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|115
1637145300000|2021-11-17 10:35:00|||||||||2
1637145600000|2021-11-17 10:40:00|||||||||10
1637145900000|2021-11-17 10:45:00|||||||||8
1637146200000|2021-11-17 10:50:00|||||||||16
1637146500000|2021-11-17 10:55:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|132
1637146800000|2021-11-17 11:00:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|196
1637147100000|2021-11-17 11:05:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|194
1637147400000|2021-11-17 11:10:00|||||||||241
1637147700000|2021-11-17 11:15:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|167
1637148000000|2021-11-17 11:20:00|||||||||4
1637148300000|2021-11-17 11:25:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|67
1637148600000|2021-11-17 11:30:00|||||||||311
1637148900000|2021-11-17 11:35:00|||||||||161
1637149200000|2021-11-17 11:40:00|||||||||118
1637149500000|2021-11-17 11:45:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|227
1637149800000|2021-11-17 11:50:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|461
1637150100000|2021-11-17 11:55:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|221
1637150400000|2021-11-17 12:00:00|10960.4|10958.4|10960.4|10958.4|10960.4|10958.4|10960.2|10958.2|367
1637150700000|2021-11-17 12:05:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|369
1637151000000|2021-11-17 12:10:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|421
1637151300000|2021-11-17 12:15:00|||||||||275
1637151600000|2021-11-17 12:20:00|||||||||484
1637151900000|2021-11-17 12:25:00|||||||||403
1637152200000|2021-11-17 12:30:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|1388
1637152500000|2021-11-17 12:35:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|957
1637152800000|2021-11-17 12:40:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|1366
1637153100000|2021-11-17 12:45:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|244
1637153400000|2021-11-17 12:50:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|124
1637153700000|2021-11-17 12:55:00|||||||||26
1637154000000|2021-11-17 13:00:00|10960|10958|10960.2|10958.2|10960.2|10958.2|10960|10958|718
1637154300000|2021-11-17 13:05:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|133
1637154600000|2021-11-17 13:10:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|961
1637154900000|2021-11-17 13:15:00|||||||||1393
1637155200000|2021-11-17 13:20:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|1419
1637155500000|2021-11-17 13:25:00|||||||||156
1637155800000|2021-11-17 13:30:00|10960.2|10958.2|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|4323
1637156100000|2021-11-17 13:35:00|10959.8|10957.8|10959.4|10957.4|10960|10958|10959.4|10957.4|2756
1637156400000|2021-11-17 13:40:00|10959.2|10957.2|10959|10957|10959.4|10957.4|10959|10957|1346
1637156700000|2021-11-17 13:45:00|10958.8|10956.8|10959|10957|10959|10957|10958.8|10956.8|1009
1637157000000|2021-11-17 13:50:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|1334
1637157300000|2021-11-17 13:55:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|867
1637157600000|2021-11-17 14:00:00|10959.2|10957.2|10959.4|10957.4|10959.4|10957.4|10959.2|10957.2|1159
1637157900000|2021-11-17 14:05:00|10959.6|10957.6|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|629
1637158200000|2021-11-17 14:10:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|675
1637158500000|2021-11-17 14:15:00|||||||||175
1637158800000|2021-11-17 14:20:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|527
1637159100000|2021-11-17 14:25:00|10959.4|10957.4|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|707
1637159400000|2021-11-17 14:30:00|10959.6|10957.6|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|2728
1637159700000|2021-11-17 14:35:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|1858
1637160000000|2021-11-17 14:40:00|10960|10958|10960.6|10958.6|10960.6|10958.6|10959.8|10957.8|1103
1637160300000|2021-11-17 14:45:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|579
1637160600000|2021-11-17 14:50:00|10960.4|10958.4|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|614
1637160900000|2021-11-17 14:55:00|10960.2|10958.2|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|501
1637161200000|2021-11-17 15:00:00|10960.2|10958.2|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|741
1637161500000|2021-11-17 15:05:00|10960.6|10958.6|10961|10959|10961|10959|10960.6|10958.6|527
1637161800000|2021-11-17 15:10:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|4007
1637162100000|2021-11-17 15:15:00|10960|10958|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|642
1637162400000|2021-11-17 15:20:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|723
1637162700000|2021-11-17 15:25:00|10961|10959|10961|10959|10961|10959|10960.6|10958.6|2458
1637163000000|2021-11-17 15:30:00|10960.6|10958.6|10961|10959|10961|10959|10960.6|10958.6|1092
1637163300000|2021-11-17 15:35:00|10961.4|10959.4|10961|10959|10961.4|10959.4|10961|10959|956
1637163600000|2021-11-17 15:40:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|834
1637163900000|2021-11-17 15:45:00|10960.2|10958.2|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|771
1637164200000|2021-11-17 15:50:00|10960.6|10958.6|10961|10959|10961|10959|10960.2|10958.2|1271
1637164500000|2021-11-17 15:55:00|10961.2|10959.2|10961.4|10959.4|10961.4|10959.4|10961|10959|2076
1637164800000|2021-11-17 16:00:00|10961|10959|10961.7|10959.7|10961.7|10959.7|10961|10959|546
1637165100000|2021-11-17 16:05:00|10961.4|10959.4|10962.1|10960.1|10962.1|10960.1|10961.4|10959.4|2885
1637165400000|2021-11-17 16:10:00|10962.5|10960.5|10961.4|10959.4|10962.5|10960.5|10961.4|10959.4|3022
1637165700000|2021-11-17 16:15:00|10961.2|10959.2|10961.7|10959.7|10961.7|10959.7|10961|10959|1563
1637166000000|2021-11-17 16:20:00|10961.4|10959.4|10961.4|10959.4|10961.7|10959.7|10961.4|10959.4|1574
1637166300000|2021-11-17 16:25:00|10961.5|10959.5|10962.1|10960.1|10962.1|10960.1|10961.5|10959.5|1348
1637166600000|2021-11-17 16:30:00|10962.5|10960.5|10962.5|10960.5|10962.7|10960.7|10962.5|10960.5|1836
1637166900000|2021-11-17 16:35:00|10962.7|10960.7|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|2717
1637167200000|2021-11-17 16:40:00|10963.1|10961.1|10963.3|10961.3|10963.7|10961.7|10963.1|10961.1|1974
1637167500000|2021-11-17 16:45:00|10963.7|10961.7|10962.9|10960.9|10963.7|10961.7|10962.5|10960.5|3266
1637167800000|2021-11-17 16:50:00|10962.5|10960.5|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|687
1637168100000|2021-11-17 16:55:00|10963.3|10961.3|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|1034
1637168400000|2021-11-17 17:00:00|10963.3|10961.3|10964.3|10962.3|10964.3|10962.3|10963.3|10961.3|1821
1637168700000|2021-11-17 17:05:00|10964.5|10962.5|10964.1|10962.1|10964.5|10962.5|10963.7|10961.7|668
1637169000000|2021-11-17 17:10:00|10963.7|10961.7|10963.7|10961.7|10964.5|10962.5|10963.7|10961.7|1560
1637169300000|2021-11-17 17:15:00|10964.1|10962.1|10963.7|10961.7|10964.1|10962.1|10963.3|10961.3|1247
1637169600000|2021-11-17 17:20:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|196
1637169900000|2021-11-17 17:25:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|2565
1637170200000|2021-11-17 17:30:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|895
1637170500000|2021-11-17 17:35:00|10963.7|10961.7|10964.5|10962.5|10964.5|10962.5|10963.7|10961.7|1895
1637170800000|2021-11-17 17:40:00|||||||||2318
1637171100000|2021-11-17 17:45:00|||||||||696
1637171400000|2021-11-17 17:50:00|||||||||1470
1637171700000|2021-11-17 17:55:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|764
1637172000000|2021-11-17 18:00:00|10963.7|10961.7|10963.7|10961.7|10964.1|10962.1|10962.9|10960.9|909
1637172300000|2021-11-17 18:05:00|10964.1|10962.1|10964.1|10962.1|10964.5|10962.5|10963.7|10961.7|933
1637172600000|2021-11-17 18:10:00|10964.5|10962.5|10964.1|10962.1|10964.5|10962.5|10963.7|10961.7|910
1637172900000|2021-11-17 18:15:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|370
1637173200000|2021-11-17 18:20:00|10964.9|10962.9|10964.5|10962.5|10964.9|10962.9|10964.5|10962.5|1256
1637173500000|2021-11-17 18:25:00|10964.9|10962.9|10964.5|10962.5|10964.9|10962.9|10964.1|10962.1|223
1637173800000|2021-11-17 18:30:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|136
1637174100000|2021-11-17 18:35:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|128
1637174400000|2021-11-17 18:40:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|203
1637174700000|2021-11-17 18:45:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|564
1637175000000|2021-11-17 18:50:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|214
1637175300000|2021-11-17 18:55:00|10964.5|10962.5|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|373
1637175600000|2021-11-17 19:00:00|10963.9|10961.9|10963.7|10961.7|10963.9|10961.9|10963.7|10961.7|354
1637175900000|2021-11-17 19:05:00|||||||||72
1637176200000|2021-11-17 19:10:00|||||||||340
1637176500000|2021-11-17 19:15:00|10963.9|10961.9|10964.1|10962.1|10964.1|10962.1|10963.9|10961.9|273
1637176800000|2021-11-17 19:20:00|10964.5|10962.5|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|361
1637177100000|2021-11-17 19:25:00|||||||||23
1637177400000|2021-11-17 19:30:00|10964.5|10962.5|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|1164
1637177700000|2021-11-17 19:35:00|||||||||348
1637178000000|2021-11-17 19:40:00|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|1568
1637178300000|2021-11-17 19:45:00|10963.9|10961.9|10964.1|10962.1|10964.1|10962.1|10963.9|10961.9|1296
1637178600000|2021-11-17 19:50:00|||||||||146
1637178900000|2021-11-17 19:55:00|10964.5|10962.5|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|3006
1637179200000|2021-11-17 20:00:00|10963.7|10961.7|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|1000
1637179500000|2021-11-17 20:05:00|10964.1|10962.1|10963.3|10961.3|10964.1|10962.1|10963.3|10961.3|1194
1637179800000|2021-11-17 20:10:00|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|163
1637180100000|2021-11-17 20:15:00|10963.5|10961.5|10964.1|10962.1|10964.1|10962.1|10963.3|10961.3|1361
1637180400000|2021-11-17 20:20:00|10964.5|10962.5|10963.7|10961.7|10964.5|10962.5|10963.7|10961.7|1105
1637180700000|2021-11-17 20:25:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10963.9|10961.9|486
1637181000000|2021-11-17 20:30:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|899
1637181300000|2021-11-17 20:35:00|10964.3|10962.3|10964.5|10962.5|10964.5|10962.5|10964.3|10962.3|633
1637181600000|2021-11-17 20:40:00|10964.7|10962.7|10964.9|10962.9|10964.9|10962.9|10964.5|10962.5|405
1637181900000|2021-11-17 20:45:00|10965.3|10963.3|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|778
1637182200000|2021-11-17 20:50:00|10965.3|10963.3|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|489
1637182500000|2021-11-17 20:55:00|10965.3|10963.3|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|1880
1637182800000|2021-11-17 21:00:00|10965.5|10963.5|10964.9|10962.9|10965.5|10963.5|10964.9|10962.9|901
1637183100000|2021-11-17 21:05:00|10965.1|10963.1|10965.3|10963.3|10965.3|10963.3|10965.1|10963.1|337
1637183400000|2021-11-17 21:10:00|10965.6|10963.6|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|249
1637183700000|2021-11-17 21:15:00|||||||||272
1637184000000|2021-11-17 21:20:00|10965.5|10963.5|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|4183
1637184300000|2021-11-17 21:25:00|10965.3|10963.3|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|758
1637184600000|2021-11-17 21:30:00|||||||||2576
1637184900000|2021-11-17 21:35:00|||||||||516
1637185200000|2021-11-17 21:40:00|||||||||265
1637185500000|2021-11-17 21:45:00|10965.3|10963.3|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|367
1637185800000|2021-11-17 21:50:00|10965.3|10963.3|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|1022
1637186100000|2021-11-17 21:55:00|10964.7|10962.7|10964.9|10962.9|10964.9|10962.9|10964.5|10962.5|1201
1637190000000|2021-11-17 23:00:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|150
1637190600000|2021-11-17 23:10:00|||||||||6
1637190900000|2021-11-17 23:15:00|||||||||9
1637191500000|2021-11-17 23:25:00|||||||||13
1637191800000|2021-11-17 23:30:00|||||||||20
1637192100000|2021-11-17 23:35:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|96
1637192400000|2021-11-17 23:40:00|||||||||15
1637192700000|2021-11-17 23:45:00|||||||||10
1637193900000|2021-11-18 00:05:00|||||||||1
1637194200000|2021-11-18 00:10:00|||||||||29
1637194800000|2021-11-18 00:20:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|277
1637195700000|2021-11-18 00:35:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|328
1637196000000|2021-11-18 00:40:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|363
1637196300000|2021-11-18 00:45:00|10964.7|10962.7|10964.9|10962.9|10964.9|10962.9|10964.7|10962.7|182
1637196600000|2021-11-18 00:50:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|32
1637196900000|2021-11-18 00:55:00|10964.7|10962.7|10964.5|10962.5|10964.7|10962.7|10964.5|10962.5|56
1637197200000|2021-11-18 01:00:00|10964.7|10962.7|10964.9|10962.9|10964.9|10962.9|10964.7|10962.7|23
1637197500000|2021-11-18 01:05:00|10965.1|10963.1|10965.3|10963.3|10965.3|10963.3|10965.1|10963.1|30
1637197800000|2021-11-18 01:10:00|10965.5|10963.5|10965.6|10963.6|10965.6|10963.6|10965.5|10963.5|216
1637198100000|2021-11-18 01:15:00|||||||||18
1637198400000|2021-11-18 01:20:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|30
1637198700000|2021-11-18 01:25:00|||||||||11
1637199000000|2021-11-18 01:30:00|||||||||143
1637199300000|2021-11-18 01:35:00|10965.5|10963.5|10965.6|10963.6|10965.6|10963.6|10965.5|10963.5|265
1637199600000|2021-11-18 01:40:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|53
1637199900000|2021-11-18 01:45:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|36
1637200200000|2021-11-18 01:50:00|||||||||4
1637200500000|2021-11-18 01:55:00|10966|10964|10966|10964|10966|10964|10966|10964|77
1637200800000|2021-11-18 02:00:00|||||||||23
1637201100000|2021-11-18 02:05:00|||||||||1
1637201400000|2021-11-18 02:10:00|||||||||8
1637201700000|2021-11-18 02:15:00|10966.4|10964.4|10966.8|10964.8|10966.8|10964.8|10966.4|10964.4|1099
1637202000000|2021-11-18 02:20:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|732
1637202300000|2021-11-18 02:25:00|10966|10964|10966|10964|10966|10964|10966|10964|714
1637202600000|2021-11-18 02:30:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|754
1637202900000|2021-11-18 02:35:00|10966|10964|10966|10964|10966|10964|10966|10964|298
1637203200000|2021-11-18 02:40:00|10966.4|10964.4|10966|10964|10966.4|10964.4|10966|10964|599
1637203500000|2021-11-18 02:45:00|10965.6|10963.6|10965.8|10963.8|10966|10964|10965.6|10963.6|133
1637203800000|2021-11-18 02:50:00|10965.6|10963.6|10965.6|10963.6|10966|10964|10965.6|10963.6|299
1637204400000|2021-11-18 03:00:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|811
1637204700000|2021-11-18 03:05:00|10964.9|10962.9|10965.1|10963.1|10965.1|10963.1|10964.9|10962.9|221
1637205000000|2021-11-18 03:10:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|280
1637205300000|2021-11-18 03:15:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|406
1637205600000|2021-11-18 03:20:00|10965.3|10963.3|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|157
1637205900000|2021-11-18 03:25:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|29
1637206200000|2021-11-18 03:30:00|||||||||203
1637206800000|2021-11-18 03:40:00|||||||||20
1637207100000|2021-11-18 03:45:00|10965.5|10963.5|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|671
1637207400000|2021-11-18 03:50:00|||||||||1
1637207700000|2021-11-18 03:55:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|24
1637209500000|2021-11-18 04:25:00|||||||||4
1637209800000|2021-11-18 04:30:00|10965.6|10963.6|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|271
1637210100000|2021-11-18 04:35:00|10965.6|10963.6|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|105
1637210400000|2021-11-18 04:40:00|||||||||2
1637211000000|2021-11-18 04:50:00|10965.1|10963.1|10964.9|10962.9|10965.1|10963.1|10964.9|10962.9|168
1637211300000|2021-11-18 04:55:00|||||||||22
1637211600000|2021-11-18 05:00:00|10965.1|10963.1|10964.9|10962.9|10965.1|10963.1|10964.9|10962.9|102
1637211900000|2021-11-18 05:05:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|465
1637212200000|2021-11-18 05:10:00|||||||||2
1637212800000|2021-11-18 05:20:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|34
1637213100000|2021-11-18 05:25:00|||||||||10
1637214000000|2021-11-18 05:40:00|||||||||2
1637214300000|2021-11-18 05:45:00|||||||||10
1637214600000|2021-11-18 05:50:00|||||||||1
1637214900000|2021-11-18 05:55:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.3|10962.3|78
1637215800000|2021-11-18 06:10:00|||||||||1
1637216100000|2021-11-18 06:15:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|264
1637216400000|2021-11-18 06:20:00|||||||||18
1637217000000|2021-11-18 06:30:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|122
1637217300000|2021-11-18 06:35:00|10964.3|10962.3|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|188
1637217600000|2021-11-18 06:40:00|||||||||15
1637218200000|2021-11-18 06:50:00|||||||||45
1637218500000|2021-11-18 06:55:00|10964.5|10962.5|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|69
1637218800000|2021-11-18 07:00:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|188
1637219100000|2021-11-18 07:05:00|10964.7|10962.7|10964.9|10962.9|10964.9|10962.9|10964.5|10962.5|229
1637219400000|2021-11-18 07:10:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|219
1637219700000|2021-11-18 07:15:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|451
1637220000000|2021-11-18 07:20:00|||||||||115
1637220300000|2021-11-18 07:25:00|10964.5|10962.5|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|134
1637220600000|2021-11-18 07:30:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|218
1637220900000|2021-11-18 07:35:00|10964.9|10962.9|10964.5|10962.5|10964.9|10962.9|10964.5|10962.5|245
1637221200000|2021-11-18 07:40:00|10964.9|10962.9|10965.3|10963.3|10965.3|10963.3|10964.5|10962.5|295
1637221500000|2021-11-18 07:45:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|526
1637221800000|2021-11-18 07:50:00|10966|10964|10966.4|10964.4|10966.4|10964.4|10966|10964|586
1637222100000|2021-11-18 07:55:00|10966.8|10964.8|10966.4|10964.4|10966.8|10964.8|10966.4|10964.4|358
1637222400000|2021-11-18 08:00:00|10966.8|10964.8|10966.6|10964.6|10966.8|10964.8|10966.4|10964.4|971
1637222700000|2021-11-18 08:05:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|363
1637223000000|2021-11-18 08:10:00|||||||||147
1637223300000|2021-11-18 08:15:00|10966|10964|10966.4|10964.4|10966.4|10964.4|10966|10964|453
1637223600000|2021-11-18 08:20:00|10966|10964|10966|10964|10966|10964|10966|10964|104
1637223900000|2021-11-18 08:25:00|10966.2|10964.2|10966|10964|10966.2|10964.2|10966|10964|75
1637224200000|2021-11-18 08:30:00|10966.4|10964.4|10965.3|10963.3|10966.4|10964.4|10964.9|10962.9|349
1637224500000|2021-11-18 08:35:00|10965.1|10963.1|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|78
1637224800000|2021-11-18 08:40:00|10965.1|10963.1|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|173
1637225100000|2021-11-18 08:45:00|10965.6|10963.6|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|192
1637225400000|2021-11-18 08:50:00|10965.5|10963.5|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|282
1637225700000|2021-11-18 08:55:00|||||||||87
1637226000000|2021-11-18 09:00:00|||||||||158
1637226300000|2021-11-18 09:05:00|||||||||16
1637226600000|2021-11-18 09:10:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|158
1637227200000|2021-11-18 09:20:00|||||||||8
1637227500000|2021-11-18 09:25:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|130
1637227800000|2021-11-18 09:30:00|||||||||27
1637228100000|2021-11-18 09:35:00|10965.3|10963.3|10964.9|10962.9|10965.3|10963.3|10964.9|10962.9|1159
1637228400000|2021-11-18 09:40:00|||||||||45
1637228700000|2021-11-18 09:45:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|524
1637229000000|2021-11-18 09:50:00|||||||||451
1637229300000|2021-11-18 09:55:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|223
1637229600000|2021-11-18 10:00:00|||||||||1038
1637229900000|2021-11-18 10:05:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|235
1637230200000|2021-11-18 10:10:00|10964.7|10962.7|10964.5|10962.5|10964.9|10962.9|10964.5|10962.5|221
1637230500000|2021-11-18 10:15:00|||||||||8
1637231100000|2021-11-18 10:25:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|752
1637231400000|2021-11-18 10:30:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|356
1637231700000|2021-11-18 10:35:00|||||||||81
1637232000000|2021-11-18 10:40:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|973
1637232300000|2021-11-18 10:45:00|||||||||186
1637232600000|2021-11-18 10:50:00|10965.5|10963.5|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|530
1637232900000|2021-11-18 10:55:00|||||||||6
1637233200000|2021-11-18 11:00:00|10966|10964|10966|10964|10966|10964|10966|10964|87
1637233500000|2021-11-18 11:05:00|10965.8|10963.8|10966|10964|10966|10964|10965.6|10963.6|288
1637233800000|2021-11-18 11:10:00|10965.6|10963.6|10965.6|10963.6|10965.8|10963.8|10965.6|10963.6|355
1637234100000|2021-11-18 11:15:00|10965.8|10963.8|10966|10964|10966|10964|10965.6|10963.6|769
1637234400000|2021-11-18 11:20:00|10965.8|10963.8|10966|10964|10966|10964|10965.6|10963.6|155
1637234700000|2021-11-18 11:25:00|10965.6|10963.6|10966|10964|10966|10964|10965.6|10963.6|567
1637235000000|2021-11-18 11:30:00|10965.6|10963.6|10966|10964|10966|10964|10965.6|10963.6|643
1637235300000|2021-11-18 11:35:00|10965.6|10963.6|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|308
1637235600000|2021-11-18 11:40:00|10965.6|10963.6|10964.9|10962.9|10965.6|10963.6|10964.9|10962.9|2134
1637235900000|2021-11-18 11:45:00|10965.3|10963.3|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|2294
1637236200000|2021-11-18 11:50:00|10965.5|10963.5|10965.3|10963.3|10965.5|10963.5|10965.3|10963.3|141
1637236500000|2021-11-18 11:55:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|1605
1637236800000|2021-11-18 12:00:00|10965.3|10963.3|10964.9|10962.9|10965.5|10963.5|10964.9|10962.9|721
1637237100000|2021-11-18 12:05:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|190
1637237400000|2021-11-18 12:10:00|||||||||59
1637237700000|2021-11-18 12:15:00|||||||||9
1637238000000|2021-11-18 12:20:00|||||||||617
1637238300000|2021-11-18 12:25:00|||||||||18
1637238600000|2021-11-18 12:30:00|||||||||81
1637238900000|2021-11-18 12:35:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|276
1637239200000|2021-11-18 12:40:00|10966|10964|10966|10964|10966|10964|10966|10964|403
1637239500000|2021-11-18 12:45:00|10966.2|10964.2|10966.4|10964.4|10966.4|10964.4|10966|10964|1217
1637239800000|2021-11-18 12:50:00|||||||||55
1637240100000|2021-11-18 12:55:00|10966.8|10964.8|10966.8|10964.8|10967.2|10965.2|10966.4|10964.4|1254
1637240400000|2021-11-18 13:00:00|10966.6|10964.6|10966.4|10964.4|10966.6|10964.6|10966.4|10964.4|989
1637240700000|2021-11-18 13:05:00|10966.8|10964.8|10966.4|10964.4|10966.8|10964.8|10966.4|10964.4|1165
1637241000000|2021-11-18 13:10:00|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|147
1637241300000|2021-11-18 13:15:00|10967|10965|10966|10964|10967.2|10965.2|10966|10964|885
1637241600000|2021-11-18 13:20:00|10965.6|10963.6|10965.6|10963.6|10966|10964|10965.3|10963.3|2859
1637241900000|2021-11-18 13:25:00|10965.8|10963.8|10965.5|10963.5|10966|10964|10965.5|10963.5|326
1637242200000|2021-11-18 13:30:00|10965.3|10963.3|10964.1|10962.1|10965.6|10963.6|10964.1|10962.1|1328
1637242500000|2021-11-18 13:35:00|10964.3|10962.3|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|1004
1637242800000|2021-11-18 13:40:00|10964.9|10962.9|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|475
1637243100000|2021-11-18 13:45:00|10964.9|10962.9|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|997
1637243400000|2021-11-18 13:50:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.5|10962.5|2618
1637243700000|2021-11-18 13:55:00|10964.5|10962.5|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|2088
1637244000000|2021-11-18 14:00:00|10963.7|10961.7|10964.5|10962.5|10964.5|10962.5|10963.7|10961.7|1975
1637244300000|2021-11-18 14:05:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|340
1637244600000|2021-11-18 14:10:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|1357
1637244900000|2021-11-18 14:15:00|10964.5|10962.5|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|414
1637245200000|2021-11-18 14:20:00|||||||||1357
1637245500000|2021-11-18 14:25:00|10963.7|10961.7|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|1553
1637245800000|2021-11-18 14:30:00|10963.9|10961.9|10964.3|10962.3|10964.5|10962.5|10963.7|10961.7|5075
1637246100000|2021-11-18 14:35:00|10964.1|10962.1|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|2493
1637246400000|2021-11-18 14:40:00|10963.7|10961.7|10964.9|10962.9|10965.3|10963.3|10963.7|10961.7|2940
1637246700000|2021-11-18 14:45:00|10965.1|10963.1|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|1183
1637247000000|2021-11-18 14:50:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|1819
1637247300000|2021-11-18 14:55:00|10964.5|10962.5|10965.3|10963.3|10965.3|10963.3|10964.5|10962.5|400
1637247600000|2021-11-18 15:00:00|10965.6|10963.6|10965.3|10963.3|10965.6|10963.6|10965.3|10963.3|1225
1637247900000|2021-11-18 15:05:00|10965.6|10963.6|10965.3|10963.3|10965.6|10963.6|10964.9|10962.9|987
1637248200000|2021-11-18 15:10:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|1787
1637248500000|2021-11-18 15:15:00|10966|10964|10966.8|10964.8|10966.8|10964.8|10966|10964|4222
1637248800000|2021-11-18 15:20:00|10966.4|10964.4|10966|10964|10966.4|10964.4|10965.6|10963.6|2403
1637249100000|2021-11-18 15:25:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966|10964|1364
1637249400000|2021-11-18 15:30:00|10966|10964|10966|10964|10966|10964|10966|10964|439
1637249700000|2021-11-18 15:35:00|10965.6|10963.6|10965.3|10963.3|10966|10964|10965.3|10963.3|745
1637250000000|2021-11-18 15:40:00|10965.5|10963.5|10965.6|10963.6|10966|10964|10965.3|10963.3|943
1637250300000|2021-11-18 15:45:00|10966|10964|10966|10964|10966|10964|10965.6|10963.6|495
1637250600000|2021-11-18 15:50:00|||||||||1589
1637250900000|2021-11-18 15:55:00|10966.4|10964.4|10966.8|10964.8|10966.8|10964.8|10966|10964|4470
1637251200000|2021-11-18 16:00:00|10967.2|10965.2|10966.8|10964.8|10967.2|10965.2|10966.6|10964.6|1320
1637251500000|2021-11-18 16:05:00|10966.4|10964.4|10966.8|10964.8|10967.2|10965.2|10966.4|10964.4|1797
1637251800000|2021-11-18 16:10:00|10966.4|10964.4|10966.4|10964.4|10966.8|10964.8|10966.4|10964.4|4590
1637252100000|2021-11-18 16:15:00|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|10966.4|10964.4|2430
1637252400000|2021-11-18 16:20:00|10966.6|10964.6|10967.2|10965.2|10967.2|10965.2|10966.4|10964.4|12214
1637252700000|2021-11-18 16:25:00|10966.8|10964.8|10967.6|10965.6|10967.6|10965.6|10966.8|10964.8|590
1637253000000|2021-11-18 16:30:00|10968|10966|10966.4|10964.4|10968|10966|10966.4|10964.4|5145
1637253300000|2021-11-18 16:35:00|10966.2|10964.2|10966.4|10964.4|10966.8|10964.8|10966|10964|1144
1637253600000|2021-11-18 16:40:00|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|10966.4|10964.4|1469
1637253900000|2021-11-18 16:45:00|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|985
1637254200000|2021-11-18 16:50:00|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|1299
1637254500000|2021-11-18 16:55:00|10966.6|10964.6|10966.8|10964.8|10966.8|10964.8|10966.6|10964.6|417
1637254800000|2021-11-18 17:00:00|||||||||481
1637255100000|2021-11-18 17:05:00|||||||||429
1637255400000|2021-11-18 17:10:00|||||||||284
1637255700000|2021-11-18 17:15:00|10966.4|10964.4|10966.8|10964.8|10966.8|10964.8|10966.4|10964.4|1228
1637256000000|2021-11-18 17:20:00|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|206
1637256300000|2021-11-18 17:25:00|10966.8|10964.8|10967.2|10965.2|10967.2|10965.2|10966.8|10964.8|275
1637256600000|2021-11-18 17:30:00|||||||||1373
1637256900000|2021-11-18 17:35:00|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|641
1637257200000|2021-11-18 17:40:00|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|76
1637257500000|2021-11-18 17:45:00|||||||||809
1637257800000|2021-11-18 17:50:00|||||||||116
1637258100000|2021-11-18 17:55:00|||||||||537
1637258400000|2021-11-18 18:00:00|10967.4|10965.4|10967|10965|10967.6|10965.6|10967|10965|1936
1637258700000|2021-11-18 18:05:00|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|10966.8|10964.8|408
1637259000000|2021-11-18 18:10:00|||||||||649
1637259300000|2021-11-18 18:15:00|10967.6|10965.6|10967.6|10965.6|10967.6|10965.6|10967.2|10965.2|1351
1637259600000|2021-11-18 18:20:00|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|1128
1637259900000|2021-11-18 18:25:00|10967|10965|10966.8|10964.8|10967.2|10965.2|10966.8|10964.8|2088
1637260200000|2021-11-18 18:30:00|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|10967.2|10965.2|239
1637260500000|2021-11-18 18:35:00|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|355
1637260800000|2021-11-18 18:40:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|297
1637261100000|2021-11-18 18:45:00|10966.8|10964.8|10966.4|10964.4|10966.8|10964.8|10966.4|10964.4|1947
1637261400000|2021-11-18 18:50:00|10966.8|10964.8|10967.2|10965.2|10967.2|10965.2|10966.8|10964.8|611
1637261700000|2021-11-18 18:55:00|||||||||136
1637262000000|2021-11-18 19:00:00|||||||||1832
1637262300000|2021-11-18 19:05:00|||||||||132
1637262600000|2021-11-18 19:10:00|||||||||313
1637262900000|2021-11-18 19:15:00|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|756
1637263200000|2021-11-18 19:20:00|||||||||977
1637263500000|2021-11-18 19:25:00|||||||||125
1637263800000|2021-11-18 19:30:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|4232
1637264100000|2021-11-18 19:35:00|||||||||250
1637264400000|2021-11-18 19:40:00|10966.2|10964.2|10966.4|10964.4|10966.4|10964.4|10966.2|10964.2|377
1637264700000|2021-11-18 19:45:00|10966|10964|10966|10964|10966|10964|10966|10964|573
1637265000000|2021-11-18 19:50:00|10966.2|10964.2|10966|10964|10966.4|10964.4|10966|10964|976
1637265300000|2021-11-18 19:55:00|10965.8|10963.8|10965.6|10963.6|10966|10964|10965.6|10963.6|1361
1637265600000|2021-11-18 20:00:00|10965.3|10963.3|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|457
1637265900000|2021-11-18 20:05:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|287
1637266200000|2021-11-18 20:10:00|||||||||23
1637266500000|2021-11-18 20:15:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|291
1637266800000|2021-11-18 20:20:00|10965.8|10963.8|10966.4|10964.4|10966.4|10964.4|10965.8|10963.8|882
1637267100000|2021-11-18 20:25:00|10966.6|10964.6|10966.8|10964.8|10966.8|10964.8|10966.4|10964.4|402
1637267400000|2021-11-18 20:30:00|10966.6|10964.6|10966.8|10964.8|10966.8|10964.8|10966.4|10964.4|8761
1637267700000|2021-11-18 20:35:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|422
1637268000000|2021-11-18 20:40:00|||||||||490
1637268300000|2021-11-18 20:45:00|||||||||745
1637268600000|2021-11-18 20:50:00|||||||||109
1637268900000|2021-11-18 20:55:00|||||||||573
1637269200000|2021-11-18 21:00:00|10966.8|10964.8|10966.4|10964.4|10966.8|10964.8|10966.4|10964.4|2163
1637269500000|2021-11-18 21:05:00|10966.8|10964.8|10966.4|10964.4|10966.8|10964.8|10966.4|10964.4|2189
1637269800000|2021-11-18 21:10:00|10966.8|10964.8|10966.4|10964.4|10966.8|10964.8|10966.4|10964.4|434
1637270100000|2021-11-18 21:15:00|10966.2|10964.2|10966.4|10964.4|10966.4|10964.4|10966|10964|703
1637270400000|2021-11-18 21:20:00|10966.8|10964.8|10966.4|10964.4|10966.8|10964.8|10966.4|10964.4|183
1637270700000|2021-11-18 21:25:00|10966|10964|10966|10964|10966|10964|10966|10964|1418
1637271000000|2021-11-18 21:30:00|||||||||280
1637271300000|2021-11-18 21:35:00|10966.2|10964.2|10966|10964|10966.4|10964.4|10966|10964|1120
1637271600000|2021-11-18 21:40:00|10966.4|10964.4|10966.4|10964.4|10966.4|10964.4|10966|10964|1121
1637271900000|2021-11-18 21:45:00|10966|10964|10966|10964|10966.4|10964.4|10966|10964|453
1637272200000|2021-11-18 21:50:00|||||||||685
1637272500000|2021-11-18 21:55:00|10965.8|10963.8|10965.8|10963.8|10966|10964|10965.6|10963.6|474
1637276400000|2021-11-18 23:00:00|10965.6|10963.6|10966|10964|10966|10964|10965.6|10963.6|171
1637276700000|2021-11-18 23:05:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|94
1637277000000|2021-11-18 23:10:00|10965.3|10963.3|10965.5|10963.5|10965.6|10963.6|10965.3|10963.3|410
1637277300000|2021-11-18 23:15:00|10965.3|10963.3|10965.3|10963.3|10965.5|10963.5|10965.3|10963.3|0
1637277600000|2021-11-18 23:20:00|||||||||1
1637277900000|2021-11-18 23:25:00|10965.6|10963.6|10965.5|10963.5|10965.6|10963.6|10965.3|10963.3|142
1637278200000|2021-11-18 23:30:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|0
1637278500000|2021-11-18 23:35:00|10965.5|10963.5|10965.6|10963.6|10965.6|10963.6|10965.5|10963.5|5
1637280300000|2021-11-19 00:05:00|10965.5|10963.5|10965.3|10963.3|10965.5|10963.5|10965.3|10963.3|170
1637280600000|2021-11-19 00:10:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|134
1637280900000|2021-11-19 00:15:00|10965.5|10963.5|10965.3|10963.3|10965.5|10963.5|10965.3|10963.3|6
1637281200000|2021-11-19 00:20:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.5|10963.5|36
1637281800000|2021-11-19 00:30:00|||||||||88
1637282100000|2021-11-19 00:35:00|10966|10964|10966|10964|10966|10964|10966|10964|21
1637282400000|2021-11-19 00:40:00|||||||||50
1637282700000|2021-11-19 00:45:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|144
1637284200000|2021-11-19 01:10:00|||||||||52
1637285100000|2021-11-19 01:25:00|||||||||3
1637285700000|2021-11-19 01:35:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|16
1637286000000|2021-11-19 01:40:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|528
1637286300000|2021-11-19 01:45:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|25
1637286600000|2021-11-19 01:50:00|||||||||2
1637286900000|2021-11-19 01:55:00|10964.3|10962.3|10964.3|10962.3|10964.5|10962.5|10964.1|10962.1|131
1637287200000|2021-11-19 02:00:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|914
1637287500000|2021-11-19 02:05:00|10964.3|10962.3|10964.3|10962.3|10964.5|10962.5|10963.9|10961.9|245
1637287800000|2021-11-19 02:10:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|1
1637288100000|2021-11-19 02:15:00|10964.3|10962.3|10964.5|10962.5|10964.5|10962.5|10964.3|10962.3|66
1637289000000|2021-11-19 02:30:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|101
1637289300000|2021-11-19 02:35:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|54
1637289600000|2021-11-19 02:40:00|10964.1|10962.1|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|76
1637290200000|2021-11-19 02:50:00|||||||||1
1637290500000|2021-11-19 02:55:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|113
1637290800000|2021-11-19 03:00:00|10964.3|10962.3|10964.1|10962.1|10964.3|10962.3|10964.1|10962.1|158
1637291100000|2021-11-19 03:05:00|10964.5|10962.5|10964.3|10962.3|10964.5|10962.5|10964.3|10962.3|67
1637291400000|2021-11-19 03:10:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|100
1637292000000|2021-11-19 03:20:00|||||||||71
1637292900000|2021-11-19 03:35:00|||||||||2
1637294100000|2021-11-19 03:55:00|||||||||43
1637294400000|2021-11-19 04:00:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|17
1637294700000|2021-11-19 04:05:00|||||||||1
1637295300000|2021-11-19 04:15:00|||||||||23
1637295900000|2021-11-19 04:25:00|||||||||2
1637296500000|2021-11-19 04:35:00|||||||||28
1637298000000|2021-11-19 05:00:00|||||||||12
1637298600000|2021-11-19 05:10:00|||||||||46
1637299500000|2021-11-19 05:25:00|||||||||1
1637299800000|2021-11-19 05:30:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|421
1637300100000|2021-11-19 05:35:00|||||||||1
1637300700000|2021-11-19 05:45:00|||||||||21
1637301000000|2021-11-19 05:50:00|||||||||22
1637301300000|2021-11-19 05:55:00|||||||||56
1637301600000|2021-11-19 06:00:00|10964.5|10962.5|10964.7|10962.7|10964.9|10962.9|10964.5|10962.5|339
1637301900000|2021-11-19 06:05:00|10964.5|10962.5|10964.9|10962.9|10964.9|10962.9|10964.5|10962.5|182
1637302200000|2021-11-19 06:10:00|||||||||54
1637302500000|2021-11-19 06:15:00|10965.1|10963.1|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|298
1637302800000|2021-11-19 06:20:00|||||||||125
1637303100000|2021-11-19 06:25:00|||||||||15
1637304300000|2021-11-19 06:45:00|||||||||55
1637304600000|2021-11-19 06:50:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|101
1637304900000|2021-11-19 06:55:00|||||||||5
1637305200000|2021-11-19 07:00:00|||||||||20
1637305500000|2021-11-19 07:05:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|131
1637305800000|2021-11-19 07:10:00|||||||||18
1637306100000|2021-11-19 07:15:00|||||||||24
1637306400000|2021-11-19 07:20:00|||||||||22
1637306700000|2021-11-19 07:25:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|281
1637307000000|2021-11-19 07:30:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|756
1637307300000|2021-11-19 07:35:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|1661
1637307600000|2021-11-19 07:40:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|485
1637307900000|2021-11-19 07:45:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|1420
1637308200000|2021-11-19 07:50:00|10964.9|10962.9|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|6451
1637308500000|2021-11-19 07:55:00|||||||||128
1637308800000|2021-11-19 08:00:00|||||||||920
1637309100000|2021-11-19 08:05:00|||||||||110
1637309400000|2021-11-19 08:10:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|687
1637309700000|2021-11-19 08:15:00|10966|10964|10966|10964|10966|10964|10965.6|10963.6|2292
1637310000000|2021-11-19 08:20:00|10966.4|10964.4|10966|10964|10966.4|10964.4|10966|10964|306
1637310300000|2021-11-19 08:25:00|10965.6|10963.6|10965.6|10963.6|10966|10964|10965.6|10963.6|654
1637310600000|2021-11-19 08:30:00|10965.3|10963.3|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|213
1637311500000|2021-11-19 08:45:00|10966|10964|10966|10964|10966|10964|10966|10964|527
1637311800000|2021-11-19 08:50:00|10966.2|10964.2|10966.4|10964.4|10966.4|10964.4|10966|10964|426
1637312100000|2021-11-19 08:55:00|||||||||67
1637312400000|2021-11-19 09:00:00|10966|10964|10966.4|10964.4|10966.4|10964.4|10966|10964|118
1637312700000|2021-11-19 09:05:00|||||||||500
1637313000000|2021-11-19 09:10:00|||||||||1
1637313300000|2021-11-19 09:15:00|10966.8|10964.8|10967|10965|10967.2|10965.2|10966.8|10964.8|956
1637313600000|2021-11-19 09:20:00|10967.2|10965.2|10967.2|10965.2|10967.6|10965.6|10967|10965|902
1637313900000|2021-11-19 09:25:00|10967.6|10965.6|10970.7|10968.7|10970.7|10968.7|10967.6|10965.6|3705
1637314200000|2021-11-19 09:30:00|10970.3|10968.3|10970.3|10968.3|10971.1|10969.1|10969.9|10967.9|1306
1637314500000|2021-11-19 09:35:00|10970.7|10968.7|10971.1|10969.1|10971.1|10969.1|10970.3|10968.3|1157
1637314800000|2021-11-19 09:40:00|10971.5|10969.5|10971.1|10969.1|10971.5|10969.5|10971.1|10969.1|1538
1637315100000|2021-11-19 09:45:00|10970.3|10968.3|10970.7|10968.7|10970.7|10968.7|10969.9|10967.9|1448
1637315400000|2021-11-19 09:50:00|10970.3|10968.3|10971.7|10969.7|10972.3|10970.3|10970.3|10968.3|2425
1637315700000|2021-11-19 09:55:00|10971.9|10969.9|10971.9|10969.9|10972.3|10970.3|10971.5|10969.5|657
1637316000000|2021-11-19 10:00:00|10972.3|10970.3|10973.1|10971.1|10973.1|10971.1|10971.9|10969.9|1664
1637316300000|2021-11-19 10:05:00|10973.5|10971.5|10973.5|10971.5|10974|10972|10973.1|10971.1|2216
1637316600000|2021-11-19 10:10:00|10973.9|10971.9|10972.7|10970.7|10973.9|10971.9|10972.7|10970.7|1702
1637316900000|2021-11-19 10:15:00|10972.5|10970.5|10971.9|10969.9|10972.7|10970.7|10971.9|10969.9|771
1637317200000|2021-11-19 10:20:00|10972.3|10970.3|10972.7|10970.7|10972.7|10970.7|10972.1|10970.1|3020
1637317500000|2021-11-19 10:25:00|10972.5|10970.5|10972.3|10970.3|10972.7|10970.7|10971.9|10969.9|884
1637317800000|2021-11-19 10:30:00|10972.7|10970.7|10972.3|10970.3|10972.7|10970.7|10972.3|10970.3|386
1637318100000|2021-11-19 10:35:00|10971.9|10969.9|10971.5|10969.5|10971.9|10969.9|10971.1|10969.1|1642
1637318400000|2021-11-19 10:40:00|10971.1|10969.1|10971.9|10969.9|10971.9|10969.9|10971.1|10969.1|1586
1637318700000|2021-11-19 10:45:00|10971.5|10969.5|10972.3|10970.3|10972.3|10970.3|10971.5|10969.5|1814
1637319000000|2021-11-19 10:50:00|10972.7|10970.7|10973.3|10971.3|10973.5|10971.5|10972.7|10970.7|4061
1637319300000|2021-11-19 10:55:00|10973.1|10971.1|10972.7|10970.7|10973.1|10971.1|10972.7|10970.7|1004
1637319600000|2021-11-19 11:00:00|10973.1|10971.1|10973.1|10971.1|10973.3|10971.3|10973.1|10971.1|633
1637319900000|2021-11-19 11:05:00|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|10973.1|10971.1|1501
1637320200000|2021-11-19 11:10:00|10974.2|10972.2|10973.5|10971.5|10974.2|10972.2|10973.5|10971.5|3880
1637320500000|2021-11-19 11:15:00|10973.9|10971.9|10974.2|10972.2|10974.6|10972.6|10973.5|10971.5|1381
1637320800000|2021-11-19 11:20:00|10973.9|10971.9|10973.5|10971.5|10973.9|10971.9|10973.5|10971.5|683
1637321100000|2021-11-19 11:25:00|10973.9|10971.9|10974|10972|10974.2|10972.2|10973.9|10971.9|708
1637321400000|2021-11-19 11:30:00|10974.2|10972.2|10975.4|10973.4|10975.4|10973.4|10973.9|10971.9|6457
1637321700000|2021-11-19 11:35:00|10975.2|10973.2|10975.4|10973.4|10975.4|10973.4|10974.6|10972.6|1768
1637322000000|2021-11-19 11:40:00|10975.8|10973.8|10975.8|10973.8|10976.2|10974.2|10975.4|10973.4|2720
1637322300000|2021-11-19 11:45:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10975.8|10973.8|3304
1637322600000|2021-11-19 11:50:00|10976.6|10974.6|10977|10975|10977.4|10975.4|10976.2|10974.2|5268
1637322900000|2021-11-19 11:55:00|10977.2|10975.2|10977|10975|10977.2|10975.2|10977|10975|782
1637323200000|2021-11-19 12:00:00|10977.4|10975.4|10977.8|10975.8|10977.8|10975.8|10977.4|10975.4|3140
1637323500000|2021-11-19 12:05:00|10978|10976|10977|10975|10978.1|10976.1|10977|10975|4388
1637323800000|2021-11-19 12:10:00|10976.6|10974.6|10975.8|10973.8|10977|10975|10975.8|10973.8|3201
1637324100000|2021-11-19 12:15:00|10975.4|10973.4|10975.4|10973.4|10975.8|10973.8|10975.2|10973.2|3826
1637324400000|2021-11-19 12:20:00|10975.2|10973.2|10975.4|10973.4|10975.8|10973.8|10975|10973|1811
1637324700000|2021-11-19 12:25:00|10975|10973|10975|10973|10975|10973|10974.6|10972.6|1472
1637325000000|2021-11-19 12:30:00|10974.8|10972.8|10975.4|10973.4|10975.8|10973.8|10974.6|10972.6|1317
1637325300000|2021-11-19 12:35:00|10975.8|10973.8|10977|10975|10977|10975|10975.4|10973.4|3399
1637325600000|2021-11-19 12:40:00|10976.6|10974.6|10977.4|10975.4|10977.4|10975.4|10976.6|10974.6|1094
1637325900000|2021-11-19 12:45:00|10977|10975|10977.8|10975.8|10978.5|10976.5|10977|10975|4195
1637326200000|2021-11-19 12:50:00|10977.6|10975.6|10977.4|10975.4|10977.8|10975.8|10977|10975|2614
1637326500000|2021-11-19 12:55:00|10977.6|10975.6|10976.6|10974.6|10977.8|10975.8|10976.6|10974.6|748
1637326800000|2021-11-19 13:00:00|10977|10975|10976.6|10974.6|10977|10975|10976.6|10974.6|1646
1637327100000|2021-11-19 13:05:00|10976.8|10974.8|10976.2|10974.2|10977.2|10975.2|10975.8|10973.8|2012
1637327400000|2021-11-19 13:10:00|||||||||2454
1637327700000|2021-11-19 13:15:00|10976.6|10974.6|10976.4|10974.4|10976.6|10974.6|10976.2|10974.2|4261
1637328000000|2021-11-19 13:20:00|10976.2|10974.2|10977|10975|10977.4|10975.4|10976.2|10974.2|3686
1637328300000|2021-11-19 13:25:00|10976.6|10974.6|10976.6|10974.6|10977|10975|10976.6|10974.6|3175
1637328600000|2021-11-19 13:30:00|10976.2|10974.2|10975.8|10973.8|10976.6|10974.6|10975.8|10973.8|1494
1637328900000|2021-11-19 13:35:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10975.8|10973.8|2257
1637329200000|2021-11-19 13:40:00|10976.6|10974.6|10975.4|10973.4|10977|10975|10975.4|10973.4|10557
1637329500000|2021-11-19 13:45:00|10975|10973|10976.2|10974.2|10976.2|10974.2|10975|10973|2091
1637329800000|2021-11-19 13:50:00|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|10975.8|10973.8|1583
1637330100000|2021-11-19 13:55:00|10976.2|10974.2|10976.6|10974.6|10976.6|10974.6|10975.8|10973.8|2169
1637330400000|2021-11-19 14:00:00|10977|10975|10977.4|10975.4|10977.4|10975.4|10977|10975|1933
1637330700000|2021-11-19 14:05:00|10977.2|10975.2|10977.4|10975.4|10977.4|10975.4|10977|10975|320
1637331000000|2021-11-19 14:10:00|10977.8|10975.8|10975.8|10973.8|10977.8|10975.8|10975.4|10973.4|3828
1637331300000|2021-11-19 14:15:00|10975.4|10973.4|10974.2|10972.2|10975.4|10973.4|10973.1|10971.1|4395
1637331600000|2021-11-19 14:20:00|10973.9|10971.9|10975.4|10973.4|10975.4|10973.4|10973.1|10971.1|16907
1637331900000|2021-11-19 14:25:00|10975.8|10973.8|10976.2|10974.2|10976.2|10974.2|10975|10973|8901
1637332200000|2021-11-19 14:30:00|10976.4|10974.4|10976.6|10974.6|10977.4|10975.4|10976.2|10974.2|3459
1637332500000|2021-11-19 14:35:00|10976.8|10974.8|10976.6|10974.6|10977|10975|10976.2|10974.2|4149
1637332800000|2021-11-19 14:40:00|10976.4|10974.4|10976.6|10974.6|10976.6|10974.6|10976.2|10974.2|2727
1637333100000|2021-11-19 14:45:00|10976.4|10974.4|10975.4|10973.4|10976.6|10974.6|10975.4|10973.4|2077
1637333400000|2021-11-19 14:50:00|10975.6|10973.6|10975.4|10973.4|10976.2|10974.2|10974.6|10972.6|12119
1637333700000|2021-11-19 14:55:00|10975.6|10973.6|10976.6|10974.6|10976.6|10974.6|10975.6|10973.6|1664
1637334000000|2021-11-19 15:00:00|10976.2|10974.2|10975.8|10973.8|10976.2|10974.2|10975.8|10973.8|1965
1637334300000|2021-11-19 15:05:00|10975.4|10973.4|10976.6|10974.6|10976.6|10974.6|10975.4|10973.4|1788
1637334600000|2021-11-19 15:10:00|10977|10975|10976.6|10974.6|10977|10975|10976.2|10974.2|5598
1637334900000|2021-11-19 15:15:00|10977|10975|10977.4|10975.4|10977.4|10975.4|10977|10975|3098
1637335200000|2021-11-19 15:20:00|10977|10975|10977|10975|10977.4|10975.4|10976.6|10974.6|2525
1637335500000|2021-11-19 15:25:00|10976.6|10974.6|10977|10975|10977|10975|10976.2|10974.2|1378
1637335800000|2021-11-19 15:30:00|10977.4|10975.4|10977|10975|10977.8|10975.8|10977|10975|2074
1637336100000|2021-11-19 15:35:00|10976.8|10974.8|10976.2|10974.2|10977|10975|10976.2|10974.2|886
1637336400000|2021-11-19 15:40:00|10975.8|10973.8|10975.8|10973.8|10976.2|10974.2|10975.4|10973.4|1637
1637336700000|2021-11-19 15:45:00|10975.4|10973.4|10972.7|10970.7|10975.4|10973.4|10971.5|10969.5|8358
1637337000000|2021-11-19 15:50:00|10972.9|10970.9|10973.1|10971.1|10973.1|10971.1|10972.3|10970.3|4353
1637337300000|2021-11-19 15:55:00|10973.3|10971.3|10973.5|10971.5|10973.9|10971.9|10973.1|10971.1|4027
1637337600000|2021-11-19 16:00:00|10973.9|10971.9|10973.1|10971.1|10973.9|10971.9|10973.1|10971.1|15521
1637337900000|2021-11-19 16:05:00|10972.9|10970.9|10972.3|10970.3|10973.1|10971.1|10971.9|10969.9|3005
1637338200000|2021-11-19 16:10:00|10972.1|10970.1|10971.9|10969.9|10972.3|10970.3|10971.5|10969.5|3118
1637338500000|2021-11-19 16:15:00|10972.3|10970.3|10972.3|10970.3|10972.3|10970.3|10971.9|10969.9|1257
1637338800000|2021-11-19 16:20:00|||||||||290
1637339100000|2021-11-19 16:25:00|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|10972.7|10970.7|1445
1637339400000|2021-11-19 16:30:00|||||||||3236
1637339700000|2021-11-19 16:35:00|||||||||239
1637340000000|2021-11-19 16:40:00|10973.1|10971.1|10973.1|10971.1|10973.3|10971.3|10973.1|10971.1|23877
1637340300000|2021-11-19 16:45:00|10973.5|10971.5|10973.5|10971.5|10973.9|10971.9|10973.5|10971.5|7867
1637340600000|2021-11-19 16:50:00|10973.9|10971.9|10973.5|10971.5|10973.9|10971.9|10973.5|10971.5|357
1637340900000|2021-11-19 16:55:00|10973.7|10971.7|10973.5|10971.5|10973.9|10971.9|10973.1|10971.1|874
1637341200000|2021-11-19 17:00:00|10973.1|10971.1|10973.1|10971.1|10973.5|10971.5|10973.1|10971.1|416
1637341500000|2021-11-19 17:05:00|10972.9|10970.9|10973.5|10971.5|10973.5|10971.5|10972.7|10970.7|362
1637341800000|2021-11-19 17:10:00|10973.1|10971.1|10972.7|10970.7|10973.3|10971.3|10972.7|10970.7|613
1637342100000|2021-11-19 17:15:00|10973.1|10971.1|10973.5|10971.5|10973.5|10971.5|10972.7|10970.7|253
1637342400000|2021-11-19 17:20:00|10973.3|10971.3|10973.5|10971.5|10973.5|10971.5|10973.1|10971.1|489
1637342700000|2021-11-19 17:25:00|10973.1|10971.1|10973.1|10971.1|10973.5|10971.5|10973.1|10971.1|1002
1637343000000|2021-11-19 17:30:00|10973.5|10971.5|10973.1|10971.1|10973.5|10971.5|10973.1|10971.1|129
1637343300000|2021-11-19 17:35:00|10973.5|10971.5|10968.4|10966.4|10973.5|10971.5|10968.4|10966.4|5228
1637343600000|2021-11-19 17:40:00|10968.6|10966.6|10968|10966|10969.2|10967.2|10966.8|10964.8|12112
1637343900000|2021-11-19 17:45:00|10968.2|10966.2|10968.4|10966.4|10969.2|10967.2|10968|10966|2598
1637344200000|2021-11-19 17:50:00|10968.6|10966.6|10968|10966|10968.8|10966.8|10967.8|10965.8|1836
1637344500000|2021-11-19 17:55:00|10967.6|10965.6|10967.2|10965.2|10968|10966|10967.2|10965.2|583
1637344800000|2021-11-19 18:00:00|10966.8|10964.8|10966|10964|10966.8|10964.8|10965.5|10963.5|7302
1637345100000|2021-11-19 18:05:00|10965.6|10963.6|10968.4|10966.4|10968.6|10966.6|10965.6|10963.6|4266
1637345400000|2021-11-19 18:10:00|10968.8|10966.8|10968|10966|10969.9|10967.9|10968|10966|4891
1637345700000|2021-11-19 18:15:00|10968.4|10966.4|10967.6|10965.6|10968.8|10966.8|10967.6|10965.6|2093
1637346000000|2021-11-19 18:20:00|10967.8|10965.8|10968|10966|10968|10966|10967.6|10965.6|938
1637346300000|2021-11-19 18:25:00|10968.2|10966.2|10968.4|10966.4|10968.4|10966.4|10967.6|10965.6|5654
1637346600000|2021-11-19 18:30:00|10968.8|10966.8|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|2142
1637346900000|2021-11-19 18:35:00|10969.2|10967.2|10968.4|10966.4|10969.2|10967.2|10968|10966|1625
1637347200000|2021-11-19 18:40:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|1095
1637347500000|2021-11-19 18:45:00|10968.4|10966.4|10968|10966|10968.4|10966.4|10968|10966|546
1637347800000|2021-11-19 18:50:00|10968.4|10966.4|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|6131
1637348100000|2021-11-19 18:55:00|10968.4|10966.4|10968.4|10966.4|10968.8|10966.8|10968.4|10966.4|799
1637348400000|2021-11-19 19:00:00|10968|10966|10968.4|10966.4|10968.4|10966.4|10968|10966|447
1637348700000|2021-11-19 19:05:00|10968|10966|10968|10966|10968|10966|10968|10966|64
1637349000000|2021-11-19 19:10:00|10967.6|10965.6|10967.2|10965.2|10967.6|10965.6|10967.2|10965.2|416
1637349300000|2021-11-19 19:15:00|10967.6|10965.6|10968|10966|10968|10966|10967.6|10965.6|1395
1637349600000|2021-11-19 19:20:00|10967.6|10965.6|10968.4|10966.4|10968.4|10966.4|10967.6|10965.6|1315
1637349900000|2021-11-19 19:25:00|10968|10966|10968|10966|10968|10966|10968|10966|1467
1637350200000|2021-11-19 19:30:00|10967.6|10965.6|10968|10966|10968|10966|10967.6|10965.6|639
1637350500000|2021-11-19 19:35:00|10967.6|10965.6|10967.2|10965.2|10967.6|10965.6|10967.2|10965.2|1944
1637350800000|2021-11-19 19:40:00|10967.4|10965.4|10967.6|10965.6|10968|10966|10967.2|10965.2|2554
1637351100000|2021-11-19 19:45:00|10968|10966|10967.6|10965.6|10968|10966|10967.6|10965.6|1340
1637351400000|2021-11-19 19:50:00|10967.4|10965.4|10967.2|10965.2|10967.6|10965.6|10967.2|10965.2|2674
1637351700000|2021-11-19 19:55:00|10967.6|10965.6|10967.2|10965.2|10967.6|10965.6|10967.2|10965.2|3693
1637352000000|2021-11-19 20:00:00|10966.8|10964.8|10966.4|10964.4|10966.8|10964.8|10966.4|10964.4|1202
1637352300000|2021-11-19 20:05:00|10966.8|10964.8|10966|10964|10966.8|10964.8|10966|10964|1631
1637352600000|2021-11-19 20:10:00|10965.8|10963.8|10965.6|10963.6|10966|10964|10965.6|10963.6|1951
1637352900000|2021-11-19 20:15:00|10966|10964|10966|10964|10966|10964|10965.6|10963.6|861
1637353200000|2021-11-19 20:20:00|10965.6|10963.6|10964.5|10962.5|10965.6|10963.6|10964.5|10962.5|2778
1637353500000|2021-11-19 20:25:00|10964.9|10962.9|10965.6|10963.6|10965.6|10963.6|10964.9|10962.9|1467
1637353800000|2021-11-19 20:30:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|1408
1637354100000|2021-11-19 20:35:00|10965.1|10963.1|10964.5|10962.5|10965.3|10963.3|10964.5|10962.5|532
1637354400000|2021-11-19 20:40:00|10964.9|10962.9|10965.6|10963.6|10965.6|10963.6|10964.9|10962.9|2608
1637354700000|2021-11-19 20:45:00|10965.3|10963.3|10965.8|10963.8|10966|10964|10965.3|10963.3|1869
1637355000000|2021-11-19 20:50:00|10965.6|10963.6|10966|10964|10966|10964|10965.6|10963.6|3071
1637355300000|2021-11-19 20:55:00|10965.6|10963.6|10966|10964|10966|10964|10965.6|10963.6|1542
1637355600000|2021-11-19 21:00:00|10966.4|10964.4|10966.8|10964.8|10966.8|10964.8|10966|10964|1462
1637355900000|2021-11-19 21:05:00|10966.4|10964.4|10966|10964|10966.4|10964.4|10965.8|10963.8|684
1637356200000|2021-11-19 21:10:00|10965.8|10963.8|10966|10964|10966|10964|10965.6|10963.6|833
1637356500000|2021-11-19 21:15:00|10965.8|10963.8|10965.6|10963.6|10966|10964|10965.5|10963.5|502
1637356800000|2021-11-19 21:20:00|||||||||178
1637357100000|2021-11-19 21:25:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|620
1637357400000|2021-11-19 21:30:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|1166
1637357700000|2021-11-19 21:35:00|10965.3|10963.3|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|225
1637358000000|2021-11-19 21:40:00|||||||||1234
1637358300000|2021-11-19 21:45:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|537
1637358600000|2021-11-19 21:50:00|10965.1|10963.1|10965.5|10963.5|10965.5|10963.5|10964.9|10962.9|1055
1637358900000|2021-11-19 21:55:00|10965.6|10963.6|10965.8|10963.8|10966|10964|10965.6|10963.6|763
1637535600000|2021-11-21 23:00:00|10965.3|10963.3|10964.3|10962.3|10965.3|10963.3|10963.7|10961.7|1297
1637535900000|2021-11-21 23:05:00|10964.5|10962.5|10964.3|10962.3|10964.5|10962.5|10964.1|10962.1|451
1637536200000|2021-11-21 23:10:00|10964.1|10962.1|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|415
1637536500000|2021-11-21 23:15:00|||||||||348
1637536800000|2021-11-21 23:20:00|||||||||9
1637537100000|2021-11-21 23:25:00|10963.3|10961.3|10962.7|10960.7|10963.3|10961.3|10962.5|10960.5|107
1637537400000|2021-11-21 23:30:00|10962.5|10960.5|10962.1|10960.1|10962.5|10960.5|10962.1|10960.1|66
1637537700000|2021-11-21 23:35:00|10962.5|10960.5|10962.7|10960.7|10962.7|10960.7|10962.5|10960.5|276
1637538000000|2021-11-21 23:40:00|10962.5|10960.5|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|32
1637538300000|2021-11-21 23:45:00|||||||||102
1637538600000|2021-11-21 23:50:00|||||||||93
1637538900000|2021-11-21 23:55:00|||||||||488
1637539200000|2021-11-22 00:00:00|||||||||33
1637539500000|2021-11-22 00:05:00|10963.1|10961.1|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|189
1637539800000|2021-11-22 00:10:00|10963.5|10961.5|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|445
1637540100000|2021-11-22 00:15:00|10963.5|10961.5|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|1354
1637540400000|2021-11-22 00:20:00|10963.5|10961.5|10963.5|10961.5|10963.7|10961.7|10963.3|10961.3|279
1637540700000|2021-11-22 00:25:00|10963.3|10961.3|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|210
1637541000000|2021-11-22 00:30:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|473
1637541300000|2021-11-22 00:35:00|10963.1|10961.1|10962.9|10960.9|10963.3|10961.3|10962.9|10960.9|233
1637541600000|2021-11-22 00:40:00|10963.3|10961.3|10962.9|10960.9|10963.3|10961.3|10962.9|10960.9|105
1637541900000|2021-11-22 00:45:00|||||||||340
1637542500000|2021-11-22 00:55:00|||||||||428
1637542800000|2021-11-22 01:00:00|10963.1|10961.1|10962.9|10960.9|10963.1|10961.1|10962.9|10960.9|188
1637543100000|2021-11-22 01:05:00|10963.1|10961.1|10962.9|10960.9|10963.3|10961.3|10962.9|10960.9|176
1637543400000|2021-11-22 01:10:00|||||||||23
1637543700000|2021-11-22 01:15:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|147
1637544000000|2021-11-22 01:20:00|10962.7|10960.7|10962.5|10960.5|10962.9|10960.9|10962.5|10960.5|344
1637544300000|2021-11-22 01:25:00|10962.1|10960.1|10962.1|10960.1|10962.3|10960.3|10962.1|10960.1|117
1637544600000|2021-11-22 01:30:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.1|10960.1|454
1637544900000|2021-11-22 01:35:00|||||||||210
1637545200000|2021-11-22 01:40:00|10962.1|10960.1|10962.5|10960.5|10962.5|10960.5|10962.1|10960.1|251
1637545500000|2021-11-22 01:45:00|||||||||102
1637545800000|2021-11-22 01:50:00|||||||||10
1637546100000|2021-11-22 01:55:00|||||||||33
1637546400000|2021-11-22 02:00:00|||||||||111
1637546700000|2021-11-22 02:05:00|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|10962.1|10960.1|5
1637547000000|2021-11-22 02:10:00|||||||||13
1637547300000|2021-11-22 02:15:00|||||||||4
1637547600000|2021-11-22 02:20:00|||||||||246
1637548200000|2021-11-22 02:30:00|||||||||4
1637548500000|2021-11-22 02:35:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|270
1637548800000|2021-11-22 02:40:00|10962.1|10960.1|10962.5|10960.5|10962.5|10960.5|10962.1|10960.1|1502
1637549100000|2021-11-22 02:45:00|10962.7|10960.7|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|162
1637549400000|2021-11-22 02:50:00|||||||||51
1637549700000|2021-11-22 02:55:00|||||||||479
1637550000000|2021-11-22 03:00:00|||||||||93
1637550300000|2021-11-22 03:05:00|||||||||20
1637550600000|2021-11-22 03:10:00|||||||||1
1637551200000|2021-11-22 03:20:00|10962.7|10960.7|10962.5|10960.5|10962.7|10960.7|10962.5|10960.5|402
1637552100000|2021-11-22 03:35:00|||||||||392
1637552400000|2021-11-22 03:40:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|351
1637553000000|2021-11-22 03:50:00|||||||||18
1637553600000|2021-11-22 04:00:00|||||||||92
1637553900000|2021-11-22 04:05:00|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|131
1637554200000|2021-11-22 04:10:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|602
1637554500000|2021-11-22 04:15:00|10963.7|10961.7|10964.1|10962.1|10964.1|10962.1|10963.7|10961.7|373
1637554800000|2021-11-22 04:20:00|||||||||110
1637555100000|2021-11-22 04:25:00|||||||||12
1637555400000|2021-11-22 04:30:00|||||||||50
1637555700000|2021-11-22 04:35:00|||||||||105
1637556000000|2021-11-22 04:40:00|10963.7|10961.7|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|371
1637556300000|2021-11-22 04:45:00|||||||||8
1637556600000|2021-11-22 04:50:00|||||||||264
1637556900000|2021-11-22 04:55:00|||||||||2
1637557200000|2021-11-22 05:00:00|||||||||3
1637557800000|2021-11-22 05:10:00|||||||||10
1637558100000|2021-11-22 05:15:00|||||||||19
1637558400000|2021-11-22 05:20:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|191
1637558700000|2021-11-22 05:25:00|||||||||9
1637559000000|2021-11-22 05:30:00|10963.9|10961.9|10963.7|10961.7|10963.9|10961.9|10963.7|10961.7|99
1637559300000|2021-11-22 05:35:00|10963.9|10961.9|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|44
1637559600000|2021-11-22 05:40:00|||||||||50
1637559900000|2021-11-22 05:45:00|||||||||7
1637560200000|2021-11-22 05:50:00|||||||||7
1637560500000|2021-11-22 05:55:00|10964.1|10962.1|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|342
1637560800000|2021-11-22 06:00:00|||||||||101
1637561100000|2021-11-22 06:05:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|45
1637561400000|2021-11-22 06:10:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|613
1637561700000|2021-11-22 06:15:00|10962.7|10960.7|10962.5|10960.5|10962.7|10960.7|10962.5|10960.5|215
1637562000000|2021-11-22 06:20:00|10962.3|10960.3|10962.1|10960.1|10962.3|10960.3|10962.1|10960.1|46
1637562300000|2021-11-22 06:25:00|10961.7|10959.7|10961.4|10959.4|10961.7|10959.7|10961.4|10959.4|281
1637562600000|2021-11-22 06:30:00|10961.7|10959.7|10961|10959|10961.7|10959.7|10961|10959|258
1637562900000|2021-11-22 06:35:00|10960.6|10958.6|10961.2|10959.2|10961.7|10959.7|10960.6|10958.6|1878
1637563200000|2021-11-22 06:40:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961|10959|16
1637563500000|2021-11-22 06:45:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|230
1637563800000|2021-11-22 06:50:00|||||||||22
1637564100000|2021-11-22 06:55:00|||||||||24
1637564400000|2021-11-22 07:00:00|10961.4|10959.4|10961.4|10959.4|10961.7|10959.7|10961|10959|645
1637564700000|2021-11-22 07:05:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.2|10959.2|204
1637565000000|2021-11-22 07:10:00|10962.1|10960.1|10961.7|10959.7|10962.1|10960.1|10961.7|10959.7|147
1637565300000|2021-11-22 07:15:00|10961.4|10959.4|10960.6|10958.6|10961.4|10959.4|10960.6|10958.6|328
1637565600000|2021-11-22 07:20:00|10960.2|10958.2|10960.6|10958.6|10961|10959|10960.2|10958.2|1612
1637565900000|2021-11-22 07:25:00|10960.2|10958.2|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|541
1637566200000|2021-11-22 07:30:00|10960.4|10958.4|10959.8|10957.8|10960.6|10958.6|10959.8|10957.8|2803
1637566500000|2021-11-22 07:35:00|10959.4|10957.4|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|737
1637566800000|2021-11-22 07:40:00|10959|10957|10959|10957|10959.4|10957.4|10959|10957|867
1637567100000|2021-11-22 07:45:00|10958.6|10956.6|10958.6|10956.6|10959|10957|10957.8|10955.8|2330
1637567400000|2021-11-22 07:50:00|10959|10957|10958.2|10956.2|10959.4|10957.4|10958.2|10956.2|2412
1637567700000|2021-11-22 07:55:00|10958.4|10956.4|10959.8|10957.8|10959.8|10957.8|10958.2|10956.2|1804
1637568000000|2021-11-22 08:00:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10959.4|10957.4|533
1637568300000|2021-11-22 08:05:00|10960.6|10958.6|10961|10959|10961|10959|10960.6|10958.6|559
1637568600000|2021-11-22 08:10:00|10960.6|10958.6|10961.4|10959.4|10961.4|10959.4|10960.6|10958.6|1682
1637568900000|2021-11-22 08:15:00|10961|10959|10961.4|10959.4|10961.4|10959.4|10961|10959|426
1637569200000|2021-11-22 08:20:00|10961|10959|10961|10959|10961|10959|10960.6|10958.6|398
1637569500000|2021-11-22 08:25:00|10961.4|10959.4|10961.7|10959.7|10961.7|10959.7|10961.4|10959.4|328
1637569800000|2021-11-22 08:30:00|10962.1|10960.1|10962.5|10960.5|10962.9|10960.9|10962.1|10960.1|1912
1637570100000|2021-11-22 08:35:00|10962.3|10960.3|10961.7|10959.7|10962.5|10960.5|10961.7|10959.7|767
1637570400000|2021-11-22 08:40:00|10961.5|10959.5|10961.7|10959.7|10961.7|10959.7|10961.4|10959.4|1482
1637570700000|2021-11-22 08:45:00|||||||||7
1637571000000|2021-11-22 08:50:00|10961.5|10959.5|10962.5|10960.5|10962.5|10960.5|10961.4|10959.4|2116
1637571300000|2021-11-22 08:55:00|10962.7|10960.7|10962.5|10960.5|10962.9|10960.9|10962.5|10960.5|1398
1637571600000|2021-11-22 09:00:00|10962.9|10960.9|10963.3|10961.3|10963.3|10961.3|10962.7|10960.7|515
1637571900000|2021-11-22 09:05:00|10962.9|10960.9|10962.9|10960.9|10963.3|10961.3|10962.9|10960.9|122
1637572200000|2021-11-22 09:10:00|10963.3|10961.3|10962.9|10960.9|10963.3|10961.3|10962.5|10960.5|208
1637572500000|2021-11-22 09:15:00|||||||||52
1637572800000|2021-11-22 09:20:00|||||||||551
1637573100000|2021-11-22 09:25:00|||||||||46
1637573400000|2021-11-22 09:30:00|||||||||108
1637573700000|2021-11-22 09:35:00|||||||||792
1637574000000|2021-11-22 09:40:00|10962.7|10960.7|10962.5|10960.5|10962.9|10960.9|10962.5|10960.5|1178
1637574300000|2021-11-22 09:45:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|385
1637574600000|2021-11-22 09:50:00|||||||||226
1637574900000|2021-11-22 09:55:00|10962.5|10960.5|10961.7|10959.7|10962.5|10960.5|10961.7|10959.7|913
1637575200000|2021-11-22 10:00:00|10962.1|10960.1|10962.1|10960.1|10962.5|10960.5|10961.7|10959.7|1396
1637575500000|2021-11-22 10:05:00|10962.5|10960.5|10961.7|10959.7|10962.5|10960.5|10961.7|10959.7|761
1637575800000|2021-11-22 10:10:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|177
1637576100000|2021-11-22 10:15:00|10961.7|10959.7|10961.4|10959.4|10961.7|10959.7|10961.4|10959.4|551
1637576400000|2021-11-22 10:20:00|||||||||130
1637576700000|2021-11-22 10:25:00|10961.7|10959.7|10961.7|10959.7|10962.1|10960.1|10961.7|10959.7|268
1637577000000|2021-11-22 10:30:00|10961.4|10959.4|10961.4|10959.4|10961.7|10959.7|10961.4|10959.4|298
1637577300000|2021-11-22 10:35:00|10961.7|10959.7|10961.4|10959.4|10961.7|10959.7|10961.4|10959.4|221
1637577600000|2021-11-22 10:40:00|10961.2|10959.2|10961.7|10959.7|10961.7|10959.7|10961|10959|556
1637577900000|2021-11-22 10:45:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|129
1637578200000|2021-11-22 10:50:00|10961.7|10959.7|10961.4|10959.4|10961.7|10959.7|10961.4|10959.4|633
1637578500000|2021-11-22 10:55:00|||||||||48
1637578800000|2021-11-22 11:00:00|10961|10959|10961.4|10959.4|10961.4|10959.4|10961|10959|229
1637579100000|2021-11-22 11:05:00|||||||||266
1637579400000|2021-11-22 11:10:00|||||||||79
1637579700000|2021-11-22 11:15:00|10961.2|10959.2|10961|10959|10961.4|10959.4|10961|10959|160
1637580000000|2021-11-22 11:20:00|10961.4|10959.4|10961|10959|10961.4|10959.4|10961|10959|274
1637580300000|2021-11-22 11:25:00|||||||||86
1637580600000|2021-11-22 11:30:00|10961.4|10959.4|10961|10959|10961.4|10959.4|10961|10959|264
1637580900000|2021-11-22 11:35:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|987
1637581200000|2021-11-22 11:40:00|||||||||111
1637581500000|2021-11-22 11:45:00|10960.2|10958.2|10959.8|10957.8|10960.2|10958.2|10959.8|10957.8|577
1637581800000|2021-11-22 11:50:00|10960.2|10958.2|10961.7|10959.7|10961.7|10959.7|10959.8|10957.8|822
1637582100000|2021-11-22 11:55:00|10961.4|10959.4|10961.7|10959.7|10962.1|10960.1|10961.4|10959.4|522
1637582400000|2021-11-22 12:00:00|10962.1|10960.1|10961|10959|10962.1|10960.1|10961|10959|748
1637582700000|2021-11-22 12:05:00|10960.6|10958.6|10960.6|10958.6|10961|10959|10960.2|10958.2|934
1637583000000|2021-11-22 12:10:00|10960.2|10958.2|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|74
1637583300000|2021-11-22 12:15:00|10960.8|10958.8|10961|10959|10961|10959|10960.8|10958.8|258
1637583600000|2021-11-22 12:20:00|10961.4|10959.4|10961.7|10959.7|10962.1|10960.1|10961.4|10959.4|1343
1637583900000|2021-11-22 12:25:00|10961.4|10959.4|10961.4|10959.4|10961.7|10959.7|10961.4|10959.4|2482
1637584200000|2021-11-22 12:30:00|10961|10959|10961.4|10959.4|10961.4|10959.4|10961|10959|569
1637584500000|2021-11-22 12:35:00|10961.7|10959.7|10961.7|10959.7|10962.1|10960.1|10961.7|10959.7|711
1637584800000|2021-11-22 12:40:00|||||||||188
1637585100000|2021-11-22 12:45:00|10961.4|10959.4|10961.4|10959.4|10961.7|10959.7|10961|10959|590
1637585400000|2021-11-22 12:50:00|10961.2|10959.2|10960.6|10958.6|10961.2|10959.2|10960.6|10958.6|411
1637585700000|2021-11-22 12:55:00|10961|10959|10960.6|10958.6|10961|10959|10960.6|10958.6|658
1637586000000|2021-11-22 13:00:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|2154
1637586300000|2021-11-22 13:05:00|10960.6|10958.6|10961|10959|10961.4|10959.4|10960.6|10958.6|2228
1637586600000|2021-11-22 13:10:00|10961.2|10959.2|10961.4|10959.4|10961.7|10959.7|10961|10959|1154
1637586900000|2021-11-22 13:15:00|10961|10959|10961.4|10959.4|10961.4|10959.4|10961|10959|1403
1637587200000|2021-11-22 13:20:00|10961|10959|10962.1|10960.1|10962.1|10960.1|10961|10959|2805
1637587500000|2021-11-22 13:25:00|10961.7|10959.7|10962.1|10960.1|10962.1|10960.1|10961.7|10959.7|1992
1637587800000|2021-11-22 13:30:00|10962.5|10960.5|10961.4|10959.4|10962.5|10960.5|10961.4|10959.4|1550
1637588100000|2021-11-22 13:35:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.5|10959.5|2449
1637588400000|2021-11-22 13:40:00|10961.4|10959.4|10961.4|10959.4|10961.7|10959.7|10961.4|10959.4|4395
1637588700000|2021-11-22 13:45:00|10961|10959|10961|10959|10961|10959|10961|10959|2670
1637589000000|2021-11-22 13:50:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|2598
1637589300000|2021-11-22 13:55:00|10960.2|10958.2|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|6137
1637589600000|2021-11-22 14:00:00|10959.8|10957.8|10955.5|10953.5|10959.8|10957.8|10955.5|10953.5|12071
1637589900000|2021-11-22 14:05:00|10955.9|10953.9|10956.7|10954.7|10957.1|10955.1|10955.5|10953.5|12379
1637590200000|2021-11-22 14:10:00|10956.3|10954.3|10955.9|10953.9|10956.7|10954.7|10955.5|10953.5|41743
1637590500000|2021-11-22 14:15:00|10956.3|10954.3|10954.3|10952.3|10956.3|10954.3|10953.5|10951.5|13077
1637590800000|2021-11-22 14:20:00|10954.7|10952.7|10953.9|10951.9|10954.7|10952.7|10953|10951|20905
1637591100000|2021-11-22 14:25:00|10954.1|10952.1|10954.3|10952.3|10954.7|10952.7|10953.9|10951.9|3139
1637591400000|2021-11-22 14:30:00|10953.9|10951.9|10954.3|10952.3|10954.7|10952.7|10953.9|10951.9|33948
1637591700000|2021-11-22 14:35:00|10954.7|10952.7|10955.9|10953.9|10955.9|10953.9|10954.3|10952.3|4535
1637592000000|2021-11-22 14:40:00|10956.3|10954.3|10956.3|10954.3|10956.3|10954.3|10955.5|10953.5|6219
1637592300000|2021-11-22 14:45:00|10956.5|10954.5|10957.4|10955.4|10957.4|10955.4|10956.5|10954.5|3601
1637592600000|2021-11-22 14:50:00|10957.1|10955.1|10957.1|10955.1|10957.8|10955.8|10957.1|10955.1|2829
1637592900000|2021-11-22 14:55:00|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|10957.1|10955.1|1739
1637593200000|2021-11-22 15:00:00|10957.3|10955.3|10957.1|10955.1|10957.4|10955.4|10957.1|10955.1|1675
1637593500000|2021-11-22 15:05:00|10956.7|10954.7|10956.3|10954.3|10956.7|10954.7|10955.9|10953.9|6417
1637593800000|2021-11-22 15:10:00|10956.1|10954.1|10956.7|10954.7|10956.7|10954.7|10955.9|10953.9|5581
1637594100000|2021-11-22 15:15:00|10956.5|10954.5|10956.3|10954.3|10956.7|10954.7|10956.1|10954.1|8812
1637594400000|2021-11-22 15:20:00|10955.9|10953.9|10955.9|10953.9|10955.9|10953.9|10955.5|10953.5|2034
1637594700000|2021-11-22 15:25:00|10956.3|10954.3|10955.9|10953.9|10956.3|10954.3|10955.9|10953.9|6280
1637595000000|2021-11-22 15:30:00|10956.3|10954.3|10956.3|10954.3|10956.3|10954.3|10955.9|10953.9|12296
1637595300000|2021-11-22 15:35:00|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|10956.3|10954.3|5139
1637595600000|2021-11-22 15:40:00|10956.5|10954.5|10956.3|10954.3|10956.7|10954.7|10956.3|10954.3|1460
1637595900000|2021-11-22 15:45:00|10956.7|10954.7|10956.3|10954.3|10956.7|10954.7|10956.3|10954.3|1260
1637596200000|2021-11-22 15:50:00|10956.7|10954.7|10956.3|10954.3|10956.7|10954.7|10956.3|10954.3|4527
1637596500000|2021-11-22 15:55:00|10956.7|10954.7|10956.3|10954.3|10956.7|10954.7|10956.3|10954.3|2642
1637596800000|2021-11-22 16:00:00|10956.7|10954.7|10956.3|10954.3|10956.7|10954.7|10956.3|10954.3|762
1637597100000|2021-11-22 16:05:00|||||||||2492
1637597400000|2021-11-22 16:10:00|||||||||2055
1637597700000|2021-11-22 16:15:00|10955.9|10953.9|10955.9|10953.9|10955.9|10953.9|10955.9|10953.9|6267
1637598000000|2021-11-22 16:20:00|10955.5|10953.5|10955.9|10953.9|10956.3|10954.3|10955.5|10953.5|1239
1637598300000|2021-11-22 16:25:00|10955.5|10953.5|10955.5|10953.5|10955.9|10953.9|10955.1|10953.1|107249
1637598600000|2021-11-22 16:30:00|10955.1|10953.1|10953.1|10951.1|10955.5|10953.5|10952.8|10950.8|15778
1637598900000|2021-11-22 16:35:00|10953.3|10951.3|10953.5|10951.5|10953.5|10951.5|10953.1|10951.1|7023
1637599200000|2021-11-22 16:40:00|10953.9|10951.9|10953.9|10951.9|10954.3|10952.3|10953.5|10951.5|5552
1637599500000|2021-11-22 16:45:00|10954.3|10952.3|10954.3|10952.3|10954.3|10952.3|10954.3|10952.3|4282
1637599800000|2021-11-22 16:50:00|10954.5|10952.5|10954.7|10952.7|10954.7|10952.7|10954.3|10952.3|6443
1637600100000|2021-11-22 16:55:00|10955.1|10953.1|10954.7|10952.7|10955.1|10953.1|10954.7|10952.7|10083
1637600400000|2021-11-22 17:00:00|10955.1|10953.1|10953.9|10951.9|10955.1|10953.1|10953.9|10951.9|2126
1637600700000|2021-11-22 17:05:00|10954.3|10952.3|10954.3|10952.3|10954.3|10952.3|10954.3|10952.3|1404
1637601000000|2021-11-22 17:10:00|10954.1|10952.1|10953.9|10951.9|10954.3|10952.3|10953.9|10951.9|3799
1637601300000|2021-11-22 17:15:00|10954.1|10952.1|10953.9|10951.9|10954.3|10952.3|10953.9|10951.9|1655
1637601600000|2021-11-22 17:20:00|||||||||1267
1637601900000|2021-11-22 17:25:00|10953.7|10951.7|10953.9|10951.9|10954.3|10952.3|10953.7|10951.7|1257
1637602200000|2021-11-22 17:30:00|10954.3|10952.3|10954.3|10952.3|10954.7|10952.7|10953.9|10951.9|36896
1637602500000|2021-11-22 17:35:00|10954.1|10952.1|10954.3|10952.3|10954.3|10952.3|10954.1|10952.1|1669
1637602800000|2021-11-22 17:40:00|10953.9|10951.9|10953.5|10951.5|10953.9|10951.9|10953.5|10951.5|2863
1637603100000|2021-11-22 17:45:00|10953.1|10951.1|10953.1|10951.1|10953.5|10951.5|10953.1|10951.1|825
1637603400000|2021-11-22 17:50:00|||||||||11948
1637603700000|2021-11-22 17:55:00|10953.5|10951.5|10953.9|10951.9|10953.9|10951.9|10953.5|10951.5|2545
1637604000000|2021-11-22 18:00:00|10953.5|10951.5|10952.8|10950.8|10953.9|10951.9|10952.4|10950.4|1580
1637604300000|2021-11-22 18:05:00|10953.1|10951.1|10953.1|10951.1|10953.1|10951.1|10952.8|10950.8|990
1637604600000|2021-11-22 18:10:00|10952.8|10950.8|10953.1|10951.1|10953.1|10951.1|10952.8|10950.8|1426
1637604900000|2021-11-22 18:15:00|10953.3|10951.3|10953.1|10951.1|10953.5|10951.5|10953.1|10951.1|1490
1637605200000|2021-11-22 18:20:00|10953.5|10951.5|10953.5|10951.5|10953.5|10951.5|10953.1|10951.1|3591
1637605500000|2021-11-22 18:25:00|10953.9|10951.9|10953.5|10951.5|10953.9|10951.9|10953.5|10951.5|620
1637605800000|2021-11-22 18:30:00|10953.3|10951.3|10953.1|10951.1|10953.5|10951.5|10953.1|10951.1|648
1637606100000|2021-11-22 18:35:00|||||||||743
1637606400000|2021-11-22 18:40:00|10952.8|10950.8|10952.4|10950.4|10953.1|10951.1|10952.4|10950.4|1463
1637606700000|2021-11-22 18:45:00|10952.6|10950.6|10952.8|10950.8|10952.8|10950.8|10952.4|10950.4|311
1637607000000|2021-11-22 18:50:00|||||||||743
1637607300000|2021-11-22 18:55:00|10953|10951|10953.1|10951.1|10953.1|10951.1|10953|10951|1565
1637607600000|2021-11-22 19:00:00|||||||||588
1637607900000|2021-11-22 19:05:00|10953.5|10951.5|10952.8|10950.8|10953.5|10951.5|10952.8|10950.8|563
1637608200000|2021-11-22 19:10:00|10953.1|10951.1|10952.8|10950.8|10953.1|10951.1|10952.8|10950.8|2330
1637608500000|2021-11-22 19:15:00|||||||||1200
1637608800000|2021-11-22 19:20:00|10953.1|10951.1|10953.1|10951.1|10953.1|10951.1|10953.1|10951.1|864
1637609100000|2021-11-22 19:25:00|10953.5|10951.5|10953.5|10951.5|10953.5|10951.5|10953.5|10951.5|14027
1637609400000|2021-11-22 19:30:00|10953.9|10951.9|10953.9|10951.9|10953.9|10951.9|10953.9|10951.9|4501
1637609700000|2021-11-22 19:35:00|10953.5|10951.5|10953.5|10951.5|10953.5|10951.5|10953.1|10951.1|1042
1637610000000|2021-11-22 19:40:00|10953.1|10951.1|10953.1|10951.1|10953.1|10951.1|10953.1|10951.1|973
1637610300000|2021-11-22 19:45:00|10953.3|10951.3|10953.5|10951.5|10953.9|10951.9|10953.1|10951.1|1058
1637610600000|2021-11-22 19:50:00|10953.9|10951.9|10953.5|10951.5|10953.9|10951.9|10953.1|10951.1|1576
1637610900000|2021-11-22 19:55:00|10953.1|10951.1|10953.1|10951.1|10953.5|10951.5|10952.8|10950.8|5505
1637611200000|2021-11-22 20:00:00|10952.8|10950.8|10952.8|10950.8|10952.8|10950.8|10952.8|10950.8|7617
1637611500000|2021-11-22 20:05:00|10953.1|10951.1|10952.4|10950.4|10953.1|10951.1|10952.4|10950.4|3215
1637611800000|2021-11-22 20:10:00|10952|10950|10951.6|10949.6|10952|10950|10951.2|10949.2|1793
1637612100000|2021-11-22 20:15:00|10951.2|10949.2|10951.6|10949.6|10951.6|10949.6|10951.2|10949.2|656
1637612400000|2021-11-22 20:20:00|10951.2|10949.2|10952|10950|10952|10950|10951.2|10949.2|1484
1637612700000|2021-11-22 20:25:00|10951.6|10949.6|10952|10950|10952|10950|10951.6|10949.6|840
1637613000000|2021-11-22 20:30:00|||||||||1106
1637613300000|2021-11-22 20:35:00|10952.4|10950.4|10952.4|10950.4|10952.4|10950.4|10952|10950|533
1637613600000|2021-11-22 20:40:00|10952|10950|10952|10950|10952.4|10950.4|10952|10950|637
1637613900000|2021-11-22 20:45:00|10952.4|10950.4|10952.4|10950.4|10952.4|10950.4|10952|10950|2719
1637614200000|2021-11-22 20:50:00|10952|10950|10952|10950|10952.4|10950.4|10952|10950|3856
1637614500000|2021-11-22 20:55:00|10952.2|10950.2|10952.4|10950.4|10952.4|10950.4|10952|10950|665
1637614800000|2021-11-22 21:00:00|10952|10950|10952|10950|10952|10950|10952|10950|665
1637615100000|2021-11-22 21:05:00|10951.6|10949.6|10951.6|10949.6|10952|10950|10951.6|10949.6|1739
1637615400000|2021-11-22 21:10:00|||||||||220
1637615700000|2021-11-22 21:15:00|10951.2|10949.2|10951.2|10949.2|10951.2|10949.2|10951.2|10949.2|759
1637616000000|2021-11-22 21:20:00|||||||||111
1637616300000|2021-11-22 21:25:00|10950.8|10948.8|10951.2|10949.2|10951.2|10949.2|10950.8|10948.8|1477
1637616600000|2021-11-22 21:30:00|10950.8|10948.8|10951.2|10949.2|10951.2|10949.2|10950.8|10948.8|831
1637616900000|2021-11-22 21:35:00|10951.6|10949.6|10951.6|10949.6|10951.6|10949.6|10951.6|10949.6|259
1637617200000|2021-11-22 21:40:00|10951.2|10949.2|10951.2|10949.2|10951.2|10949.2|10951.2|10949.2|853
1637617500000|2021-11-22 21:45:00|||||||||1083
1637617800000|2021-11-22 21:50:00|10951.6|10949.6|10951.6|10949.6|10951.6|10949.6|10951.6|10949.6|1786
1637618100000|2021-11-22 21:55:00|10952|10950|10952.4|10950.4|10952.4|10950.4|10951.6|10949.6|2268
1637622000000|2021-11-22 23:00:00|10952|10950|10952.8|10950.8|10952.8|10950.8|10952|10950|358
1637622300000|2021-11-22 23:05:00|||||||||282
1637622600000|2021-11-22 23:10:00|10953.1|10951.1|10953|10951|10953.1|10951.1|10953|10951|142
1637622900000|2021-11-22 23:15:00|10952.8|10950.8|10952.8|10950.8|10953.1|10951.1|10952.8|10950.8|27
1637623200000|2021-11-22 23:20:00|10953|10951|10952.8|10950.8|10953.1|10951.1|10952.8|10950.8|87
1637623500000|2021-11-22 23:25:00|||||||||20
1637623800000|2021-11-22 23:30:00|||||||||480
1637624100000|2021-11-22 23:35:00|||||||||18
1637624700000|2021-11-22 23:45:00|||||||||26
1637625000000|2021-11-22 23:50:00|||||||||1
1637625600000|2021-11-23 00:00:00|||||||||53
1637626800000|2021-11-23 00:20:00|||||||||103
1637627100000|2021-11-23 00:25:00|||||||||203
1637627400000|2021-11-23 00:30:00|10953.1|10951.1|10953.1|10951.1|10953.1|10951.1|10953.1|10951.1|138
1637627700000|2021-11-23 00:35:00|||||||||11
1637628000000|2021-11-23 00:40:00|10953.5|10951.5|10953.3|10951.3|10953.5|10951.5|10953.1|10951.1|400
1637628300000|2021-11-23 00:45:00|10953.5|10951.5|10953.5|10951.5|10953.5|10951.5|10953.3|10951.3|10
1637628600000|2021-11-23 00:50:00|||||||||73
1637628900000|2021-11-23 00:55:00|||||||||44
1637629200000|2021-11-23 01:00:00|||||||||12
1637629500000|2021-11-23 01:05:00|10953.1|10951.1|10953.5|10951.5|10953.5|10951.5|10953.1|10951.1|520
1637629800000|2021-11-23 01:10:00|10953.1|10951.1|10953.1|10951.1|10953.1|10951.1|10953.1|10951.1|82
1637630100000|2021-11-23 01:15:00|||||||||51
1637630400000|2021-11-23 01:20:00|||||||||9
1637630700000|2021-11-23 01:25:00|||||||||30
1637631000000|2021-11-23 01:30:00|||||||||53
1637631300000|2021-11-23 01:35:00|||||||||617
1637631600000|2021-11-23 01:40:00|||||||||38
1637631900000|2021-11-23 01:45:00|||||||||81
1637632200000|2021-11-23 01:50:00|10952.8|10950.8|10952.8|10950.8|10952.8|10950.8|10952.8|10950.8|395
1637632500000|2021-11-23 01:55:00|10952.4|10950.4|10952.4|10950.4|10952.4|10950.4|10952.4|10950.4|181
1637632800000|2021-11-23 02:00:00|10952|10950|10952|10950|10952|10950|10952|10950|232
1637633100000|2021-11-23 02:05:00|10951.8|10949.8|10951.6|10949.6|10951.8|10949.8|10951.6|10949.6|499
1637633400000|2021-11-23 02:10:00|10951.2|10949.2|10951.2|10949.2|10951.2|10949.2|10951.2|10949.2|125
1637633700000|2021-11-23 02:15:00|10950.8|10948.8|10950.8|10948.8|10951.2|10949.2|10950.8|10948.8|406
1637634000000|2021-11-23 02:20:00|||||||||24
1637634300000|2021-11-23 02:25:00|10951|10949|10951.2|10949.2|10951.2|10949.2|10950.8|10948.8|267
1637634600000|2021-11-23 02:30:00|10950.8|10948.8|10950.8|10948.8|10950.8|10948.8|10950.8|10948.8|202
1637634900000|2021-11-23 02:35:00|||||||||143
1637635200000|2021-11-23 02:40:00|||||||||181
1637635500000|2021-11-23 02:45:00|10951.2|10949.2|10951.2|10949.2|10951.2|10949.2|10951.2|10949.2|2930
1637635800000|2021-11-23 02:50:00|||||||||7
1637636100000|2021-11-23 02:55:00|10951.6|10949.6|10951.6|10949.6|10951.6|10949.6|10951.6|10949.6|121
1637636700000|2021-11-23 03:05:00|10951.4|10949.4|10951.4|10949.4|10951.4|10949.4|10951.4|10949.4|326
1637637000000|2021-11-23 03:10:00|10951.2|10949.2|10951.2|10949.2|10951.2|10949.2|10951.2|10949.2|1
1637637600000|2021-11-23 03:20:00|10951.4|10949.4|10951.4|10949.4|10951.4|10949.4|10951.4|10949.4|4
1637637900000|2021-11-23 03:25:00|||||||||1
1637638200000|2021-11-23 03:30:00|||||||||1
1637638500000|2021-11-23 03:35:00|10951.6|10949.6|10951.6|10949.6|10951.6|10949.6|10951.6|10949.6|125
1637638800000|2021-11-23 03:40:00|10951.4|10949.4|10951.2|10949.2|10951.4|10949.4|10951.2|10949.2|61
1637639100000|2021-11-23 03:45:00|||||||||25
1637639400000|2021-11-23 03:50:00|||||||||3
1637639700000|2021-11-23 03:55:00|||||||||41
1637640000000|2021-11-23 04:00:00|||||||||3
1637640300000|2021-11-23 04:05:00|10950.8|10948.8|10950.8|10948.8|10950.8|10948.8|10950.8|10948.8|297
1637640600000|2021-11-23 04:10:00|||||||||11
1637640900000|2021-11-23 04:15:00|||||||||13
1637641200000|2021-11-23 04:20:00|10950.6|10948.6|10950.6|10948.6|10950.8|10948.8|10950.6|10948.6|1006
1637641500000|2021-11-23 04:25:00|10950.4|10948.4|10950.4|10948.4|10950.6|10948.6|10950.4|10948.4|415
1637641800000|2021-11-23 04:30:00|10950.8|10948.8|10950.8|10948.8|10950.8|10948.8|10950.8|10948.8|191
1637642100000|2021-11-23 04:35:00|||||||||17
1637642400000|2021-11-23 04:40:00|||||||||29
1637642700000|2021-11-23 04:45:00|||||||||54
1637643000000|2021-11-23 04:50:00|||||||||73
1637643300000|2021-11-23 04:55:00|||||||||600
1637643600000|2021-11-23 05:00:00|||||||||69
1637643900000|2021-11-23 05:05:00|||||||||15
1637644200000|2021-11-23 05:10:00|||||||||13
1637644500000|2021-11-23 05:15:00|10951.2|10949.2|10951.2|10949.2|10951.2|10949.2|10951.2|10949.2|94
1637644800000|2021-11-23 05:20:00|10950.8|10948.8|10950.8|10948.8|10950.8|10948.8|10950.8|10948.8|263
1637645100000|2021-11-23 05:25:00|10951.2|10949.2|10951.2|10949.2|10951.2|10949.2|10951.2|10949.2|53
1637645400000|2021-11-23 05:30:00|||||||||27
1637645700000|2021-11-23 05:35:00|10951.6|10949.6|10951.2|10949.2|10951.6|10949.6|10951.2|10949.2|420
1637646000000|2021-11-23 05:40:00|||||||||15
1637646300000|2021-11-23 05:45:00|10951.6|10949.6|10951.6|10949.6|10951.6|10949.6|10951.6|10949.6|303
1637646600000|2021-11-23 05:50:00|||||||||100
1637646900000|2021-11-23 05:55:00|10951.2|10949.2|10951.6|10949.6|10951.6|10949.6|10951.2|10949.2|149
1637647200000|2021-11-23 06:00:00|||||||||92
1637647500000|2021-11-23 06:05:00|||||||||17
1637647800000|2021-11-23 06:10:00|||||||||27
1637648100000|2021-11-23 06:15:00|10951.2|10949.2|10951.8|10949.8|10952|10950|10951.2|10949.2|191
1637648400000|2021-11-23 06:20:00|||||||||21
1637648700000|2021-11-23 06:25:00|10952|10950|10952|10950|10952|10950|10951.8|10949.8|20
1637649000000|2021-11-23 06:30:00|10951.6|10949.6|10952|10950|10952|10950|10951.6|10949.6|266
1637649300000|2021-11-23 06:35:00|||||||||91
1637649600000|2021-11-23 06:40:00|||||||||233
1637649900000|2021-11-23 06:45:00|||||||||22
1637650200000|2021-11-23 06:50:00|||||||||91
1637650500000|2021-11-23 06:55:00|||||||||1543
1637650800000|2021-11-23 07:00:00|10951.8|10949.8|10952.2|10950.2|10952.4|10950.4|10951.8|10949.8|612
1637651100000|2021-11-23 07:05:00|10952.4|10950.4|10952.4|10950.4|10952.4|10950.4|10952|10950|512
1637651400000|2021-11-23 07:10:00|10952.8|10950.8|10952.8|10950.8|10952.8|10950.8|10952.8|10950.8|458
1637651700000|2021-11-23 07:15:00|10953|10951|10953.1|10951.1|10953.1|10951.1|10952.8|10950.8|623
1637652000000|2021-11-23 07:20:00|10953.5|10951.5|10953.5|10951.5|10953.5|10951.5|10953.5|10951.5|557
1637652300000|2021-11-23 07:25:00|10953.9|10951.9|10953.5|10951.5|10953.9|10951.9|10953.5|10951.5|1370
1637652600000|2021-11-23 07:30:00|10953.7|10951.7|10953.5|10951.5|10953.9|10951.9|10953.5|10951.5|450
1637652900000|2021-11-23 07:35:00|10953.7|10951.7|10953.9|10951.9|10953.9|10951.9|10953.5|10951.5|1978
1637653200000|2021-11-23 07:40:00|||||||||904
1637653500000|2021-11-23 07:45:00|||||||||237
1637653800000|2021-11-23 07:50:00|10954.3|10952.3|10954.3|10952.3|10954.3|10952.3|10954.1|10952.1|3069
1637654100000|2021-11-23 07:55:00|10954.7|10952.7|10954.7|10952.7|10954.7|10952.7|10954.7|10952.7|334
1637654400000|2021-11-23 08:00:00|10955.1|10953.1|10954.3|10952.3|10955.1|10953.1|10954.3|10952.3|5852
1637654700000|2021-11-23 08:05:00|10954.7|10952.7|10954.3|10952.3|10954.7|10952.7|10954.3|10952.3|723
1637655000000|2021-11-23 08:10:00|10953.9|10951.9|10954.7|10952.7|10954.7|10952.7|10953.9|10951.9|3887
1637655300000|2021-11-23 08:15:00|10954.3|10952.3|10954.3|10952.3|10954.3|10952.3|10953.9|10951.9|359
1637655600000|2021-11-23 08:20:00|10954.7|10952.7|10955.9|10953.9|10956.3|10954.3|10954.7|10952.7|6847
1637655900000|2021-11-23 08:25:00|10955.5|10953.5|10954.3|10952.3|10955.5|10953.5|10954.3|10952.3|298
1637656200000|2021-11-23 08:30:00|10954.7|10952.7|10954.3|10952.3|10954.7|10952.7|10953.9|10951.9|865
1637656500000|2021-11-23 08:35:00|10953.9|10951.9|10954.7|10952.7|10954.7|10952.7|10953.9|10951.9|458
1637656800000|2021-11-23 08:40:00|10954.3|10952.3|10953.9|10951.9|10954.7|10952.7|10953.9|10951.9|1436
1637657100000|2021-11-23 08:45:00|10953.5|10951.5|10952.4|10950.4|10953.5|10951.5|10952.4|10950.4|757
1637657400000|2021-11-23 08:50:00|10952.8|10950.8|10952|10950|10952.8|10950.8|10951.6|10949.6|2019
1637657700000|2021-11-23 08:55:00|10951.6|10949.6|10952|10950|10952|10950|10951.6|10949.6|1284
1637658000000|2021-11-23 09:00:00|10952.4|10950.4|10952|10950|10952.4|10950.4|10951.8|10949.8|677
1637658300000|2021-11-23 09:05:00|10952.4|10950.4|10952.4|10950.4|10952.4|10950.4|10952.4|10950.4|350
1637658600000|2021-11-23 09:10:00|10952.6|10950.6|10952.4|10950.4|10952.8|10950.8|10952.4|10950.4|950
1637658900000|2021-11-23 09:15:00|10952.8|10950.8|10952.8|10950.8|10952.8|10950.8|10952.4|10950.4|450
1637659200000|2021-11-23 09:20:00|10952.4|10950.4|10952.4|10950.4|10952.8|10950.8|10952.4|10950.4|236
1637659500000|2021-11-23 09:25:00|||||||||159
1637659800000|2021-11-23 09:30:00|10952|10950|10951.6|10949.6|10952|10950|10951.2|10949.2|1244
1637660100000|2021-11-23 09:35:00|||||||||32
1637660400000|2021-11-23 09:40:00|||||||||2630
1637660700000|2021-11-23 09:45:00|10952|10950|10952|10950|10952|10950|10952|10950|1292
1637661000000|2021-11-23 09:50:00|10951.6|10949.6|10952|10950|10952.4|10950.4|10951.6|10949.6|6544
1637661300000|2021-11-23 09:55:00|10952.4|10950.4|10953.1|10951.1|10953.1|10951.1|10952.2|10950.2|497
1637661600000|2021-11-23 10:00:00|10953.5|10951.5|10953.1|10951.1|10953.5|10951.5|10953.1|10951.1|227
1637661900000|2021-11-23 10:05:00|10953.5|10951.5|10953.5|10951.5|10953.5|10951.5|10953.5|10951.5|1144
1637662200000|2021-11-23 10:10:00|10953.1|10951.1|10953.5|10951.5|10953.5|10951.5|10953.1|10951.1|353
1637662500000|2021-11-23 10:15:00|10953.9|10951.9|10953.9|10951.9|10954.3|10952.3|10953.9|10951.9|2136
1637662800000|2021-11-23 10:20:00|10953.5|10951.5|10953.9|10951.9|10953.9|10951.9|10953.5|10951.5|230
1637663100000|2021-11-23 10:25:00|10953.5|10951.5|10953.5|10951.5|10953.5|10951.5|10953.1|10951.1|1016
1637663400000|2021-11-23 10:30:00|10953.9|10951.9|10953.9|10951.9|10953.9|10951.9|10953.5|10951.5|864
1637663700000|2021-11-23 10:35:00|||||||||522
1637664000000|2021-11-23 10:40:00|||||||||1075
1637664300000|2021-11-23 10:45:00|||||||||312
1637664600000|2021-11-23 10:50:00|10953.5|10951.5|10953.9|10951.9|10953.9|10951.9|10953.5|10951.5|207
1637664900000|2021-11-23 10:55:00|10953.5|10951.5|10953.9|10951.9|10953.9|10951.9|10953.5|10951.5|46
1637665200000|2021-11-23 11:00:00|10953.5|10951.5|10953.9|10951.9|10953.9|10951.9|10953.5|10951.5|745
1637665500000|2021-11-23 11:05:00|||||||||7216
1637665800000|2021-11-23 11:10:00|10953.5|10951.5|10954.3|10952.3|10954.3|10952.3|10953.5|10951.5|690
1637666100000|2021-11-23 11:15:00|10953.9|10951.9|10954.3|10952.3|10954.3|10952.3|10953.9|10951.9|306
1637666400000|2021-11-23 11:20:00|10954.1|10952.1|10953.9|10951.9|10954.3|10952.3|10953.9|10951.9|293
1637666700000|2021-11-23 11:25:00|||||||||130
1637667000000|2021-11-23 11:30:00|||||||||17
1637667300000|2021-11-23 11:35:00|10953.5|10951.5|10953.5|10951.5|10953.5|10951.5|10953.5|10951.5|4127
1637667600000|2021-11-23 11:40:00|10953.1|10951.1|10952.8|10950.8|10953.1|10951.1|10952.4|10950.4|1027
1637667900000|2021-11-23 11:45:00|10952.6|10950.6|10952.4|10950.4|10952.8|10950.8|10952|10950|262
1637668200000|2021-11-23 11:50:00|||||||||68
1637668500000|2021-11-23 11:55:00|10952|10950|10951.6|10949.6|10952|10950|10951.2|10949.2|3103
1637668800000|2021-11-23 12:00:00|10951.4|10949.4|10952|10950|10952|10950|10951.4|10949.4|794
1637669100000|2021-11-23 12:05:00|10952.4|10950.4|10952|10950|10952.4|10950.4|10952|10950|220
1637669400000|2021-11-23 12:10:00|10952.4|10950.4|10952.4|10950.4|10952.8|10950.8|10952|10950|730
1637669700000|2021-11-23 12:15:00|10952|10950|10951.6|10949.6|10952.4|10950.4|10951.6|10949.6|850
1637670000000|2021-11-23 12:20:00|10951.2|10949.2|10951.2|10949.2|10951.6|10949.6|10951.2|10949.2|1598
1637670300000|2021-11-23 12:25:00|10950.8|10948.8|10950.8|10948.8|10951.2|10949.2|10950.8|10948.8|5288
1637670600000|2021-11-23 12:30:00|10950.4|10948.4|10951.2|10949.2|10951.2|10949.2|10950.4|10948.4|1369
1637670900000|2021-11-23 12:35:00|10951|10949|10950.8|10948.8|10951.2|10949.2|10950.8|10948.8|2813
1637671200000|2021-11-23 12:40:00|10950.4|10948.4|10950.4|10948.4|10950.8|10948.8|10950.4|10948.4|1843
1637671500000|2021-11-23 12:45:00|||||||||35
1637671800000|2021-11-23 12:50:00|10950.2|10948.2|10950.4|10948.4|10950.4|10948.4|10949.6|10947.6|4973
1637672100000|2021-11-23 12:55:00|10950.8|10948.8|10950.4|10948.4|10950.8|10948.8|10950.4|10948.4|1576
1637672400000|2021-11-23 13:00:00|10950|10948|10950.8|10948.8|10950.8|10948.8|10950|10948|20881
1637672700000|2021-11-23 13:05:00|10951.2|10949.2|10951.6|10949.6|10952|10950|10950.8|10948.8|5314
1637673000000|2021-11-23 13:10:00|10951.2|10949.2|10952.4|10950.4|10952.4|10950.4|10951.2|10949.2|2784
1637673300000|2021-11-23 13:15:00|10952|10950|10953|10951|10953.1|10951.1|10952|10950|3664
1637673600000|2021-11-23 13:20:00|10953.1|10951.1|10953.7|10951.7|10954.3|10952.3|10953.1|10951.1|28152
1637673900000|2021-11-23 13:25:00|10953.9|10951.9|10955.1|10953.1|10955.1|10953.1|10953.5|10951.5|2819
1637674200000|2021-11-23 13:30:00|10954.7|10952.7|10954.7|10952.7|10955.1|10953.1|10954.3|10952.3|9912
1637674500000|2021-11-23 13:35:00|10955.1|10953.1|10953.7|10951.7|10955.1|10953.1|10953.5|10951.5|28681
1637674800000|2021-11-23 13:40:00|10953.9|10951.9|10954.7|10952.7|10954.7|10952.7|10953.5|10951.5|9912
1637675100000|2021-11-23 13:45:00|10955.1|10953.1|10955.5|10953.5|10955.5|10953.5|10955.1|10953.1|17153
1637675400000|2021-11-23 13:50:00|10955.1|10953.1|10955.1|10953.1|10955.5|10953.5|10955.1|10953.1|5516
1637675700000|2021-11-23 13:55:00|10954.7|10952.7|10954.3|10952.3|10954.7|10952.7|10954.3|10952.3|5265
1637676000000|2021-11-23 14:00:00|10954.7|10952.7|10954.7|10952.7|10955.1|10953.1|10954.3|10952.3|6817
1637676300000|2021-11-23 14:05:00|10954.3|10952.3|10954.7|10952.7|10954.7|10952.7|10954.3|10952.3|2290
1637676600000|2021-11-23 14:10:00|10955.1|10953.1|10955.1|10953.1|10955.1|10953.1|10955.1|10953.1|45124
1637676900000|2021-11-23 14:15:00|10955.5|10953.5|10955.9|10953.9|10955.9|10953.9|10955.5|10953.5|6665
1637677200000|2021-11-23 14:20:00|10955.5|10953.5|10955.9|10953.9|10955.9|10953.9|10955.5|10953.5|23868
1637677500000|2021-11-23 14:25:00|10955.5|10953.5|10954.7|10952.7|10955.5|10953.5|10954.7|10952.7|66335
1637677800000|2021-11-23 14:30:00|10954.3|10952.3|10955.5|10953.5|10955.5|10953.5|10953.9|10951.9|19278
1637678100000|2021-11-23 14:35:00|10955.9|10953.9|10955.5|10953.5|10955.9|10953.9|10955.1|10953.1|4209
1637678400000|2021-11-23 14:40:00|10955.1|10953.1|10955.1|10953.1|10955.5|10953.5|10955.1|10953.1|51520
1637678700000|2021-11-23 14:45:00|10955.3|10953.3|10955.3|10953.3|10955.5|10953.5|10954.7|10952.7|7231
1637679000000|2021-11-23 14:50:00|10955.5|10953.5|10954.7|10952.7|10955.5|10953.5|10954.7|10952.7|3530
1637679300000|2021-11-23 14:55:00|10954.3|10952.3|10954.3|10952.3|10954.7|10952.7|10953.9|10951.9|27361
1637679600000|2021-11-23 15:00:00|10954.5|10952.5|10954.3|10952.3|10955.1|10953.1|10954.3|10952.3|9886
1637679900000|2021-11-23 15:05:00|10953.9|10951.9|10953.9|10951.9|10953.9|10951.9|10953.5|10951.5|4932
1637680200000|2021-11-23 15:10:00|10954.3|10952.3|10953.9|10951.9|10954.3|10952.3|10953.9|10951.9|911
1637680500000|2021-11-23 15:15:00|10953.7|10951.7|10953.5|10951.5|10953.7|10951.7|10953.5|10951.5|3018
1637680800000|2021-11-23 15:20:00|10953.9|10951.9|10953.9|10951.9|10953.9|10951.9|10953.9|10951.9|3513
1637681100000|2021-11-23 15:25:00|||||||||8703
1637681400000|2021-11-23 15:30:00|10954.3|10952.3|10954.3|10952.3|10954.3|10952.3|10953.9|10951.9|1117
1637681700000|2021-11-23 15:35:00|10953.9|10951.9|10953.9|10951.9|10953.9|10951.9|10953.9|10951.9|1555
1637682000000|2021-11-23 15:40:00|10954.3|10952.3|10955.1|10953.1|10955.1|10953.1|10954.3|10952.3|3888
1637682300000|2021-11-23 15:45:00|10955.5|10953.5|10955.9|10953.9|10956.3|10954.3|10955.5|10953.5|11526
1637682600000|2021-11-23 15:50:00|10955.7|10953.7|10956.3|10954.3|10956.3|10954.3|10955.5|10953.5|2905
1637682900000|2021-11-23 15:55:00|10956.5|10954.5|10957.4|10955.4|10957.4|10955.4|10956.3|10954.3|2421
1637683200000|2021-11-23 16:00:00|10957.8|10955.8|10957.4|10955.4|10958.2|10956.2|10957.4|10955.4|7681
1637683500000|2021-11-23 16:05:00|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|10957.4|10955.4|1528
1637683800000|2021-11-23 16:10:00|10957.4|10955.4|10957.1|10955.1|10957.4|10955.4|10957.1|10955.1|2700
1637684100000|2021-11-23 16:15:00|10956.7|10954.7|10957.8|10955.8|10957.8|10955.8|10956.7|10954.7|34197
1637684400000|2021-11-23 16:20:00|10957.4|10955.4|10957.4|10955.4|10957.8|10955.8|10957.4|10955.4|18515
1637684700000|2021-11-23 16:25:00|10957.8|10955.8|10957.4|10955.4|10957.8|10955.8|10957.1|10955.1|4499
1637685000000|2021-11-23 16:30:00|10957.1|10955.1|10957.8|10955.8|10957.8|10955.8|10957.1|10955.1|17174
1637685300000|2021-11-23 16:35:00|10957.4|10955.4|10956.7|10954.7|10957.8|10955.8|10956.7|10954.7|52513
1637685600000|2021-11-23 16:40:00|10956.3|10954.3|10955.9|10953.9|10956.7|10954.7|10955.9|10953.9|51013
1637685900000|2021-11-23 16:45:00|10956.3|10954.3|10956.3|10954.3|10956.7|10954.7|10956.3|10954.3|4350
1637686200000|2021-11-23 16:50:00|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|10956.3|10954.3|1319
1637686500000|2021-11-23 16:55:00|10956.5|10954.5|10956.7|10954.7|10956.7|10954.7|10956.3|10954.3|3401
1637686800000|2021-11-23 17:00:00|10957.1|10955.1|10957.4|10955.4|10957.4|10955.4|10957.1|10955.1|3730
1637687100000|2021-11-23 17:05:00|10957.3|10955.3|10957.8|10955.8|10957.8|10955.8|10957.3|10955.3|2050
1637687400000|2021-11-23 17:10:00|10957.4|10955.4|10957.8|10955.8|10957.8|10955.8|10957.4|10955.4|3424
1637687700000|2021-11-23 17:15:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|961
1637688000000|2021-11-23 17:20:00|10957.8|10955.8|10957.4|10955.4|10957.8|10955.8|10957.4|10955.4|15446
1637688300000|2021-11-23 17:25:00|10957.1|10955.1|10957.1|10955.1|10957.4|10955.4|10957.1|10955.1|2053
1637688600000|2021-11-23 17:30:00|10956.7|10954.7|10957.1|10955.1|10957.1|10955.1|10956.7|10954.7|43758
1637688900000|2021-11-23 17:35:00|10957.3|10955.3|10957.1|10955.1|10957.4|10955.4|10957.1|10955.1|673
1637689200000|2021-11-23 17:40:00|10956.7|10954.7|10956.7|10954.7|10957.1|10955.1|10956.7|10954.7|2092
1637689500000|2021-11-23 17:45:00|10956.3|10954.3|10956.3|10954.3|10956.7|10954.7|10956.3|10954.3|857
1637689800000|2021-11-23 17:50:00|||||||||180
1637690100000|2021-11-23 17:55:00|10955.9|10953.9|10955.5|10953.5|10955.9|10953.9|10955.5|10953.5|2662
1637690400000|2021-11-23 18:00:00|10955.9|10953.9|10957.8|10955.8|10957.8|10955.8|10955.5|10953.5|3654
1637690700000|2021-11-23 18:05:00|10957.4|10955.4|10957.1|10955.1|10957.8|10955.8|10956.7|10954.7|27727
1637691000000|2021-11-23 18:10:00|10957.4|10955.4|10957.4|10955.4|10957.8|10955.8|10957.4|10955.4|1270
1637691300000|2021-11-23 18:15:00|10957.1|10955.1|10957.1|10955.1|10957.4|10955.4|10957.1|10955.1|1254
1637691600000|2021-11-23 18:20:00|10957.4|10955.4|10957.8|10955.8|10957.8|10955.8|10957.4|10955.4|2820
1637691900000|2021-11-23 18:25:00|10957.4|10955.4|10957.1|10955.1|10957.8|10955.8|10956.7|10954.7|1071
1637692200000|2021-11-23 18:30:00|10956.9|10954.9|10957.1|10955.1|10957.1|10955.1|10956.7|10954.7|859
1637692500000|2021-11-23 18:35:00|10956.9|10954.9|10956.7|10954.7|10957.1|10955.1|10956.3|10954.3|3291
1637692800000|2021-11-23 18:40:00|10956.3|10954.3|10956.7|10954.7|10956.7|10954.7|10956.3|10954.3|2748
1637693100000|2021-11-23 18:45:00|10956.5|10954.5|10956.7|10954.7|10956.7|10954.7|10956.3|10954.3|2398
1637693400000|2021-11-23 18:50:00|10956.9|10954.9|10957.1|10955.1|10957.1|10955.1|10956.7|10954.7|726
1637693700000|2021-11-23 18:55:00|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|672
1637694000000|2021-11-23 19:00:00|10957.1|10955.1|10956.7|10954.7|10957.1|10955.1|10956.7|10954.7|1087
1637694300000|2021-11-23 19:05:00|10956.3|10954.3|10956.7|10954.7|10956.7|10954.7|10956.3|10954.3|583
1637694600000|2021-11-23 19:10:00|||||||||1444
1637694900000|2021-11-23 19:15:00|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|682
1637695200000|2021-11-23 19:20:00|10956.7|10954.7|10957.1|10955.1|10957.1|10955.1|10956.7|10954.7|5281
1637695500000|2021-11-23 19:25:00|10956.9|10954.9|10957.1|10955.1|10957.1|10955.1|10956.9|10954.9|992
1637695800000|2021-11-23 19:30:00|10957.4|10955.4|10956.7|10954.7|10957.4|10955.4|10956.7|10954.7|35744
1637696100000|2021-11-23 19:35:00|10956.3|10954.3|10956.7|10954.7|10956.7|10954.7|10956.3|10954.3|2810
1637696400000|2021-11-23 19:40:00|||||||||7379
1637696700000|2021-11-23 19:45:00|10957.1|10955.1|10957.4|10955.4|10957.4|10955.4|10956.7|10954.7|4293
1637697000000|2021-11-23 19:50:00|10957.1|10955.1|10957.4|10955.4|10957.4|10955.4|10957.1|10955.1|1301
1637697300000|2021-11-23 19:55:00|10957.1|10955.1|10957.1|10955.1|10957.1|10955.1|10956.7|10954.7|1162
1637697600000|2021-11-23 20:00:00|10956.7|10954.7|10957.1|10955.1|10957.1|10955.1|10956.7|10954.7|1490
1637697900000|2021-11-23 20:05:00|10956.7|10954.7|10957.1|10955.1|10957.1|10955.1|10956.7|10954.7|1744
1637698200000|2021-11-23 20:10:00|10956.7|10954.7|10957.1|10955.1|10957.1|10955.1|10956.7|10954.7|1217
1637698500000|2021-11-23 20:15:00|10956.7|10954.7|10957.1|10955.1|10957.1|10955.1|10956.7|10954.7|494
1637698800000|2021-11-23 20:20:00|||||||||1332
1637699100000|2021-11-23 20:25:00|10956.7|10954.7|10956.7|10954.7|10957.1|10955.1|10956.7|10954.7|2617
1637699400000|2021-11-23 20:30:00|10956.3|10954.3|10956.3|10954.3|10956.7|10954.7|10956.3|10954.3|379
1637699700000|2021-11-23 20:35:00|10956.1|10954.1|10955.9|10953.9|10956.3|10954.3|10955.9|10953.9|701
1637700000000|2021-11-23 20:40:00|10955.5|10953.5|10955.5|10953.5|10955.5|10953.5|10955.5|10953.5|892
1637700300000|2021-11-23 20:45:00|10955.9|10953.9|10955.5|10953.5|10955.9|10953.9|10955.5|10953.5|1091
1637700600000|2021-11-23 20:50:00|10955.1|10953.1|10955.1|10953.1|10955.1|10953.1|10955.1|10953.1|5781
1637700900000|2021-11-23 20:55:00|10955.3|10953.3|10955.9|10953.9|10955.9|10953.9|10955.3|10953.3|4917
1637701200000|2021-11-23 21:00:00|10956.1|10954.1|10955.9|10953.9|10956.3|10954.3|10955.5|10953.5|1565
1637701500000|2021-11-23 21:05:00|10955.7|10953.7|10955.5|10953.5|10955.7|10953.7|10955.5|10953.5|956
1637701800000|2021-11-23 21:10:00|10955.1|10953.1|10955.5|10953.5|10955.5|10953.5|10955.1|10953.1|2021
1637702100000|2021-11-23 21:15:00|10955.1|10953.1|10955.1|10953.1|10955.1|10953.1|10955.1|10953.1|465
1637702400000|2021-11-23 21:20:00|10955.5|10953.5|10955.5|10953.5|10955.7|10953.7|10955.5|10953.5|796
1637702700000|2021-11-23 21:25:00|10955.7|10953.7|10955.7|10953.7|10955.9|10953.9|10955.5|10953.5|10700
1637703000000|2021-11-23 21:30:00|10955.9|10953.9|10955.9|10953.9|10956.3|10954.3|10955.7|10953.7|826
1637703300000|2021-11-23 21:35:00|10955.5|10953.5|10955.5|10953.5|10955.5|10953.5|10955.5|10953.5|199
1637703600000|2021-11-23 21:40:00|10955.9|10953.9|10955.5|10953.5|10955.9|10953.9|10955.5|10953.5|330
1637703900000|2021-11-23 21:45:00|10955.7|10953.7|10955.1|10953.1|10955.7|10953.7|10955.1|10953.1|768
1637704200000|2021-11-23 21:50:00|10955.5|10953.5|10955.5|10953.5|10955.9|10953.9|10955.5|10953.5|286
1637704500000|2021-11-23 21:55:00|||||||||748
1637708400000|2021-11-23 23:00:00|10955.9|10953.9|10955.5|10953.5|10955.9|10953.9|10955.5|10953.5|637
1637708700000|2021-11-23 23:05:00|10955.9|10953.9|10956.3|10954.3|10956.3|10954.3|10955.9|10953.9|3355
1637709000000|2021-11-23 23:10:00|||||||||21
1637709300000|2021-11-23 23:15:00|10955.9|10953.9|10955.9|10953.9|10956.1|10954.1|10955.9|10953.9|207
1637709600000|2021-11-23 23:20:00|||||||||19
1637709900000|2021-11-23 23:25:00|||||||||6
1637710200000|2021-11-23 23:30:00|10956.3|10954.3|10956.1|10954.1|10956.3|10954.3|10955.9|10953.9|77
1637710500000|2021-11-23 23:35:00|10956.3|10954.3|10956.3|10954.3|10956.7|10954.7|10956.3|10954.3|190
1637710800000|2021-11-23 23:40:00|10956.5|10954.5|10956.5|10954.5|10956.5|10954.5|10956.5|10954.5|129
1637711100000|2021-11-23 23:45:00|10956.3|10954.3|10956.5|10954.5|10956.5|10954.5|10956.3|10954.3|0
1637711400000|2021-11-23 23:50:00|10956.3|10954.3|10956.3|10954.3|10956.5|10954.5|10956.3|10954.3|561
1637711700000|2021-11-23 23:55:00|10956.5|10954.5|10956.5|10954.5|10956.5|10954.5|10956.5|10954.5|30
1637712000000|2021-11-24 00:00:00|10956.3|10954.3|10956.3|10954.3|10956.5|10954.5|10956.3|10954.3|1
1637712300000|2021-11-24 00:05:00|||||||||103
1637712600000|2021-11-24 00:10:00|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|10956.5|10954.5|215
1637712900000|2021-11-24 00:15:00|||||||||3
1637713200000|2021-11-24 00:20:00|||||||||285
1637713500000|2021-11-24 00:25:00|10956.3|10954.3|10956.3|10954.3|10956.7|10954.7|10956.3|10954.3|215
1637713800000|2021-11-24 00:30:00|||||||||10
1637714100000|2021-11-24 00:35:00|||||||||5
1637714400000|2021-11-24 00:40:00|||||||||162
1637714700000|2021-11-24 00:45:00|10955.9|10953.9|10956.1|10954.1|10956.3|10954.3|10955.9|10953.9|445
1637715000000|2021-11-24 00:50:00|10955.9|10953.9|10955.9|10953.9|10956.1|10954.1|10955.9|10953.9|592
1637715300000|2021-11-24 00:55:00|||||||||18
1637715600000|2021-11-24 01:00:00|10956.3|10954.3|10956.5|10954.5|10956.5|10954.5|10955.9|10953.9|698
1637715900000|2021-11-24 01:05:00|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|13
1637716200000|2021-11-24 01:10:00|||||||||67
1637716500000|2021-11-24 01:15:00|10956.3|10954.3|10956.7|10954.7|10956.7|10954.7|10956.3|10954.3|768
1637716800000|2021-11-24 01:20:00|10956.9|10954.9|10957.4|10955.4|10957.4|10955.4|10956.7|10954.7|1653
1637717100000|2021-11-24 01:25:00|10957.1|10955.1|10957.1|10955.1|10957.4|10955.4|10957.1|10955.1|1513
1637717400000|2021-11-24 01:30:00|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|358
1637717700000|2021-11-24 01:35:00|||||||||52
1637718000000|2021-11-24 01:40:00|||||||||114
1637718300000|2021-11-24 01:45:00|||||||||702
1637718600000|2021-11-24 01:50:00|10957.6|10955.6|10957.4|10955.4|10957.8|10955.8|10957.4|10955.4|369
1637718900000|2021-11-24 01:55:00|10957.6|10955.6|10957.4|10955.4|10957.6|10955.6|10957.4|10955.4|17
1637719200000|2021-11-24 02:00:00|10957.6|10955.6|10957.6|10955.6|10957.6|10955.6|10957.4|10955.4|223
1637719500000|2021-11-24 02:05:00|10957.8|10955.8|10958|10956|10958|10956|10957.4|10955.4|93
1637719800000|2021-11-24 02:10:00|10958.2|10956.2|10957.4|10955.4|10958.2|10956.2|10957.4|10955.4|162
1637720100000|2021-11-24 02:15:00|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|10957.6|10955.6|413
1637720400000|2021-11-24 02:20:00|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|61
1637720700000|2021-11-24 02:25:00|10957.8|10955.8|10957.6|10955.6|10957.8|10955.8|10957.4|10955.4|70
1637721000000|2021-11-24 02:30:00|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|10957.6|10955.6|4
1637721300000|2021-11-24 02:35:00|||||||||97
1637721600000|2021-11-24 02:40:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|175
1637721900000|2021-11-24 02:45:00|||||||||1
1637722200000|2021-11-24 02:50:00|10958.6|10956.6|10958.2|10956.2|10958.6|10956.6|10958.2|10956.2|148
1637723100000|2021-11-24 03:05:00|10958.6|10956.6|10958.2|10956.2|10958.6|10956.6|10958.2|10956.2|330
1637723400000|2021-11-24 03:10:00|||||||||213
1637723700000|2021-11-24 03:15:00|||||||||1
1637724000000|2021-11-24 03:20:00|||||||||60
1637724300000|2021-11-24 03:25:00|||||||||15
1637724900000|2021-11-24 03:35:00|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|491
1637725200000|2021-11-24 03:40:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|11
1637725500000|2021-11-24 03:45:00|10958.6|10956.6|10959|10957|10959|10957|10958.6|10956.6|48
1637725800000|2021-11-24 03:50:00|||||||||102
1637726100000|2021-11-24 03:55:00|||||||||18
1637726400000|2021-11-24 04:00:00|||||||||73
1637726700000|2021-11-24 04:05:00|10959.2|10957.2|10959|10957|10959.2|10957.2|10958.6|10956.6|389
1637727000000|2021-11-24 04:10:00|10958.8|10956.8|10959.4|10957.4|10959.4|10957.4|10958.8|10956.8|313
1637727300000|2021-11-24 04:15:00|10959|10957|10959|10957|10959.2|10957.2|10959|10957|386
1637727600000|2021-11-24 04:20:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|115
1637727900000|2021-11-24 04:25:00|||||||||15
1637728200000|2021-11-24 04:30:00|||||||||174
1637728500000|2021-11-24 04:35:00|||||||||338
1637728800000|2021-11-24 04:40:00|||||||||178
1637729100000|2021-11-24 04:45:00|||||||||55
1637729400000|2021-11-24 04:50:00|||||||||3118
1637729700000|2021-11-24 04:55:00|||||||||691
1637730000000|2021-11-24 05:00:00|||||||||1964
1637730300000|2021-11-24 05:05:00|||||||||703
1637730600000|2021-11-24 05:10:00|||||||||8
1637730900000|2021-11-24 05:15:00|||||||||3
1637731200000|2021-11-24 05:20:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|192
1637731500000|2021-11-24 05:25:00|10960.2|10958.2|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|123
1637731800000|2021-11-24 05:30:00|10960|10958|10959.8|10957.8|10960|10958|10959.8|10957.8|7543
1637732100000|2021-11-24 05:35:00|10960|10958|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|12
1637732400000|2021-11-24 05:40:00|10959.8|10957.8|10959.8|10957.8|10960|10958|10959.8|10957.8|229
1637732700000|2021-11-24 05:45:00|10960|10958|10959.8|10957.8|10960|10958|10959.8|10957.8|49
1637733000000|2021-11-24 05:50:00|10960.2|10958.2|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|348
1637733300000|2021-11-24 05:55:00|10960.8|10958.8|10961|10959|10961|10959|10960.8|10958.8|720
1637733600000|2021-11-24 06:00:00|||||||||586
1637733900000|2021-11-24 06:05:00|||||||||5
1637734200000|2021-11-24 06:10:00|10960.6|10958.6|10960.4|10958.4|10960.6|10958.6|10960.2|10958.2|314
1637734500000|2021-11-24 06:15:00|10960.2|10958.2|10959.8|10957.8|10960.6|10958.6|10959.8|10957.8|178
1637734800000|2021-11-24 06:20:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|100
1637735100000|2021-11-24 06:25:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.6|10957.6|53
1637735400000|2021-11-24 06:30:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|121
1637735700000|2021-11-24 06:35:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|133
1637736000000|2021-11-24 06:40:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|88
1637736300000|2021-11-24 06:45:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|127
1637736600000|2021-11-24 06:50:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|866
1637736900000|2021-11-24 06:55:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|13
1637737200000|2021-11-24 07:00:00|10960.6|10958.6|10960.6|10958.6|10961|10959|10960.2|10958.2|223
1637737500000|2021-11-24 07:05:00|10960.2|10958.2|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|232
1637737800000|2021-11-24 07:10:00|10960.2|10958.2|10959.8|10957.8|10960.6|10958.6|10959.8|10957.8|649
1637738100000|2021-11-24 07:15:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|329
1637738400000|2021-11-24 07:20:00|10960.6|10958.6|10961|10959|10961|10959|10960.2|10958.2|613
1637738700000|2021-11-24 07:25:00|10960.8|10958.8|10961|10959|10961|10959|10960.6|10958.6|219
1637739000000|2021-11-24 07:30:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10960.6|10958.6|788
1637739300000|2021-11-24 07:35:00|10961|10959|10960.6|10958.6|10961.4|10959.4|10960.6|10958.6|562
1637739600000|2021-11-24 07:40:00|10960.8|10958.8|10960.6|10958.6|10960.8|10958.8|10960.6|10958.6|3584
1637739900000|2021-11-24 07:45:00|10960.8|10958.8|10960.6|10958.6|10961|10959|10960.6|10958.6|2512
1637740200000|2021-11-24 07:50:00|10960.2|10958.2|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|365
1637740500000|2021-11-24 07:55:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10960.2|10958.2|445
1637740800000|2021-11-24 08:00:00|10960|10958|10959.8|10957.8|10960.2|10958.2|10959.4|10957.4|762
1637741100000|2021-11-24 08:05:00|10959.4|10957.4|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|268
1637741400000|2021-11-24 08:10:00|10959|10957|10959|10957|10959.4|10957.4|10959|10957|554
1637741700000|2021-11-24 08:15:00|10958.6|10956.6|10958.2|10956.2|10958.6|10956.6|10958.2|10956.2|1243
1637742000000|2021-11-24 08:20:00|10958.6|10956.6|10958.6|10956.6|10959|10957|10958.6|10956.6|384
1637742300000|2021-11-24 08:25:00|10958.2|10956.2|10958.2|10956.2|10958.6|10956.6|10958.2|10956.2|563
1637742600000|2021-11-24 08:30:00|10958.6|10956.6|10957.8|10955.8|10958.6|10956.6|10957.8|10955.8|453
1637742900000|2021-11-24 08:35:00|10958.2|10956.2|10957.8|10955.8|10958.2|10956.2|10957.8|10955.8|5824
1637743200000|2021-11-24 08:40:00|10958.2|10956.2|10957.8|10955.8|10958.2|10956.2|10957.8|10955.8|913
1637743500000|2021-11-24 08:45:00|10957.4|10955.4|10957.8|10955.8|10958.2|10956.2|10957.4|10955.4|747
1637743800000|2021-11-24 08:50:00|10957.4|10955.4|10957.1|10955.1|10957.4|10955.4|10957.1|10955.1|815
1637744100000|2021-11-24 08:55:00|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|333
1637744400000|2021-11-24 09:00:00|10957.3|10955.3|10957.4|10955.4|10957.4|10955.4|10956.7|10954.7|1398
1637744700000|2021-11-24 09:05:00|10957.3|10955.3|10957.4|10955.4|10957.4|10955.4|10957.3|10955.3|12
1637745000000|2021-11-24 09:10:00|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|10957.4|10955.4|415
1637745300000|2021-11-24 09:15:00|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|169
1637745600000|2021-11-24 09:20:00|10957.4|10955.4|10957.8|10955.8|10957.8|10955.8|10957.4|10955.4|1947
1637745900000|2021-11-24 09:25:00|||||||||439
1637746200000|2021-11-24 09:30:00|10957.6|10955.6|10957.8|10955.8|10957.8|10955.8|10957.4|10955.4|1041
1637746500000|2021-11-24 09:35:00|10957.4|10955.4|10958.2|10956.2|10958.2|10956.2|10957.4|10955.4|182
1637746800000|2021-11-24 09:40:00|10958.6|10956.6|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|549
1637747100000|2021-11-24 09:45:00|10958.2|10956.2|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|259
1637747400000|2021-11-24 09:50:00|10958.2|10956.2|10960.6|10958.6|10960.6|10958.6|10958.2|10956.2|15011
1637747700000|2021-11-24 09:55:00|10960.2|10958.2|10959.4|10957.4|10960.8|10958.8|10959.4|10957.4|3381
1637748000000|2021-11-24 10:00:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|951
1637748300000|2021-11-24 10:05:00|10959.8|10957.8|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|338
1637748600000|2021-11-24 10:10:00|10960.6|10958.6|10960.6|10958.6|10961|10959|10960.6|10958.6|204
1637748900000|2021-11-24 10:15:00|||||||||2079
1637749200000|2021-11-24 10:20:00|10960.2|10958.2|10960.6|10958.6|10960.6|10958.6|10960.2|10958.2|317
1637749500000|2021-11-24 10:25:00|10961|10959|10961|10959|10961|10959|10960.6|10958.6|298
1637749800000|2021-11-24 10:30:00|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|10960.6|10958.6|397
1637750100000|2021-11-24 10:35:00|10960.2|10958.2|10960.2|10958.2|10960.2|10958.2|10959.8|10957.8|176
1637750400000|2021-11-24 10:40:00|10959.8|10957.8|10959.8|10957.8|10960|10958|10959.4|10957.4|1808
1637750700000|2021-11-24 10:45:00|10959.6|10957.6|10959|10957|10959.8|10957.8|10959|10957|1115
1637751000000|2021-11-24 10:50:00|10959.4|10957.4|10959|10957|10959.4|10957.4|10959|10957|40
1637751300000|2021-11-24 10:55:00|||||||||5
1637751600000|2021-11-24 11:00:00|10959.2|10957.2|10959|10957|10959.4|10957.4|10959|10957|723
1637751900000|2021-11-24 11:05:00|10958.6|10956.6|10959|10957|10959|10957|10958.6|10956.6|2922
1637752200000|2021-11-24 11:10:00|10958.8|10956.8|10959|10957|10959.2|10957.2|10958.6|10956.6|3530
1637752500000|2021-11-24 11:15:00|10959.4|10957.4|10959|10957|10959.4|10957.4|10959|10957|321
1637752800000|2021-11-24 11:20:00|10959.4|10957.4|10959|10957|10959.4|10957.4|10959|10957|38
1637753100000|2021-11-24 11:25:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959|10957|312
1637753400000|2021-11-24 11:30:00|||||||||394
1637753700000|2021-11-24 11:35:00|10959|10957|10959|10957|10959.4|10957.4|10959|10957|1155
1637754000000|2021-11-24 11:40:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|1362
1637754300000|2021-11-24 11:45:00|10959|10957|10959.4|10957.4|10959.4|10957.4|10959|10957|123
1637754600000|2021-11-24 11:50:00|10959.8|10957.8|10959.8|10957.8|10959.8|10957.8|10959.4|10957.4|274
1637754900000|2021-11-24 11:55:00|10960.2|10958.2|10959.4|10957.4|10960.2|10958.2|10959.4|10957.4|919
1637755200000|2021-11-24 12:00:00|10959.2|10957.2|10959|10957|10959.4|10957.4|10959|10957|207
1637755500000|2021-11-24 12:05:00|10958.6|10956.6|10958.6|10956.6|10959|10957|10958.2|10956.2|25469
1637755800000|2021-11-24 12:10:00|10958.2|10956.2|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|8684
1637756100000|2021-11-24 12:15:00|10958.2|10956.2|10957.8|10955.8|10958.2|10956.2|10957.8|10955.8|2093
1637756400000|2021-11-24 12:20:00|10957.4|10955.4|10957.4|10955.4|10957.8|10955.8|10957.4|10955.4|441
1637756700000|2021-11-24 12:25:00|10957.6|10955.6|10957.4|10955.4|10957.8|10955.8|10957.4|10955.4|1633
1637757000000|2021-11-24 12:30:00|10957.1|10955.1|10956.3|10954.3|10957.4|10955.4|10956.3|10954.3|4689
1637757300000|2021-11-24 12:35:00|10955.9|10953.9|10955.9|10953.9|10956.3|10954.3|10955.9|10953.9|382
1637757600000|2021-11-24 12:40:00|10956.3|10954.3|10955.9|10953.9|10956.3|10954.3|10955.9|10953.9|824
1637757900000|2021-11-24 12:45:00|10955.5|10953.5|10955.9|10953.9|10956.3|10954.3|10955.5|10953.5|948
1637758200000|2021-11-24 12:50:00|10956.3|10954.3|10956.3|10954.3|10956.7|10954.7|10956.3|10954.3|3748
1637758500000|2021-11-24 12:55:00|10956.7|10954.7|10956.3|10954.3|10956.7|10954.7|10956.3|10954.3|1132
1637758800000|2021-11-24 13:00:00|10955.9|10953.9|10955.9|10953.9|10956.3|10954.3|10955.5|10953.5|5386
1637759100000|2021-11-24 13:05:00|10955.5|10953.5|10955.1|10953.1|10955.5|10953.5|10955.1|10953.1|998
1637759400000|2021-11-24 13:10:00|10954.9|10952.9|10955.5|10953.5|10955.7|10953.7|10954.7|10952.7|1153
1637759700000|2021-11-24 13:15:00|10955.1|10953.1|10955.1|10953.1|10955.5|10953.5|10955.1|10953.1|5495
1637760000000|2021-11-24 13:20:00|10954.7|10952.7|10955.1|10953.1|10955.1|10953.1|10954.7|10952.7|33678
1637760300000|2021-11-24 13:25:00|10954.9|10952.9|10955.1|10953.1|10955.1|10953.1|10954.7|10952.7|41735
1637760600000|2021-11-24 13:30:00|10954.7|10952.7|10955.5|10953.5|10956.7|10954.7|10954.3|10952.3|9566
1637760900000|2021-11-24 13:35:00|10955.1|10953.1|10952.8|10950.8|10955.5|10953.5|10952.8|10950.8|23999
1637761200000|2021-11-24 13:40:00|10952.4|10950.4|10953.5|10951.5|10954.3|10952.3|10952.4|10950.4|6406
1637761500000|2021-11-24 13:45:00|10953.1|10951.1|10952.8|10950.8|10953.5|10951.5|10952.4|10950.4|5440
1637761800000|2021-11-24 13:50:00|10953.1|10951.1|10952.8|10950.8|10953.5|10951.5|10952.8|10950.8|7617
1637762100000|2021-11-24 13:55:00|10953.1|10951.1|10953.1|10951.1|10953.1|10951.1|10952.8|10950.8|7475
1637762400000|2021-11-24 14:00:00|10953.5|10951.5|10952|10950|10953.9|10951.9|10952|10950|9957
1637762700000|2021-11-24 14:05:00|10952.2|10950.2|10950.6|10948.6|10952.4|10950.4|10950|10948|14881
1637763000000|2021-11-24 14:10:00|10950.4|10948.4|10951.2|10949.2|10951.2|10949.2|10948.9|10946.9|14314
1637763300000|2021-11-24 14:15:00|10950.8|10948.8|10950.8|10948.8|10951.2|10949.2|10950.8|10948.8|4376
1637763600000|2021-11-24 14:20:00|10951|10949|10951.4|10949.4|10951.6|10949.6|10950.8|10948.8|1534
1637763900000|2021-11-24 14:25:00|10951.6|10949.6|10951.2|10949.2|10951.6|10949.6|10951.2|10949.2|4898
1637764200000|2021-11-24 14:30:00|10951.6|10949.6|10950.4|10948.4|10951.6|10949.6|10950.4|10948.4|3573
1637764500000|2021-11-24 14:35:00|10950.6|10948.6|10950.4|10948.4|10950.8|10948.8|10950|10948|2131
1637764800000|2021-11-24 14:40:00|10950.6|10948.6|10949.6|10947.6|10950.8|10948.8|10949.6|10947.6|3258
1637765100000|2021-11-24 14:45:00|10949.8|10947.8|10950.4|10948.4|10950.4|10948.4|10949.2|10947.2|5572
1637765400000|2021-11-24 14:50:00|10950.6|10948.6|10948.9|10946.9|10950.6|10948.6|10948.9|10946.9|7266
1637765700000|2021-11-24 14:55:00|10948.5|10946.5|10948.7|10946.7|10949.2|10947.2|10948.5|10946.5|7046
1637766000000|2021-11-24 15:00:00|10948.5|10946.5|10948.9|10946.9|10950.4|10948.4|10948.1|10946.1|3304
1637766300000|2021-11-24 15:05:00|10948.5|10946.5|10948.5|10946.5|10948.9|10946.9|10948.1|10946.1|2231
1637766600000|2021-11-24 15:10:00|10948.7|10946.7|10948.9|10946.9|10948.9|10946.9|10948.5|10946.5|5630
1637766900000|2021-11-24 15:15:00|10949.2|10947.2|10949.2|10947.2|10949.2|10947.2|10949|10947|572
1637767200000|2021-11-24 15:20:00|10949.6|10947.6|10950.8|10948.8|10950.8|10948.8|10949.2|10947.2|3864
1637767500000|2021-11-24 15:25:00|10950.4|10948.4|10950.4|10948.4|10950.4|10948.4|10949.6|10947.6|1709
1637767800000|2021-11-24 15:30:00|10950.8|10948.8|10948.9|10946.9|10950.8|10948.8|10948.9|10946.9|9003
1637768100000|2021-11-24 15:35:00|10949.2|10947.2|10948.9|10946.9|10949.2|10947.2|10948.9|10946.9|4007
1637768400000|2021-11-24 15:40:00|10948.7|10946.7|10948.1|10946.1|10949.2|10947.2|10948.1|10946.1|4324
1637768700000|2021-11-24 15:45:00|10948.5|10946.5|10948.1|10946.1|10948.5|10946.5|10947.7|10945.7|4001
1637769000000|2021-11-24 15:50:00|10947.7|10945.7|10948.1|10946.1|10948.5|10946.5|10947.7|10945.7|2977
1637769300000|2021-11-24 15:55:00|10947.7|10945.7|10948.5|10946.5|10948.5|10946.5|10947.7|10945.7|3485
1637769600000|2021-11-24 16:00:00|10948.1|10946.1|10947.3|10945.3|10948.1|10946.1|10947.3|10945.3|2299
1637769900000|2021-11-24 16:05:00|10947.7|10945.7|10947.3|10945.3|10948.1|10946.1|10947.3|10945.3|2770
1637770200000|2021-11-24 16:10:00|10946.9|10944.9|10948.1|10946.1|10948.1|10946.1|10946.9|10944.9|1406
1637770500000|2021-11-24 16:15:00|10947.7|10945.7|10948.9|10946.9|10948.9|10946.9|10947.7|10945.7|2424
1637770800000|2021-11-24 16:20:00|10948.7|10946.7|10948.1|10946.1|10948.7|10946.7|10948.1|10946.1|503
1637771100000|2021-11-24 16:25:00|10948.3|10946.3|10948.5|10946.5|10948.5|10946.5|10948.1|10946.1|524
1637771400000|2021-11-24 16:30:00|10948.1|10946.1|10948.9|10946.9|10948.9|10946.9|10948.1|10946.1|711
1637771700000|2021-11-24 16:35:00|10948.7|10946.7|10948.9|10946.9|10949.2|10947.2|10948.5|10946.5|3729
1637772000000|2021-11-24 16:40:00|10949|10947|10949.2|10947.2|10949.2|10947.2|10948.9|10946.9|895
1637772300000|2021-11-24 16:45:00|10949.6|10947.6|10950.8|10948.8|10950.8|10948.8|10949.6|10947.6|2887
1637772600000|2021-11-24 16:50:00|10950.4|10948.4|10950|10948|10950.8|10948.8|10949.6|10947.6|5350
1637772900000|2021-11-24 16:55:00|10950.4|10948.4|10950.8|10948.8|10950.8|10948.8|10950|10948|1073
1637773200000|2021-11-24 17:00:00|10950.6|10948.6|10950.8|10948.8|10950.8|10948.8|10950.4|10948.4|11854
1637773500000|2021-11-24 17:05:00|10951.2|10949.2|10951.2|10949.2|10951.2|10949.2|10950.8|10948.8|6691
1637773800000|2021-11-24 17:10:00|10950.8|10948.8|10951.2|10949.2|10951.2|10949.2|10950.8|10948.8|519
1637774100000|2021-11-24 17:15:00|10951.4|10949.4|10951.2|10949.2|10951.6|10949.6|10951.2|10949.2|719
1637774400000|2021-11-24 17:20:00|10951|10949|10950.8|10948.8|10951.2|10949.2|10950.4|10948.4|384
1637774700000|2021-11-24 17:25:00|10950.4|10948.4|10950.8|10948.8|10950.8|10948.8|10950.4|10948.4|2820
1637775000000|2021-11-24 17:30:00|||||||||101
1637775300000|2021-11-24 17:35:00|10951.2|10949.2|10951.2|10949.2|10951.6|10949.6|10951.2|10949.2|441
1637775600000|2021-11-24 17:40:00|||||||||237
1637775900000|2021-11-24 17:45:00|10950.8|10948.8|10950.8|10948.8|10950.8|10948.8|10950.4|10948.4|776
1637776200000|2021-11-24 17:50:00|10950.6|10948.6|10950.8|10948.8|10950.8|10948.8|10950.4|10948.4|876
1637776500000|2021-11-24 17:55:00|10950.6|10948.6|10950.4|10948.4|10950.6|10948.6|10950.4|10948.4|331
1637776800000|2021-11-24 18:00:00|10950.6|10948.6|10950.4|10948.4|10950.8|10948.8|10950.4|10948.4|1499
1637777100000|2021-11-24 18:05:00|10950.8|10948.8|10950.8|10948.8|10950.8|10948.8|10950.4|10948.4|815
1637777400000|2021-11-24 18:10:00|||||||||115
1637777700000|2021-11-24 18:15:00|||||||||191
1637778000000|2021-11-24 18:20:00|||||||||442
1637778300000|2021-11-24 18:25:00|10950.6|10948.6|10950.4|10948.4|10950.8|10948.8|10950.4|10948.4|10348
1637778600000|2021-11-24 18:30:00|10950|10948|10950|10948|10950|10948|10949.6|10947.6|4323
1637778900000|2021-11-24 18:35:00|10949.6|10947.6|10949.6|10947.6|10950|10948|10949.6|10947.6|358
1637779200000|2021-11-24 18:40:00|10950|10948|10950|10948|10950|10948|10949.6|10947.6|997
1637779500000|2021-11-24 18:45:00|10949.6|10947.6|10950|10948|10950|10948|10949.6|10947.6|467
1637779800000|2021-11-24 18:50:00|10949.6|10947.6|10950|10948|10950|10948|10949.6|10947.6|3087
1637780100000|2021-11-24 18:55:00|10949.6|10947.6|10949.2|10947.2|10949.6|10947.6|10949.2|10947.2|725
1637780400000|2021-11-24 19:00:00|10949|10947|10950|10948|10950.2|10948.2|10948.9|10946.9|776
1637780700000|2021-11-24 19:05:00|10949.6|10947.6|10948.9|10946.9|10949.6|10947.6|10948.5|10946.5|3392
1637781000000|2021-11-24 19:10:00|10948.7|10946.7|10948.9|10946.9|10948.9|10946.9|10948.5|10946.5|842
1637781300000|2021-11-24 19:15:00|10949|10947|10949.2|10947.2|10949.2|10947.2|10948.9|10946.9|853
1637781600000|2021-11-24 19:20:00|10949.4|10947.4|10949.4|10947.4|10949.6|10947.6|10949.2|10947.2|1833
1637781900000|2021-11-24 19:25:00|10949.2|10947.2|10949.2|10947.2|10949.6|10947.6|10949.2|10947.2|163
1637782200000|2021-11-24 19:30:00|||||||||8198
1637782500000|2021-11-24 19:35:00|10949.6|10947.6|10950.4|10948.4|10950.4|10948.4|10949.6|10947.6|1087
1637782800000|2021-11-24 19:40:00|||||||||1313
1637783100000|2021-11-24 19:45:00|10950.6|10948.6|10950.4|10948.4|10950.6|10948.6|10950|10948|6342
1637783400000|2021-11-24 19:50:00|10950.2|10948.2|10949.6|10947.6|10950.4|10948.4|10949.6|10947.6|779
1637783700000|2021-11-24 19:55:00|10949.4|10947.4|10948.9|10946.9|10949.4|10947.4|10948.9|10946.9|1048
1637784000000|2021-11-24 20:00:00|10948.5|10946.5|10949.2|10947.2|10949.2|10947.2|10948.5|10946.5|10746
1637784300000|2021-11-24 20:05:00|10948.9|10946.9|10948.5|10946.5|10948.9|10946.9|10948.5|10946.5|1512
1637784600000|2021-11-24 20:10:00|10948.1|10946.1|10948.1|10946.1|10948.5|10946.5|10947.7|10945.7|6050
1637784900000|2021-11-24 20:15:00|10948.5|10946.5|10948.9|10946.9|10948.9|10946.9|10948.1|10946.1|1485
1637785200000|2021-11-24 20:20:00|10948.5|10946.5|10948.9|10946.9|10949|10947|10948.5|10946.5|291
1637785500000|2021-11-24 20:25:00|10948.7|10946.7|10948.5|10946.5|10948.7|10946.7|10948.3|10946.3|173
1637785800000|2021-11-24 20:30:00|10948.7|10946.7|10948.9|10946.9|10948.9|10946.9|10948.5|10946.5|542
1637786100000|2021-11-24 20:35:00|10948.5|10946.5|10948.5|10946.5|10948.9|10946.9|10948.5|10946.5|196
1637786400000|2021-11-24 20:40:00|10948.9|10946.9|10948.9|10946.9|10948.9|10946.9|10948.5|10946.5|809
1637786700000|2021-11-24 20:45:00|10948.5|10946.5|10948.5|10946.5|10948.5|10946.5|10948.1|10946.1|805
1637787000000|2021-11-24 20:50:00|||||||||1724
1637787300000|2021-11-24 20:55:00|10948.7|10946.7|10949.2|10947.2|10949.2|10947.2|10948.5|10946.5|1374
1637787600000|2021-11-24 21:00:00|10949|10947|10948.5|10946.5|10949|10947|10948.5|10946.5|1788
1637787900000|2021-11-24 21:05:00|10948.9|10946.9|10948.9|10946.9|10948.9|10946.9|10948.9|10946.9|90
1637788200000|2021-11-24 21:10:00|10948.5|10946.5|10948.5|10946.5|10948.7|10946.7|10948.5|10946.5|91
1637788500000|2021-11-24 21:15:00|||||||||26
1637788800000|2021-11-24 21:20:00|10948.1|10946.1|10948.1|10946.1|10948.5|10946.5|10947.7|10945.7|2625
1637789100000|2021-11-24 21:25:00|||||||||210
1637789400000|2021-11-24 21:30:00|10948.5|10946.5|10949.2|10947.2|10949.2|10947.2|10948.1|10946.1|1314
1637789700000|2021-11-24 21:35:00|10949|10947|10948.9|10946.9|10949.2|10947.2|10948.9|10946.9|367
1637790000000|2021-11-24 21:40:00|||||||||50
1637790300000|2021-11-24 21:45:00|10948.5|10946.5|10948.5|10946.5|10948.7|10946.7|10948.5|10946.5|56
1637790600000|2021-11-24 21:50:00|||||||||79
1637790900000|2021-11-24 21:55:00|10948.7|10946.7|10948.5|10946.5|10948.9|10946.9|10948.5|10946.5|182
1637794800000|2021-11-24 23:00:00|10948.7|10946.7|10948.9|10946.9|10948.9|10946.9|10948.5|10946.5|149
1637795100000|2021-11-24 23:05:00|||||||||5
1637795400000|2021-11-24 23:10:00|||||||||5
1637795700000|2021-11-24 23:15:00|||||||||2
1637796900000|2021-11-24 23:35:00|||||||||1
1637797200000|2021-11-24 23:40:00|||||||||18
1637797500000|2021-11-24 23:45:00|||||||||1
1637797800000|2021-11-24 23:50:00|10949|10947|10949|10947|10949.2|10947.2|10949|10947|36
1637798100000|2021-11-24 23:55:00|10949.2|10947.2|10949|10947|10949.2|10947.2|10949|10947|0
1637798400000|2021-11-25 00:00:00|10948.9|10946.9|10949|10947|10949|10947|10948.9|10946.9|10
1637798700000|2021-11-25 00:05:00|10948.9|10946.9|10948.9|10946.9|10949|10947|10948.9|10946.9|0
1637799000000|2021-11-25 00:10:00|||||||||200
1637799300000|2021-11-25 00:15:00|||||||||15
1637799600000|2021-11-25 00:20:00|||||||||8
1637799900000|2021-11-25 00:25:00|||||||||7
1637800200000|2021-11-25 00:30:00|||||||||1
1637800500000|2021-11-25 00:35:00|||||||||18
1637800800000|2021-11-25 00:40:00|||||||||11
1637801100000|2021-11-25 00:45:00|10948.7|10946.7|10948.7|10946.7|10948.7|10946.7|10948.7|10946.7|45
1637801400000|2021-11-25 00:50:00|10948.5|10946.5|10948.5|10946.5|10948.5|10946.5|10948.5|10946.5|1
1637801700000|2021-11-25 00:55:00|||||||||2
1637802000000|2021-11-25 01:00:00|10948.1|10946.1|10948.3|10946.3|10948.3|10946.3|10948.1|10946.1|184
1637802300000|2021-11-25 01:05:00|10948.1|10946.1|10948.1|10946.1|10948.5|10946.5|10947.7|10945.7|791
1637802600000|2021-11-25 01:10:00|10947.9|10945.9|10947.9|10945.9|10947.9|10945.9|10947.9|10945.9|55
1637802900000|2021-11-25 01:15:00|||||||||1
1637803200000|2021-11-25 01:20:00|10947.7|10945.7|10947.5|10945.5|10947.7|10945.7|10947.5|10945.5|131
1637803500000|2021-11-25 01:25:00|10947.3|10945.3|10946.9|10944.9|10947.3|10945.3|10946.9|10944.9|48
1637803800000|2021-11-25 01:30:00|||||||||4
1637804100000|2021-11-25 01:35:00|10946.5|10944.5|10946.5|10944.5|10947.3|10945.3|10946.5|10944.5|919
1637804400000|2021-11-25 01:40:00|10946.9|10944.9|10946.9|10944.9|10946.9|10944.9|10946.9|10944.9|239
1637804700000|2021-11-25 01:45:00|10947.1|10945.1|10947.3|10945.3|10947.3|10945.3|10947.1|10945.1|136
1637805000000|2021-11-25 01:50:00|10947.1|10945.1|10946.9|10944.9|10947.1|10945.1|10946.9|10944.9|381
1637805300000|2021-11-25 01:55:00|||||||||80
1637805600000|2021-11-25 02:00:00|||||||||155
1637805900000|2021-11-25 02:05:00|||||||||1
1637806200000|2021-11-25 02:10:00|10947.1|10945.1|10947.3|10945.3|10947.3|10945.3|10947.1|10945.1|4920
1637806500000|2021-11-25 02:15:00|10947.5|10945.5|10947.7|10945.7|10947.7|10945.7|10947.5|10945.5|75
1637807100000|2021-11-25 02:25:00|||||||||79
1637807400000|2021-11-25 02:30:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|12
1637807700000|2021-11-25 02:35:00|10947.7|10945.7|10947.7|10945.7|10947.7|10945.7|10947.7|10945.7|3
1637808600000|2021-11-25 02:50:00|||||||||69
1637808900000|2021-11-25 02:55:00|||||||||12
1637809200000|2021-11-25 03:00:00|10948.1|10946.1|10947.7|10945.7|10948.1|10946.1|10947.7|10945.7|137
1637809500000|2021-11-25 03:05:00|||||||||4
1637810100000|2021-11-25 03:15:00|||||||||30
1637810400000|2021-11-25 03:20:00|10947.9|10945.9|10947.7|10945.7|10947.9|10945.9|10947.7|10945.7|0
1637811300000|2021-11-25 03:35:00|10948.1|10946.1|10948.7|10946.7|10948.9|10946.9|10948.1|10946.1|414
1637812800000|2021-11-25 04:00:00|10948.9|10946.9|10948.7|10946.7|10948.9|10946.9|10948.7|10946.7|16
1637813400000|2021-11-25 04:10:00|10948.5|10946.5|10948.3|10946.3|10948.5|10946.5|10948.3|10946.3|36
1637813700000|2021-11-25 04:15:00|10948.5|10946.5|10948.5|10946.5|10948.5|10946.5|10948.3|10946.3|0
1637814000000|2021-11-25 04:20:00|10948.3|10946.3|10948.5|10946.5|10948.5|10946.5|10948.3|10946.3|0
1637814300000|2021-11-25 04:25:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|7
1637814600000|2021-11-25 04:30:00|10948.5|10946.5|10948.7|10946.7|10948.9|10946.9|10948.5|10946.5|241
1637815200000|2021-11-25 04:40:00|10948.9|10946.9|10948.7|10946.7|10948.9|10946.9|10948.7|10946.7|12
1637815500000|2021-11-25 04:45:00|10948.9|10946.9|10948.9|10946.9|10948.9|10946.9|10948.9|10946.9|9
1637815800000|2021-11-25 04:50:00|10948.7|10946.7|10948.7|10946.7|10948.9|10946.9|10948.5|10946.5|4
1637816100000|2021-11-25 04:55:00|||||||||2
1637816400000|2021-11-25 05:00:00|10948.5|10946.5|10948.5|10946.5|10948.5|10946.5|10948.5|10946.5|53
1637816700000|2021-11-25 05:05:00|||||||||2
1637817000000|2021-11-25 05:10:00|10948.1|10946.1|10948.1|10946.1|10948.1|10946.1|10948.1|10946.1|11
1637817300000|2021-11-25 05:15:00|||||||||11
1637818200000|2021-11-25 05:30:00|10948.5|10946.5|10948.5|10946.5|10948.5|10946.5|10948.3|10946.3|27
1637819100000|2021-11-25 05:45:00|10948.1|10946.1|10948.1|10946.1|10948.1|10946.1|10948.1|10946.1|89
1637819400000|2021-11-25 05:50:00|10947.7|10945.7|10948.5|10946.5|10948.5|10946.5|10947.7|10945.7|664
1637819700000|2021-11-25 05:55:00|10948.9|10946.9|10948.7|10946.7|10948.9|10946.9|10948.7|10946.7|137
1637820000000|2021-11-25 06:00:00|10948.5|10946.5|10948.5|10946.5|10948.5|10946.5|10948.5|10946.5|4
1637820300000|2021-11-25 06:05:00|||||||||4
1637820600000|2021-11-25 06:10:00|10948.7|10946.7|10948.9|10946.9|10948.9|10946.9|10948.7|10946.7|335
1637820900000|2021-11-25 06:15:00|||||||||288
1637821200000|2021-11-25 06:20:00|||||||||162
1637821500000|2021-11-25 06:25:00|10948.5|10946.5|10948.5|10946.5|10948.9|10946.9|10948.5|10946.5|246
1637821800000|2021-11-25 06:30:00|10948.1|10946.1|10948.1|10946.1|10948.3|10946.3|10948.1|10946.1|1132
1637822700000|2021-11-25 06:45:00|10948.5|10946.5|10948.1|10946.1|10948.5|10946.5|10948.1|10946.1|343
1637823000000|2021-11-25 06:50:00|||||||||11
1637823300000|2021-11-25 06:55:00|||||||||84
1637823600000|2021-11-25 07:00:00|||||||||102
1637823900000|2021-11-25 07:05:00|||||||||23
1637824200000|2021-11-25 07:10:00|||||||||2
1637824500000|2021-11-25 07:15:00|||||||||5
1637824800000|2021-11-25 07:20:00|||||||||604
1637825100000|2021-11-25 07:25:00|10948.5|10946.5|10948.1|10946.1|10948.5|10946.5|10948.1|10946.1|209
1637825400000|2021-11-25 07:30:00|||||||||63
1637825700000|2021-11-25 07:35:00|||||||||1
1637826000000|2021-11-25 07:40:00|||||||||102
1637826300000|2021-11-25 07:45:00|||||||||152
1637826600000|2021-11-25 07:50:00|||||||||147
1637826900000|2021-11-25 07:55:00|10947.7|10945.7|10947.7|10945.7|10947.7|10945.7|10947.7|10945.7|6002
1637827200000|2021-11-25 08:00:00|10947.3|10945.3|10947.7|10945.7|10947.7|10945.7|10947.3|10945.3|551
1637827500000|2021-11-25 08:05:00|10948.1|10946.1|10947.7|10945.7|10948.1|10946.1|10947.7|10945.7|591
1637827800000|2021-11-25 08:10:00|||||||||73
1637828100000|2021-11-25 08:15:00|10947.9|10945.9|10947.7|10945.7|10948.1|10946.1|10947.7|10945.7|488
1637828400000|2021-11-25 08:20:00|||||||||62
1637829000000|2021-11-25 08:30:00|10947.9|10945.9|10948.1|10946.1|10948.1|10946.1|10947.9|10945.9|354
1637829300000|2021-11-25 08:35:00|||||||||410
1637829900000|2021-11-25 08:45:00|||||||||28
1637830200000|2021-11-25 08:50:00|||||||||52
1637830500000|2021-11-25 08:55:00|10947.3|10945.3|10947.5|10945.5|10947.7|10945.7|10947.3|10945.3|1397
1637830800000|2021-11-25 09:00:00|10947.7|10945.7|10947.7|10945.7|10947.7|10945.7|10947.5|10945.5|292
1637831100000|2021-11-25 09:05:00|10947.3|10945.3|10947.5|10945.5|10947.5|10945.5|10947.3|10945.3|40
1637831400000|2021-11-25 09:10:00|10947.3|10945.3|10947.3|10945.3|10947.3|10945.3|10947.3|10945.3|52
1637831700000|2021-11-25 09:15:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|822
1637832000000|2021-11-25 09:20:00|10947.3|10945.3|10947.5|10945.5|10947.7|10945.7|10947.3|10945.3|33
1637832300000|2021-11-25 09:25:00|10947.3|10945.3|10947.3|10945.3|10947.5|10945.5|10947.3|10945.3|0
1637832600000|2021-11-25 09:30:00|10947.5|10945.5|10947.7|10945.7|10947.7|10945.7|10947.3|10945.3|4
1637833500000|2021-11-25 09:45:00|10947.3|10945.3|10947.3|10945.3|10947.3|10945.3|10947.3|10945.3|128
1637833800000|2021-11-25 09:50:00|||||||||335
1637834100000|2021-11-25 09:55:00|10947.7|10945.7|10947.5|10945.5|10947.7|10945.7|10947.3|10945.3|317
1637834400000|2021-11-25 10:00:00|10947.3|10945.3|10947.3|10945.3|10947.7|10945.7|10947.3|10945.3|85
1637834700000|2021-11-25 10:05:00|10947.5|10945.5|10947.3|10945.3|10947.7|10945.7|10947.3|10945.3|24
1637835000000|2021-11-25 10:10:00|10947.7|10945.7|10947.7|10945.7|10947.7|10945.7|10947.5|10945.5|117
1637835300000|2021-11-25 10:15:00|10947.5|10945.5|10947.5|10945.5|10947.7|10945.7|10947.5|10945.5|65
1637835600000|2021-11-25 10:20:00|10947.7|10945.7|10947.7|10945.7|10947.7|10945.7|10947.7|10945.7|1
1637835900000|2021-11-25 10:25:00|10947.3|10945.3|10947.7|10945.7|10947.7|10945.7|10947.3|10945.3|31
1637836200000|2021-11-25 10:30:00|10947.5|10945.5|10947.3|10945.3|10947.5|10945.5|10947.3|10945.3|10
1637836500000|2021-11-25 10:35:00|10947.7|10945.7|10947.7|10945.7|10947.7|10945.7|10947.5|10945.5|107
1637836800000|2021-11-25 10:40:00|10947.3|10945.3|10947.5|10945.5|10947.7|10945.7|10947.3|10945.3|231
1637837100000|2021-11-25 10:45:00|10947.3|10945.3|10947.7|10945.7|10947.7|10945.7|10947.3|10945.3|615
1637837400000|2021-11-25 10:50:00|||||||||2937
1637837700000|2021-11-25 10:55:00|||||||||6
1637838000000|2021-11-25 11:00:00|||||||||48
1637838300000|2021-11-25 11:05:00|10947.3|10945.3|10947.3|10945.3|10947.3|10945.3|10947.3|10945.3|338
1637838600000|2021-11-25 11:10:00|10946.9|10944.9|10946.9|10944.9|10946.9|10944.9|10946.5|10944.5|9289
1637838900000|2021-11-25 11:15:00|||||||||24
1637839200000|2021-11-25 11:20:00|||||||||40
1637839500000|2021-11-25 11:25:00|||||||||26
1637839800000|2021-11-25 11:30:00|||||||||211
1637840100000|2021-11-25 11:35:00|||||||||675
1637840400000|2021-11-25 11:40:00|||||||||555
1637840700000|2021-11-25 11:45:00|||||||||601
1637841000000|2021-11-25 11:50:00|||||||||1420
1637841300000|2021-11-25 11:55:00|||||||||361
1637841600000|2021-11-25 12:00:00|10946.7|10944.7|10946.5|10944.5|10946.7|10944.7|10946.5|10944.5|143
1637841900000|2021-11-25 12:05:00|10946.7|10944.7|10946.5|10944.5|10946.9|10944.9|10946.5|10944.5|131
1637842200000|2021-11-25 12:10:00|10946.7|10944.7|10946.9|10944.9|10946.9|10944.9|10946.7|10944.7|23
1637842500000|2021-11-25 12:15:00|||||||||21
1637842800000|2021-11-25 12:20:00|||||||||152
1637843100000|2021-11-25 12:25:00|10947.3|10945.3|10946.9|10944.9|10947.3|10945.3|10946.9|10944.9|102
1637843400000|2021-11-25 12:30:00|10947.3|10945.3|10946.5|10944.5|10947.3|10945.3|10946.5|10944.5|337
1637843700000|2021-11-25 12:35:00|10946.7|10944.7|10946.5|10944.5|10946.7|10944.7|10946.5|10944.5|455
1637844000000|2021-11-25 12:40:00|||||||||21
1637844600000|2021-11-25 12:50:00|||||||||11
1637844900000|2021-11-25 12:55:00|||||||||81
1637845200000|2021-11-25 13:00:00|10946.9|10944.9|10946.9|10944.9|10946.9|10944.9|10946.9|10944.9|28
1637845500000|2021-11-25 13:05:00|||||||||2
1637845800000|2021-11-25 13:10:00|10947.3|10945.3|10947.3|10945.3|10947.3|10945.3|10947.3|10945.3|86
1637846100000|2021-11-25 13:15:00|||||||||24
1637846400000|2021-11-25 13:20:00|10947.1|10945.1|10946.9|10944.9|10947.1|10945.1|10946.9|10944.9|132
1637846700000|2021-11-25 13:25:00|||||||||95
1637847000000|2021-11-25 13:30:00|||||||||146
1637847300000|2021-11-25 13:35:00|||||||||48
1637847600000|2021-11-25 13:40:00|||||||||47
1637847900000|2021-11-25 13:45:00|||||||||28
1637848200000|2021-11-25 13:50:00|||||||||66
1637848500000|2021-11-25 13:55:00|10947.3|10945.3|10947.3|10945.3|10947.3|10945.3|10947.3|10945.3|189
1637848800000|2021-11-25 14:00:00|||||||||26
1637849100000|2021-11-25 14:05:00|||||||||617
1637849400000|2021-11-25 14:10:00|10947.7|10945.7|10947.7|10945.7|10947.7|10945.7|10947.7|10945.7|269
1637849700000|2021-11-25 14:15:00|10948.1|10946.1|10948.1|10946.1|10948.5|10946.5|10948.1|10946.1|143
1637850000000|2021-11-25 14:20:00|||||||||25
1637850300000|2021-11-25 14:25:00|||||||||242
1637850600000|2021-11-25 14:30:00|||||||||58
1637850900000|2021-11-25 14:35:00|10948.3|10946.3|10948.5|10946.5|10948.5|10946.5|10948.3|10946.3|226
1637851200000|2021-11-25 14:40:00|||||||||27
1637851500000|2021-11-25 14:45:00|10948.3|10946.3|10948.3|10946.3|10948.5|10946.5|10948.3|10946.3|181
1637851800000|2021-11-25 14:50:00|10948.5|10946.5|10948.7|10946.7|10948.7|10946.7|10948.3|10946.3|341
1637852100000|2021-11-25 14:55:00|10948.9|10946.9|10948.5|10946.5|10948.9|10946.9|10948.5|10946.5|280
1637852400000|2021-11-25 15:00:00|10948.1|10946.1|10948.1|10946.1|10948.1|10946.1|10948.1|10946.1|107
1637852700000|2021-11-25 15:05:00|||||||||137
1637853000000|2021-11-25 15:10:00|||||||||82
1637853300000|2021-11-25 15:15:00|10948.5|10946.5|10948.5|10946.5|10948.5|10946.5|10948.5|10946.5|158
1637853600000|2021-11-25 15:20:00|||||||||35
1637853900000|2021-11-25 15:25:00|10948.1|10946.1|10948.1|10946.1|10948.1|10946.1|10948.1|10946.1|87
1637854200000|2021-11-25 15:30:00|||||||||39
1637854500000|2021-11-25 15:35:00|||||||||61
1637854800000|2021-11-25 15:40:00|10948.5|10946.5|10948.1|10946.1|10948.5|10946.5|10948.1|10946.1|5395
1637855100000|2021-11-25 15:45:00|||||||||11
1637855400000|2021-11-25 15:50:00|||||||||13
1637855700000|2021-11-25 15:55:00|||||||||10
1637856000000|2021-11-25 16:00:00|10948.5|10946.5|10948.5|10946.5|10948.5|10946.5|10948.5|10946.5|636
1637856300000|2021-11-25 16:05:00|10948.3|10946.3|10948.1|10946.1|10948.3|10946.3|10948.1|10946.1|40
1637856600000|2021-11-25 16:10:00|||||||||3
1637856900000|2021-11-25 16:15:00|10947.7|10945.7|10947.7|10945.7|10947.7|10945.7|10947.7|10945.7|15
1637857500000|2021-11-25 16:25:00|10948.1|10946.1|10948.1|10946.1|10948.1|10946.1|10948.1|10946.1|161
1637857800000|2021-11-25 16:30:00|||||||||2
1637858100000|2021-11-25 16:35:00|||||||||3
1637858400000|2021-11-25 16:40:00|||||||||3
1637858700000|2021-11-25 16:45:00|||||||||4
1637859000000|2021-11-25 16:50:00|||||||||3
1637859300000|2021-11-25 16:55:00|10947.7|10945.7|10947.7|10945.7|10947.7|10945.7|10947.7|10945.7|319
1637859600000|2021-11-25 17:00:00|10948.1|10946.1|10947.9|10945.9|10948.1|10946.1|10947.9|10945.9|32
1637859900000|2021-11-25 17:05:00|10948.1|10946.1|10948.1|10946.1|10948.1|10946.1|10947.7|10945.7|17
1637860200000|2021-11-25 17:10:00|10947.9|10945.9|10947.9|10945.9|10947.9|10945.9|10947.7|10945.7|150
1637860500000|2021-11-25 17:15:00|10947.7|10945.7|10947.7|10945.7|10947.7|10945.7|10947.7|10945.7|5
1637860800000|2021-11-25 17:20:00|||||||||11
1637861100000|2021-11-25 17:25:00|10947.3|10945.3|10947.5|10945.5|10947.7|10945.7|10947.3|10945.3|245
1637861400000|2021-11-25 17:30:00|10947.7|10945.7|10947.5|10945.5|10947.7|10945.7|10947.5|10945.5|152
1637861700000|2021-11-25 17:35:00|||||||||9
1637862000000|2021-11-25 17:40:00|10947.7|10945.7|10947.5|10945.5|10947.7|10945.7|10947.5|10945.5|13
1637862300000|2021-11-25 17:45:00|10947.3|10945.3|10947.7|10945.7|10947.7|10945.7|10947.3|10945.3|57
1637862600000|2021-11-25 17:50:00|10947.5|10945.5|10947.3|10945.3|10947.5|10945.5|10947.3|10945.3|95
1637862900000|2021-11-25 17:55:00|10947.5|10945.5|10947.7|10945.7|10947.7|10945.7|10947.5|10945.5|458
1637881200000|2021-11-25 23:00:00|10949.2|10947.2|10950|10948|10950.4|10948.4|10949.2|10947.2|2536
1637881500000|2021-11-25 23:05:00|10950.2|10948.2|10950.4|10948.4|10950.8|10948.8|10950.2|10948.2|3271
1637881800000|2021-11-25 23:10:00|||||||||13
1637882100000|2021-11-25 23:15:00|10950.2|10948.2|10950.4|10948.4|10950.4|10948.4|10950|10948|511
1637882400000|2021-11-25 23:20:00|10950.8|10948.8|10951.6|10949.6|10951.6|10949.6|10950.8|10948.8|281
1637882700000|2021-11-25 23:25:00|10952|10950|10952.4|10950.4|10952.4|10950.4|10951.6|10949.6|3123
1637883000000|2021-11-25 23:30:00|10952.8|10950.8|10953.3|10951.3|10953.9|10951.9|10952.8|10950.8|462
1637883300000|2021-11-25 23:35:00|10953.5|10951.5|10953.7|10951.7|10954.3|10952.3|10953.5|10951.5|330
1637883600000|2021-11-25 23:40:00|10953.9|10951.9|10953.9|10951.9|10954.3|10952.3|10953.9|10951.9|106
1637883900000|2021-11-25 23:45:00|10954.3|10952.3|10953.5|10951.5|10954.3|10952.3|10953.5|10951.5|219
1637884200000|2021-11-25 23:50:00|10953.3|10951.3|10953.7|10951.7|10953.9|10951.9|10953.1|10951.1|81
1637884500000|2021-11-25 23:55:00|10953.9|10951.9|10955.1|10953.1|10955.1|10953.1|10953.9|10951.9|6329
1637884800000|2021-11-26 00:00:00|10954.9|10952.9|10955.5|10953.5|10955.5|10953.5|10954.3|10952.3|298
1637885100000|2021-11-26 00:05:00|10955.7|10953.7|10955.9|10953.9|10957.1|10955.1|10955.7|10953.7|800
1637885400000|2021-11-26 00:10:00|10955.5|10953.5|10955.1|10953.1|10955.5|10953.5|10954.7|10952.7|312
1637885700000|2021-11-26 00:15:00|10954.9|10952.9|10954.1|10952.1|10954.9|10952.9|10954.1|10952.1|98
1637886000000|2021-11-26 00:20:00|10954.3|10952.3|10954.7|10952.7|10954.7|10952.7|10954.1|10952.1|65
1637886300000|2021-11-26 00:25:00|10955.1|10953.1|10955.5|10953.5|10955.5|10953.5|10955.1|10953.1|109
1637886600000|2021-11-26 00:30:00|10955.3|10953.3|10955.3|10953.3|10955.5|10953.5|10955.1|10953.1|37
1637886900000|2021-11-26 00:35:00|10955.5|10953.5|10955.9|10953.9|10955.9|10953.9|10955.3|10953.3|45
1637887200000|2021-11-26 00:40:00|10955.5|10953.5|10955.9|10953.9|10956.1|10954.1|10955.5|10953.5|212
1637887500000|2021-11-26 00:45:00|||||||||247
1637887800000|2021-11-26 00:50:00|||||||||1104
1637888100000|2021-11-26 00:55:00|10955.5|10953.5|10955.5|10953.5|10955.5|10953.5|10955.1|10953.1|1844
1637888400000|2021-11-26 01:00:00|10955.9|10953.9|10955.9|10953.9|10955.9|10953.9|10955.7|10953.7|93
1637888700000|2021-11-26 01:05:00|10956.3|10954.3|10955.5|10953.5|10956.3|10954.3|10955.5|10953.5|247
1637889000000|2021-11-26 01:10:00|10955.1|10953.1|10955.5|10953.5|10955.5|10953.5|10954.7|10952.7|1483
1637889300000|2021-11-26 01:15:00|10955.3|10953.3|10955.5|10953.5|10955.5|10953.5|10955.3|10953.3|135
1637889600000|2021-11-26 01:20:00|10955.9|10953.9|10955.5|10953.5|10955.9|10953.9|10955.5|10953.5|508
1637889900000|2021-11-26 01:25:00|10955.3|10953.3|10955.5|10953.5|10955.5|10953.5|10955.3|10953.3|697
1637890200000|2021-11-26 01:30:00|10955.1|10953.1|10955.1|10953.1|10955.5|10953.5|10955.1|10953.1|315
1637890500000|2021-11-26 01:35:00|||||||||488
1637890800000|2021-11-26 01:40:00|10955.5|10953.5|10955.9|10953.9|10955.9|10953.9|10955.5|10953.5|585
1637891100000|2021-11-26 01:45:00|||||||||44
1637891400000|2021-11-26 01:50:00|10956.1|10954.1|10956.7|10954.7|10957.1|10955.1|10956.1|10954.1|462
1637891700000|2021-11-26 01:55:00|||||||||1691
1637892000000|2021-11-26 02:00:00|10956.9|10954.9|10957.1|10955.1|10957.1|10955.1|10956.7|10954.7|52
1637892300000|2021-11-26 02:05:00|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|10956.7|10954.7|414
1637892600000|2021-11-26 02:10:00|10956.9|10954.9|10957.1|10955.1|10957.1|10955.1|10956.7|10954.7|156
1637892900000|2021-11-26 02:15:00|||||||||29
1637893200000|2021-11-26 02:20:00|10957.4|10955.4|10957.6|10955.6|10957.6|10955.6|10957.4|10955.4|112
1637893500000|2021-11-26 02:25:00|10957.4|10955.4|10957.8|10955.8|10957.8|10955.8|10957.4|10955.4|449
1637893800000|2021-11-26 02:30:00|10957.4|10955.4|10957.8|10955.8|10958|10956|10957.4|10955.4|116
1637894100000|2021-11-26 02:35:00|10958.2|10956.2|10959|10957|10959|10957|10958.2|10956.2|25
1637894400000|2021-11-26 02:40:00|10959.2|10957.2|10959.4|10957.4|10960.2|10958.2|10959|10957|7167
1637894700000|2021-11-26 02:45:00|10959.2|10957.2|10959.4|10957.4|10959.4|10957.4|10959.2|10957.2|239
1637895000000|2021-11-26 02:50:00|10959.6|10957.6|10960.6|10958.6|10960.6|10958.6|10959.4|10957.4|1739
1637895300000|2021-11-26 02:55:00|10961|10959|10962.1|10960.1|10962.1|10960.1|10961|10959|551
1637895600000|2021-11-26 03:00:00|10962.5|10960.5|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|356
1637895900000|2021-11-26 03:05:00|10962.5|10960.5|10961.9|10959.9|10962.9|10960.9|10961.7|10959.7|267
1637896200000|2021-11-26 03:10:00|10961.7|10959.7|10962.9|10960.9|10963.1|10961.1|10961.7|10959.7|581
1637896500000|2021-11-26 03:15:00|10962.5|10960.5|10962.5|10960.5|10962.7|10960.7|10962.1|10960.1|436
1637896800000|2021-11-26 03:20:00|10962.1|10960.1|10961.4|10959.4|10962.1|10960.1|10961|10959|1380
1637897100000|2021-11-26 03:25:00|10961.7|10959.7|10961.5|10959.5|10962.1|10960.1|10961|10959|369
1637897400000|2021-11-26 03:30:00|10961.4|10959.4|10961|10959|10961.5|10959.5|10961|10959|53
1637897700000|2021-11-26 03:35:00|10961.4|10959.4|10961.4|10959.4|10961.4|10959.4|10961|10959|327
1637898000000|2021-11-26 03:40:00|10961.7|10959.7|10962.1|10960.1|10962.1|10960.1|10961.7|10959.7|205
1637898300000|2021-11-26 03:45:00|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|10961.7|10959.7|150
1637898600000|2021-11-26 03:50:00|10962.1|10960.1|10962.5|10960.5|10962.5|10960.5|10961.9|10959.9|217
1637898900000|2021-11-26 03:55:00|10962.1|10960.1|10962.5|10960.5|10962.5|10960.5|10962.1|10960.1|360
1637899200000|2021-11-26 04:00:00|10962.3|10960.3|10961.9|10959.9|10962.5|10960.5|10961.7|10959.7|452
1637899500000|2021-11-26 04:05:00|10962.1|10960.1|10962.9|10960.9|10962.9|10960.9|10961.7|10959.7|241
1637899800000|2021-11-26 04:10:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|349
1637900100000|2021-11-26 04:15:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|146
1637900400000|2021-11-26 04:20:00|||||||||129
1637900700000|2021-11-26 04:25:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|163
1637901000000|2021-11-26 04:30:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|63
1637901300000|2021-11-26 04:35:00|10963.3|10961.3|10962.9|10960.9|10963.3|10961.3|10962.9|10960.9|322
1637901600000|2021-11-26 04:40:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|22
1637901900000|2021-11-26 04:45:00|10962.9|10960.9|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|128
1637902200000|2021-11-26 04:50:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|112
1637902500000|2021-11-26 04:55:00|10962.5|10960.5|10962.5|10960.5|10962.9|10960.9|10962.1|10960.1|2496
1637902800000|2021-11-26 05:00:00|||||||||122
1637903100000|2021-11-26 05:05:00|||||||||1
1637903400000|2021-11-26 05:10:00|||||||||14
1637903700000|2021-11-26 05:15:00|10962.1|10960.1|10962.5|10960.5|10962.5|10960.5|10962.1|10960.1|56
1637904000000|2021-11-26 05:20:00|10962.9|10960.9|10962.7|10960.7|10962.9|10960.9|10962.7|10960.7|53
1637904300000|2021-11-26 05:25:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|37
1637904600000|2021-11-26 05:30:00|10962.5|10960.5|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|39
1637904900000|2021-11-26 05:35:00|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|10963.3|10961.3|392
1637905200000|2021-11-26 05:40:00|10962.9|10960.9|10963.3|10961.3|10963.3|10961.3|10962.9|10960.9|383
1637905500000|2021-11-26 05:45:00|10963.7|10961.7|10963.7|10961.7|10963.7|10961.7|10963.3|10961.3|160
1637905800000|2021-11-26 05:50:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|5
1637906100000|2021-11-26 05:55:00|10964.3|10962.3|10964.9|10962.9|10964.9|10962.9|10964.1|10962.1|1451
1637906400000|2021-11-26 06:00:00|10965.3|10963.3|10966|10964|10966|10964|10965.3|10963.3|805
1637906700000|2021-11-26 06:05:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|1030
1637907000000|2021-11-26 06:10:00|10965.3|10963.3|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|347
1637907300000|2021-11-26 06:15:00|10965.5|10963.5|10965.3|10963.3|10965.5|10963.5|10965.3|10963.3|251
1637907600000|2021-11-26 06:20:00|10964.9|10962.9|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|64
1637907900000|2021-11-26 06:25:00|10965.6|10963.6|10966|10964|10966|10964|10965.6|10963.6|23
1637908200000|2021-11-26 06:30:00|10966.4|10964.4|10965.6|10963.6|10967|10965|10965.6|10963.6|1942
1637908500000|2021-11-26 06:35:00|10965.3|10963.3|10964.9|10962.9|10965.6|10963.6|10964.5|10962.5|193
1637908800000|2021-11-26 06:40:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|781
1637909100000|2021-11-26 06:45:00|10964.9|10962.9|10965.3|10963.3|10965.3|10963.3|10964.9|10962.9|213
1637909400000|2021-11-26 06:50:00|10964.9|10962.9|10964.5|10962.5|10965.3|10963.3|10964.5|10962.5|719
1637909700000|2021-11-26 06:55:00|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|10964.1|10962.1|1897
1637910000000|2021-11-26 07:00:00|10964.5|10962.5|10964.9|10962.9|10964.9|10962.9|10964.1|10962.1|151
1637910300000|2021-11-26 07:05:00|10965.3|10963.3|10965.6|10963.6|10965.6|10963.6|10965.3|10963.3|185
1637910600000|2021-11-26 07:10:00|10965.5|10963.5|10965.3|10963.3|10966|10964|10965.3|10963.3|855
1637910900000|2021-11-26 07:15:00|10965.1|10963.1|10964.9|10962.9|10965.3|10963.3|10964.5|10962.5|3405
1637911200000|2021-11-26 07:20:00|10964.7|10962.7|10964.1|10962.1|10964.9|10962.9|10963.7|10961.7|180
1637911500000|2021-11-26 07:25:00|10963.7|10961.7|10964.5|10962.5|10964.5|10962.5|10963.7|10961.7|722
1637911800000|2021-11-26 07:30:00|10964.7|10962.7|10964.9|10962.9|10965.3|10963.3|10964.7|10962.7|3675
1637912100000|2021-11-26 07:35:00|10965.3|10963.3|10965.6|10963.6|10965.8|10963.8|10964.9|10962.9|945
1637912400000|2021-11-26 07:40:00|10966|10964|10966.4|10964.4|10967|10965|10966|10964|327
1637912700000|2021-11-26 07:45:00|10966.6|10964.6|10967.2|10965.2|10968|10966|10966.4|10964.4|1239
1637913000000|2021-11-26 07:50:00|10967|10965|10966|10964|10967.6|10965.6|10966|10964|2353
1637913300000|2021-11-26 07:55:00|10966.4|10964.4|10967.2|10965.2|10967.6|10965.6|10966|10964|669
1637913600000|2021-11-26 08:00:00|10966.8|10964.8|10967.2|10965.2|10967.6|10965.6|10966.8|10964.8|837
1637913900000|2021-11-26 08:05:00|10967.6|10965.6|10968.4|10966.4|10968.4|10966.4|10967.4|10965.4|649
1637914200000|2021-11-26 08:10:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10967.6|10965.6|4622
1637914500000|2021-11-26 08:15:00|10969.2|10967.2|10971.5|10969.5|10971.9|10969.9|10968.8|10966.8|4357
1637914800000|2021-11-26 08:20:00|10971.7|10969.7|10971.9|10969.9|10972.7|10970.7|10971.5|10969.5|1983
1637915100000|2021-11-26 08:25:00|10971.5|10969.5|10971.5|10969.5|10971.9|10969.9|10970.7|10968.7|1603
1637915400000|2021-11-26 08:30:00|10971.1|10969.1|10970.7|10968.7|10971.9|10969.9|10970.7|10968.7|634
1637915700000|2021-11-26 08:35:00|10970.3|10968.3|10969.6|10967.6|10970.7|10968.7|10969.2|10967.2|3103
1637916000000|2021-11-26 08:40:00|10969.4|10967.4|10968.8|10966.8|10969.6|10967.6|10967.4|10965.4|4951
1637916300000|2021-11-26 08:45:00|10968.4|10966.4|10969.9|10967.9|10970.3|10968.3|10968.4|10966.4|1141
1637916600000|2021-11-26 08:50:00|10970.3|10968.3|10968|10966|10970.3|10968.3|10968|10966|1636
1637916900000|2021-11-26 08:55:00|10967.8|10965.8|10969.2|10967.2|10969.2|10967.2|10967|10965|460
1637917200000|2021-11-26 09:00:00|10969|10967|10968.8|10966.8|10969.9|10967.9|10968.4|10966.4|997
1637917500000|2021-11-26 09:05:00|10969|10967|10971.1|10969.1|10971.1|10969.1|10968.8|10966.8|1165
1637917800000|2021-11-26 09:10:00|10970.7|10968.7|10971.1|10969.1|10971.5|10969.5|10969.9|10967.9|428
1637918100000|2021-11-26 09:15:00|10970.7|10968.7|10971.5|10969.5|10971.9|10969.9|10970.7|10968.7|1364
1637918400000|2021-11-26 09:20:00|10971.1|10969.1|10972.7|10970.7|10972.7|10970.7|10970.7|10968.7|886
1637918700000|2021-11-26 09:25:00|10972.5|10970.5|10973.9|10971.9|10974.6|10972.6|10972.3|10970.3|1005
1637919000000|2021-11-26 09:30:00|10973.5|10971.5|10973.5|10971.5|10973.9|10971.9|10973.1|10971.1|1920
1637919300000|2021-11-26 09:35:00|10973.7|10971.7|10973.1|10971.1|10973.9|10971.9|10972.5|10970.5|928
1637919600000|2021-11-26 09:40:00|10972.9|10970.9|10973.5|10971.5|10973.9|10971.9|10972.7|10970.7|524
1637919900000|2021-11-26 09:45:00|10973.9|10971.9|10974.2|10972.2|10974.6|10972.6|10973.3|10971.3|3404
1637920200000|2021-11-26 09:50:00|10974.4|10972.4|10973.9|10971.9|10974.6|10972.6|10973.9|10971.9|505
1637920500000|2021-11-26 09:55:00|10973.5|10971.5|10973.9|10971.9|10973.9|10971.9|10973.5|10971.5|418
1637920800000|2021-11-26 10:00:00|10973.5|10971.5|10972.3|10970.3|10973.5|10971.5|10971.9|10969.9|464
1637921100000|2021-11-26 10:05:00|10972.1|10970.1|10971.5|10969.5|10972.3|10970.3|10971.5|10969.5|842
1637921400000|2021-11-26 10:10:00|10971.3|10969.3|10971.5|10969.5|10971.9|10969.9|10971.1|10969.1|813
1637921700000|2021-11-26 10:15:00|10971.9|10969.9|10973.5|10971.5|10973.5|10971.5|10971.9|10969.9|1341
1637922000000|2021-11-26 10:20:00|10973.9|10971.9|10972.3|10970.3|10973.9|10971.9|10972.1|10970.1|1170
1637922300000|2021-11-26 10:25:00|10971.9|10969.9|10970.7|10968.7|10971.9|10969.9|10970.3|10968.3|662
1637922600000|2021-11-26 10:30:00|10971.1|10969.1|10971.9|10969.9|10971.9|10969.9|10971.1|10969.1|299
1637922900000|2021-11-26 10:35:00|10971.7|10969.7|10971.5|10969.5|10971.9|10969.9|10971.5|10969.5|195
1637923200000|2021-11-26 10:40:00|10971.3|10969.3|10970.7|10968.7|10971.9|10969.9|10970.5|10968.5|395
1637923500000|2021-11-26 10:45:00|10970.5|10968.5|10970.7|10968.7|10970.9|10968.9|10970.3|10968.3|319
1637923800000|2021-11-26 10:50:00|10970.3|10968.3|10972.7|10970.7|10972.7|10970.7|10970.3|10968.3|411
1637924100000|2021-11-26 10:55:00|10972.3|10970.3|10972.3|10970.3|10973.1|10971.1|10972.3|10970.3|573
1637924400000|2021-11-26 11:00:00|10972.7|10970.7|10973.5|10971.5|10973.9|10971.9|10972.7|10970.7|178
1637924700000|2021-11-26 11:05:00|10973.7|10971.7|10974.2|10972.2|10974.6|10972.6|10973.5|10971.5|616
1637925000000|2021-11-26 11:10:00|10974.4|10972.4|10975|10973|10975.4|10973.4|10974.2|10972.2|369
1637925300000|2021-11-26 11:15:00|10975.4|10973.4|10975.4|10973.4|10975.4|10973.4|10974.6|10972.6|830
1637925600000|2021-11-26 11:20:00|10975.8|10973.8|10977.4|10975.4|10977.4|10975.4|10975.4|10973.4|1264
1637925900000|2021-11-26 11:25:00|10977.8|10975.8|10978.1|10976.1|10978.5|10976.5|10977.4|10975.4|1264
1637926200000|2021-11-26 11:30:00|10978|10976|10979.3|10977.3|10979.3|10977.3|10977.8|10975.8|851
1637926500000|2021-11-26 11:35:00|10979.1|10977.1|10976.6|10974.6|10979.3|10977.3|10976.2|10974.2|1528
1637926800000|2021-11-26 11:40:00|10975.8|10973.8|10974.6|10972.6|10975.8|10973.8|10974.2|10972.2|2441
1637927100000|2021-11-26 11:45:00|10974|10972|10974.2|10972.2|10975|10973|10973.9|10971.9|306
1637927400000|2021-11-26 11:50:00|10974.6|10972.6|10976.2|10974.2|10976.6|10974.6|10974.6|10972.6|725
1637927700000|2021-11-26 11:55:00|10976.6|10974.6|10975.4|10973.4|10977.4|10975.4|10975.4|10973.4|1653
1637928000000|2021-11-26 12:00:00|10975.8|10973.8|10974.2|10972.2|10975.8|10973.8|10974.2|10972.2|485
1637928300000|2021-11-26 12:05:00|10974.6|10972.6|10973.1|10971.1|10974.6|10972.6|10972.7|10970.7|605
1637928600000|2021-11-26 12:10:00|10972.7|10970.7|10970.7|10968.7|10972.7|10970.7|10970.7|10968.7|895
1637928900000|2021-11-26 12:15:00|10970.9|10968.9|10968.8|10966.8|10971.1|10969.1|10968.8|10966.8|1874
1637929200000|2021-11-26 12:20:00|10968.4|10966.4|10968.8|10966.8|10968.8|10966.8|10967.2|10965.2|1356
1637929500000|2021-11-26 12:25:00|10968.6|10966.6|10970.3|10968.3|10970.3|10968.3|10968.4|10966.4|820
1637929800000|2021-11-26 12:30:00|10970.1|10968.1|10969.2|10967.2|10970.1|10968.1|10969.2|10967.2|357
1637930100000|2021-11-26 12:35:00|10969.4|10967.4|10967.6|10965.6|10969.6|10967.6|10967.6|10965.6|1268
1637930400000|2021-11-26 12:40:00|10968|10966|10968.8|10966.8|10969.6|10967.6|10968|10966|472
1637930700000|2021-11-26 12:45:00|10969.2|10967.2|10968.8|10966.8|10969.2|10967.2|10968.4|10966.4|810
1637931000000|2021-11-26 12:50:00|10968.4|10966.4|10968.4|10966.4|10968.8|10966.8|10968|10966|457
1637931300000|2021-11-26 12:55:00|10968.2|10966.2|10968.8|10966.8|10969|10967|10968|10966|673
1637931600000|2021-11-26 13:00:00|10968.6|10966.6|10966.4|10964.4|10968.6|10966.6|10965.6|10963.6|1725
1637931900000|2021-11-26 13:05:00|10966.6|10964.6|10965.3|10963.3|10966.8|10964.8|10964.1|10962.1|5254
1637932200000|2021-11-26 13:10:00|10965.6|10963.6|10964.9|10962.9|10965.6|10963.6|10963.7|10961.7|1545
1637932500000|2021-11-26 13:15:00|10964.5|10962.5|10966|10964|10966|10964|10964.5|10962.5|757
1637932800000|2021-11-26 13:20:00|10965.6|10963.6|10966.4|10964.4|10966.8|10964.8|10965.3|10963.3|1761
1637933100000|2021-11-26 13:25:00|10966.8|10964.8|10966.4|10964.4|10966.8|10964.8|10966|10964|1890
1637933400000|2021-11-26 13:30:00|10966|10964|10965.6|10963.6|10966.4|10964.4|10965.3|10963.3|956
1637933700000|2021-11-26 13:35:00|10966|10964|10967.2|10965.2|10967.6|10965.6|10966|10964|2448
1637934000000|2021-11-26 13:40:00|10967.6|10965.6|10968.8|10966.8|10968.8|10966.8|10967.2|10965.2|1176
1637934300000|2021-11-26 13:45:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10968.4|10966.4|997
1637934600000|2021-11-26 13:50:00|10969.6|10967.6|10968.8|10966.8|10969.6|10967.6|10968.4|10966.4|1351
1637934900000|2021-11-26 13:55:00|10968.6|10966.6|10968.8|10966.8|10969.2|10967.2|10968.4|10966.4|1614
1637935200000|2021-11-26 14:00:00|10968.6|10966.6|10968|10966|10968.8|10966.8|10967.6|10965.6|1725
1637935500000|2021-11-26 14:05:00|10968.4|10966.4|10969.2|10967.2|10969.2|10967.2|10968.4|10966.4|487
1637935800000|2021-11-26 14:10:00|10969.6|10967.6|10970.3|10968.3|10970.7|10968.7|10969.6|10967.6|1971
1637936100000|2021-11-26 14:15:00|10970.7|10968.7|10970.1|10968.1|10970.7|10968.7|10969.9|10967.9|1106
1637936400000|2021-11-26 14:20:00|10970.3|10968.3|10969.9|10967.9|10970.7|10968.7|10969.9|10967.9|3256
1637936700000|2021-11-26 14:25:00|10970.1|10968.1|10971.1|10969.1|10971.5|10969.5|10969.9|10967.9|1656
1637937000000|2021-11-26 14:30:00|10971.3|10969.3|10970.7|10968.7|10971.5|10969.5|10970.7|10968.7|1326
1637937300000|2021-11-26 14:35:00|10970.5|10968.5|10969.9|10967.9|10970.7|10968.7|10969.2|10967.2|971
1637937600000|2021-11-26 14:40:00|10969.6|10967.6|10970.7|10968.7|10971.1|10969.1|10969.2|10967.2|2517
1637937900000|2021-11-26 14:45:00|10970.9|10968.9|10972.3|10970.3|10972.3|10970.3|10970.7|10968.7|2074
1637938200000|2021-11-26 14:50:00|10972.1|10970.1|10972.3|10970.3|10972.3|10970.3|10971.5|10969.5|2132
1637938500000|2021-11-26 14:55:00|10972.7|10970.7|10974|10972|10974.2|10972.2|10972.7|10970.7|3092
1637938800000|2021-11-26 15:00:00|10974.2|10972.2|10974.6|10972.6|10975|10973|10973.5|10971.5|4433
1637939100000|2021-11-26 15:05:00|10974.2|10972.2|10974.2|10972.2|10975|10973|10973.9|10971.9|2031
1637939400000|2021-11-26 15:10:00|10973.9|10971.9|10974.6|10972.6|10974.6|10972.6|10973.9|10971.9|4134
1637939700000|2021-11-26 15:15:00|10975|10973|10974.6|10972.6|10975.4|10973.4|10973.5|10971.5|6620
1637940000000|2021-11-26 15:20:00|10974.8|10972.8|10972.3|10970.3|10975|10973|10972.3|10970.3|5772
1637940300000|2021-11-26 15:25:00|10972.7|10970.7|10972.7|10970.7|10973.5|10971.5|10972.7|10970.7|1137
1637940600000|2021-11-26 15:30:00|10972.5|10970.5|10973.1|10971.1|10973.5|10971.5|10972.3|10970.3|796
1637940900000|2021-11-26 15:35:00|10973.5|10971.5|10973.5|10971.5|10973.5|10971.5|10973.1|10971.1|172
1637941200000|2021-11-26 15:40:00|10973.9|10971.9|10974.2|10972.2|10974.2|10972.2|10973.5|10971.5|2133
1637941500000|2021-11-26 15:45:00|10974.6|10972.6|10974.6|10972.6|10975.4|10973.4|10974.2|10972.2|849
1637941800000|2021-11-26 15:50:00|10974.2|10972.2|10974.6|10972.6|10974.6|10972.6|10973.9|10971.9|2105
1637942100000|2021-11-26 15:55:00|10975|10973|10975|10973|10975|10973|10974.6|10972.6|472
1637942400000|2021-11-26 16:00:00|10974.6|10972.6|10974.6|10972.6|10975|10973|10974.6|10972.6|2675
1637942700000|2021-11-26 16:05:00|10974.8|10972.8|10974.6|10972.6|10975|10973|10974.6|10972.6|1114
1637943000000|2021-11-26 16:10:00|10975|10973|10975.8|10973.8|10975.8|10973.8|10974.8|10972.8|942
1637943300000|2021-11-26 16:15:00|10976|10974|10975.8|10973.8|10976.6|10974.6|10975.8|10973.8|779
1637943600000|2021-11-26 16:20:00|10976.2|10974.2|10976.6|10974.6|10976.6|10974.6|10975.8|10973.8|3204
1637943900000|2021-11-26 16:25:00|10976.8|10974.8|10975.4|10973.4|10977.4|10975.4|10975.4|10973.4|4141
1637944200000|2021-11-26 16:30:00|10975|10973|10975|10973|10975.4|10973.4|10975|10973|740
1637944500000|2021-11-26 16:35:00|10974.6|10972.6|10974.2|10972.2|10974.6|10972.6|10973.9|10971.9|2330
1637944800000|2021-11-26 16:40:00|10974.4|10972.4|10973.9|10971.9|10974.6|10972.6|10973.1|10971.1|1192
1637945100000|2021-11-26 16:45:00|10973.5|10971.5|10973.1|10971.1|10973.5|10971.5|10973.1|10971.1|686
1637945400000|2021-11-26 16:50:00|10973.5|10971.5|10971.9|10969.9|10973.5|10971.5|10971.9|10969.9|2678
1637945700000|2021-11-26 16:55:00|10971.7|10969.7|10971.9|10969.9|10972.3|10970.3|10971.7|10969.7|1326
1637946000000|2021-11-26 17:00:00|10971.5|10969.5|10971.1|10969.1|10971.9|10969.9|10970.7|10968.7|2442
1637946300000|2021-11-26 17:05:00|10970.9|10968.9|10970.9|10968.9|10971.5|10969.5|10970.7|10968.7|1112
1637946600000|2021-11-26 17:10:00|10971.1|10969.1|10971.5|10969.5|10972.3|10970.3|10970.7|10968.7|1265
1637946900000|2021-11-26 17:15:00|10971.3|10969.3|10971.5|10969.5|10971.5|10969.5|10970.9|10968.9|1629
1637947200000|2021-11-26 17:20:00|10971.9|10969.9|10971.5|10969.5|10971.9|10969.9|10971.5|10969.5|934
1637947500000|2021-11-26 17:25:00|10971.9|10969.9|10971.5|10969.5|10971.9|10969.9|10971.5|10969.5|710
1637947800000|2021-11-26 17:30:00|10971.9|10969.9|10971.1|10969.1|10971.9|10969.9|10971.1|10969.1|766
1637948100000|2021-11-26 17:35:00|10971.5|10969.5|10971.5|10969.5|10971.5|10969.5|10971.1|10969.1|836
1637948400000|2021-11-26 17:40:00|10971.7|10969.7|10970.7|10968.7|10971.7|10969.7|10970.3|10968.3|4415
1637948700000|2021-11-26 17:45:00|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|1070
1637949000000|2021-11-26 17:50:00|10969.9|10967.9|10970.9|10968.9|10971.5|10969.5|10969.9|10967.9|3699
1637949300000|2021-11-26 17:55:00|10970.7|10968.7|10971.5|10969.5|10971.9|10969.9|10970.3|10968.3|6628
1637949600000|2021-11-26 18:00:00|10971.3|10969.3|10971.1|10969.1|10971.5|10969.5|10968.8|10966.8|1434
1637949900000|2021-11-26 18:05:00|10971.5|10969.5|10971.3|10969.3|10972.3|10970.3|10971.1|10969.1|715
1637950200000|2021-11-26 18:10:00|10971.1|10969.1|10970.7|10968.7|10971.5|10969.5|10969.8|10967.8|1407
1645543500000|2022-02-22 15:25:00|10733.8|10731.8|10733.2|10731.2|10733.8|10731.8|10732.8|10730.8|34379
1645543800000|2022-02-22 15:30:00|10733.4|10731.4|10733.2|10731.2|10734|10732|10733.2|10731.2|1388
1645544100000|2022-02-22 15:35:00|10733.6|10731.6|10734|10732|10734|10732|10733.2|10731.2|5760
1645544400000|2022-02-22 15:40:00|10733.8|10731.8|10733.6|10731.6|10734.4|10732.4|10733.6|10731.6|4498
1645544700000|2022-02-22 15:45:00|10733.8|10731.8|10732.8|10730.8|10734|10732|10732.8|10730.8|1903
1645545000000|2022-02-22 15:50:00|10733.2|10731.2|10734|10732|10734|10732|10733.2|10731.2|1582
1645545300000|2022-02-22 15:55:00|10734.4|10732.4|10734.4|10732.4|10734.4|10732.4|10734|10732|64653
1645545600000|2022-02-22 16:00:00|10734.8|10732.8|10734|10732|10734.8|10732.8|10733.6|10731.6|25528
1645545900000|2022-02-22 16:05:00|10734.4|10732.4|10734.4|10732.4|10735.2|10733.2|10734|10732|7708
1645546200000|2022-02-22 16:10:00|10734.6|10732.6|10735|10733|10735.2|10733.2|10734.4|10732.4|8536
1645546500000|2022-02-22 16:15:00|10734.8|10732.8|10734.8|10732.8|10735.2|10733.2|10734.8|10732.8|31590
1645546800000|2022-02-22 16:20:00|10735.2|10733.2|10734.8|10732.8|10735.2|10733.2|10734.4|10732.4|16557
1645547100000|2022-02-22 16:25:00|10735|10733|10736|10734|10736.4|10734.4|10734.8|10732.8|2211
1645547400000|2022-02-22 16:30:00|10735.6|10733.6|10733.6|10731.6|10735.8|10733.8|10733.6|10731.6|3774
1645547700000|2022-02-22 16:35:00|10734|10732|10732.8|10730.8|10734.4|10732.4|10732.6|10730.6|1221
1645548000000|2022-02-22 16:40:00|10733.2|10731.2|10731.7|10729.7|10733.2|10731.2|10731.7|10729.7|1185
1645548300000|2022-02-22 16:45:00|10732.1|10730.1|10732.4|10730.4|10732.4|10730.4|10731.7|10729.7|3262
1645548600000|2022-02-22 16:50:00|10732.8|10730.8|10732.4|10730.4|10733.6|10731.6|10732.4|10730.4|2588
1645548900000|2022-02-22 16:55:00|10732.1|10730.1|10732.1|10730.1|10732.4|10730.4|10731.7|10729.7|1918
1645549200000|2022-02-22 17:00:00|10731.7|10729.7|10732.1|10730.1|10732.1|10730.1|10731.3|10729.3|1921
1645549500000|2022-02-22 17:05:00|10731.9|10729.9|10730.9|10728.9|10731.9|10729.9|10730.9|10728.9|965
1645549800000|2022-02-22 17:10:00|10731.1|10729.1|10729.7|10727.7|10731.3|10729.3|10729.7|10727.7|1780
1645550100000|2022-02-22 17:15:00|10729.9|10727.9|10731.3|10729.3|10731.3|10729.3|10729.7|10727.7|6487
1645550400000|2022-02-22 17:20:00|10731.1|10729.1|10731.3|10729.3|10731.3|10729.3|10730.9|10728.9|891
1645550700000|2022-02-22 17:25:00|10731.7|10729.7|10732.4|10730.4|10732.4|10730.4|10731.7|10729.7|2680
1645551000000|2022-02-22 17:30:00|10732.8|10730.8|10734|10732|10734|10732|10732.4|10730.4|17584
1645551300000|2022-02-22 17:35:00|10733.6|10731.6|10733.2|10731.2|10734.4|10732.4|10733|10731|2787
1645551600000|2022-02-22 17:40:00|10733.4|10731.4|10733.6|10731.6|10733.6|10731.6|10733.2|10731.2|14082
1645551900000|2022-02-22 17:45:00|10733.8|10731.8|10734.2|10732.2|10734.8|10732.8|10733.6|10731.6|2181
1645552200000|2022-02-22 17:50:00|10734.4|10732.4|10734.4|10732.4|10734.8|10732.8|10734|10732|4797
1645552500000|2022-02-22 17:55:00|10734.8|10732.8|10734.4|10732.4|10734.8|10732.8|10734|10732|5923
1645552800000|2022-02-22 18:00:00|10734.2|10732.2|10734.8|10732.8|10735.4|10733.4|10734|10732|2828
1645553100000|2022-02-22 18:05:00|10734.6|10732.6|10735.2|10733.2|10735.2|10733.2|10734.4|10732.4|1106
1645553400000|2022-02-22 18:10:00|10735|10733|10734|10732|10735.2|10733.2|10734|10732|1714
1645553700000|2022-02-22 18:15:00|10734.4|10732.4|10734.8|10732.8|10735.2|10733.2|10734|10732|10183
1645554000000|2022-02-22 18:20:00|10734.6|10732.6|10734.8|10732.8|10734.8|10732.8|10734.4|10732.4|1929
1645554300000|2022-02-22 18:25:00|||||||||10634
1645554600000|2022-02-22 18:30:00|10734.4|10732.4|10734.4|10732.4|10734.8|10732.8|10734.4|10732.4|6250
1645554900000|2022-02-22 18:35:00|10734.6|10732.6|10734.8|10732.8|10734.8|10732.8|10734.4|10732.4|1767
1645555200000|2022-02-22 18:40:00|10734.4|10732.4|10734.8|10732.8|10735.2|10733.2|10734.4|10732.4|1236
1645555500000|2022-02-22 18:45:00|10735|10733|10734.6|10732.6|10735|10733|10734.6|10732.6|2298
1645555800000|2022-02-22 18:50:00|10734.8|10732.8|10735.2|10733.2|10735.2|10733.2|10734.8|10732.8|5301
1645556100000|2022-02-22 18:55:00|10735|10733|10734.8|10732.8|10735.2|10733.2|10734.8|10732.8|4043
1645556400000|2022-02-22 19:00:00|10735|10733|10734.4|10732.4|10735.2|10733.2|10734|10732|2854
1645556700000|2022-02-22 19:05:00|10734.2|10732.2|10734.4|10732.4|10734.4|10732.4|10734|10732|1503
1645557000000|2022-02-22 19:10:00|10734.2|10732.2|10733.6|10731.6|10734.4|10732.4|10733.6|10731.6|763
1645557300000|2022-02-22 19:15:00|10733.2|10731.2|10732.4|10730.4|10733.2|10731.2|10732.4|10730.4|2809
1645557600000|2022-02-22 19:20:00|10732.8|10730.8|10733.6|10731.6|10734.4|10732.4|10732.6|10730.6|1146
1645557900000|2022-02-22 19:25:00|10733.2|10731.2|10732.6|10730.6|10733.6|10731.6|10732.6|10730.6|1498
1645558200000|2022-02-22 19:30:00|10732.8|10730.8|10731.7|10729.7|10732.8|10730.8|10730.9|10728.9|2545
1645558500000|2022-02-22 19:35:00|10731.5|10729.5|10730.9|10728.9|10731.7|10729.7|10730.5|10728.5|12937
1645558800000|2022-02-22 19:40:00|10731.3|10729.3|10731.7|10729.7|10731.7|10729.7|10730.9|10728.9|2514
1645559100000|2022-02-22 19:45:00|10731.5|10729.5|10730.5|10728.5|10731.5|10729.5|10730.5|10728.5|901
1645559400000|2022-02-22 19:50:00|10730.1|10728.1|10729.7|10727.7|10730.5|10728.5|10728.9|10726.9|1405
1645559700000|2022-02-22 19:55:00|10729.3|10727.3|10728.5|10726.5|10729.3|10727.3|10728.3|10726.3|6559
1645560000000|2022-02-22 20:00:00|10728.9|10726.9|10727.4|10725.4|10728.9|10726.9|10727.4|10725.4|3728
1645560300000|2022-02-22 20:05:00|10727.6|10725.6|10728.9|10726.9|10728.9|10726.9|10727.6|10725.6|873
1645560600000|2022-02-22 20:10:00|10728.5|10726.5|10728.5|10726.5|10728.5|10726.5|10728|10726|3619
1645560900000|2022-02-22 20:15:00|10728.3|10726.3|10729.7|10727.7|10730.1|10728.1|10728.1|10726.1|1300
1645561200000|2022-02-22 20:20:00|10729.9|10727.9|10730.5|10728.5|10730.9|10728.9|10729.7|10727.7|892
1645561500000|2022-02-22 20:25:00|10730.9|10728.9|10730.9|10728.9|10731.3|10729.3|10730.5|10728.5|1451
1645561800000|2022-02-22 20:30:00|10731.1|10729.1|10731.3|10729.3|10731.9|10729.9|10730.9|10728.9|1976
1645562100000|2022-02-22 20:35:00|10731.1|10729.1|10730.5|10728.5|10731.3|10729.3|10730.5|10728.5|1476
1645562400000|2022-02-22 20:40:00|10730.9|10728.9|10731.3|10729.3|10731.7|10729.7|10730.9|10728.9|1225
1645562700000|2022-02-22 20:45:00|10731.7|10729.7|10731.7|10729.7|10732.1|10730.1|10731.5|10729.5|799
1645563000000|2022-02-22 20:50:00|10731.9|10729.9|10733.2|10731.2|10733.2|10731.2|10731.9|10729.9|977
1645563300000|2022-02-22 20:55:00|10732.8|10730.8|10733.6|10731.6|10733.6|10731.6|10732.4|10730.4|1606
1645563600000|2022-02-22 21:00:00|10733.2|10731.2|10732.1|10730.1|10733.2|10731.2|10732.1|10730.1|1236
1645563900000|2022-02-22 21:05:00|10732.3|10730.3|10731.9|10729.9|10732.4|10730.4|10731.7|10729.7|442
1645564200000|2022-02-22 21:10:00|10731.7|10729.7|10731.7|10729.7|10732.1|10730.1|10731.7|10729.7|238
1645564500000|2022-02-22 21:15:00|10731.3|10729.3|10730.5|10728.5|10731.3|10729.3|10730.5|10728.5|292
1645564800000|2022-02-22 21:20:00|10730.9|10728.9|10730.9|10728.9|10730.9|10728.9|10730.9|10728.9|73
1645565100000|2022-02-22 21:25:00|10730.7|10728.7|10730.5|10728.5|10730.9|10728.9|10730.3|10728.3|366
1645565400000|2022-02-22 21:30:00|10730.3|10728.3|10730.1|10728.1|10730.3|10728.3|10729.7|10727.7|244
1645565700000|2022-02-22 21:35:00|10729.9|10727.9|10729.7|10727.7|10729.9|10727.9|10729.3|10727.3|2178
1645566000000|2022-02-22 21:40:00|10729.5|10727.5|10728.5|10726.5|10729.7|10727.7|10728.5|10726.5|507
1645566300000|2022-02-22 21:45:00|10728.7|10726.7|10728.9|10726.9|10729.3|10727.3|10728.5|10726.5|308
1645566600000|2022-02-22 21:50:00|10728.5|10726.5|10729.3|10727.3|10729.3|10727.3|10728.1|10726.1|301
1645566900000|2022-02-22 21:55:00|10729.1|10727.1|10729.7|10727.7|10729.7|10727.7|10728.9|10726.9|177
1645570800000|2022-02-22 23:00:00|10728.7|10726.7|10729.3|10727.3|10729.9|10727.9|10728.7|10726.7|276
1645571100000|2022-02-22 23:05:00|10729.1|10727.1|10728.9|10726.9|10729.3|10727.3|10728.9|10726.9|31
1645571400000|2022-02-22 23:10:00|10729.1|10727.1|10729.3|10727.3|10729.3|10727.3|10728.7|10726.7|2
1645571700000|2022-02-22 23:15:00|10729.5|10727.5|10729.3|10727.3|10729.5|10727.5|10729.3|10727.3|0
1645572000000|2022-02-22 23:20:00|10729.5|10727.5|10729.1|10727.1|10729.5|10727.5|10729.1|10727.1|0
1645572300000|2022-02-22 23:25:00|10729.3|10727.3|10728.5|10726.5|10729.3|10727.3|10728.5|10726.5|2607
1645572600000|2022-02-22 23:30:00|||||||||426
1645572900000|2022-02-22 23:35:00|10728.9|10726.9|10728.9|10726.9|10728.9|10726.9|10728.9|10726.9|130
1645573200000|2022-02-22 23:40:00|||||||||62
1645573500000|2022-02-22 23:45:00|10729.1|10727.1|10728.9|10726.9|10729.3|10727.3|10728.9|10726.9|12
1645573800000|2022-02-22 23:50:00|||||||||9
1645574100000|2022-02-22 23:55:00|10729.3|10727.3|10728.9|10726.9|10729.3|10727.3|10728.9|10726.9|117
1645574400000|2022-02-23 00:00:00|10729.1|10727.1|10729.3|10727.3|10729.3|10727.3|10728.9|10726.9|105
1645574700000|2022-02-23 00:05:00|10729.1|10727.1|10729.3|10727.3|10729.3|10727.3|10728.9|10726.9|268
1645575000000|2022-02-23 00:10:00|10728.9|10726.9|10728.9|10726.9|10728.9|10726.9|10728.9|10726.9|56
1645575300000|2022-02-23 00:15:00|||||||||199
1645575600000|2022-02-23 00:20:00|10729.3|10727.3|10729.7|10727.7|10729.7|10727.7|10729.3|10727.3|492
1645575900000|2022-02-23 00:25:00|10729.5|10727.5|10729.7|10727.7|10729.7|10727.7|10729.3|10727.3|0
1645576200000|2022-02-23 00:30:00|10729.5|10727.5|10730.9|10728.9|10730.9|10728.9|10729.5|10727.5|66
1645576500000|2022-02-23 00:35:00|10730.5|10728.5|10730.5|10728.5|10730.9|10728.9|10730.5|10728.5|782
1645576800000|2022-02-23 00:40:00|10730.9|10728.9|10730.5|10728.5|10730.9|10728.9|10730.5|10728.5|64
1645577100000|2022-02-23 00:45:00|10730.1|10728.1|10730.5|10728.5|10730.5|10728.5|10730.1|10728.1|511
1645577400000|2022-02-23 00:50:00|10730.1|10728.1|10730.9|10728.9|10730.9|10728.9|10730.1|10728.1|447
1645577700000|2022-02-23 00:55:00|10730.5|10728.5|10730.5|10728.5|10730.5|10728.5|10730.5|10728.5|224
1645578000000|2022-02-23 01:00:00|10730.7|10728.7|10730.9|10728.9|10730.9|10728.9|10730.7|10728.7|254
1645578300000|2022-02-23 01:05:00|10730.5|10728.5|10729.7|10727.7|10730.5|10728.5|10729.7|10727.7|151
1645578600000|2022-02-23 01:10:00|10730.1|10728.1|10729.9|10727.9|10730.1|10728.1|10729.7|10727.7|884
1645578900000|2022-02-23 01:15:00|10730.1|10728.1|10729.5|10727.5|10730.1|10728.1|10729.3|10727.3|259
1645579200000|2022-02-23 01:20:00|10729.7|10727.7|10729.3|10727.3|10729.7|10727.7|10729.3|10727.3|248
1645579500000|2022-02-23 01:25:00|||||||||49
1645579800000|2022-02-23 01:30:00|10729.7|10727.7|10730.1|10728.1|10730.1|10728.1|10729.7|10727.7|676
1645580100000|2022-02-23 01:35:00|10729.7|10727.7|10729.7|10727.7|10729.9|10727.9|10729.7|10727.7|78
1645580400000|2022-02-23 01:40:00|10729.9|10727.9|10730.1|10728.1|10730.1|10728.1|10729.7|10727.7|213
1645580700000|2022-02-23 01:45:00|10729.9|10727.9|10729.7|10727.7|10730.1|10728.1|10729.7|10727.7|75
1645581000000|2022-02-23 01:50:00|||||||||232
1645581300000|2022-02-23 01:55:00|10729.3|10727.3|10728.9|10726.9|10729.7|10727.7|10728.9|10726.9|94
1645581600000|2022-02-23 02:00:00|10729.1|10727.1|10728.9|10726.9|10729.1|10727.1|10728.9|10726.9|29
1645581900000|2022-02-23 02:05:00|10729.3|10727.3|10728.9|10726.9|10729.3|10727.3|10728.5|10726.5|632
1645582200000|2022-02-23 02:10:00|10728.5|10726.5|10728.9|10726.9|10728.9|10726.9|10728.5|10726.5|61
1645582500000|2022-02-23 02:15:00|10728.5|10726.5|10728.9|10726.9|10728.9|10726.9|10728.5|10726.5|245
1645582800000|2022-02-23 02:20:00|10729.1|10727.1|10728.9|10726.9|10729.3|10727.3|10728.7|10726.7|78
1645583100000|2022-02-23 02:25:00|10729.1|10727.1|10729.1|10727.1|10729.1|10727.1|10729.1|10727.1|45
1645583400000|2022-02-23 02:30:00|10728.9|10726.9|10729.7|10727.7|10729.7|10727.7|10728.9|10726.9|303
1645583700000|2022-02-23 02:35:00|||||||||31
1645584000000|2022-02-23 02:40:00|||||||||173
1645584300000|2022-02-23 02:45:00|||||||||15
1645584600000|2022-02-23 02:50:00|||||||||12
1645584900000|2022-02-23 02:55:00|||||||||10
1645585200000|2022-02-23 03:00:00|||||||||39
1645585500000|2022-02-23 03:05:00|||||||||9
1645585800000|2022-02-23 03:10:00|||||||||8
1645586100000|2022-02-23 03:15:00|||||||||7
1645586400000|2022-02-23 03:20:00|||||||||3
1645586700000|2022-02-23 03:25:00|||||||||7
1645587000000|2022-02-23 03:30:00|||||||||7
1645587300000|2022-02-23 03:35:00|||||||||6
1645587600000|2022-02-23 03:40:00|||||||||238
1645587900000|2022-02-23 03:45:00|10730.1|10728.1|10729.9|10727.9|10730.1|10728.1|10729.9|10727.9|379
1645588200000|2022-02-23 03:50:00|10730.1|10728.1|10730.5|10728.5|10730.5|10728.5|10730.1|10728.1|48
1645588500000|2022-02-23 03:55:00|||||||||14
1645588800000|2022-02-23 04:00:00|||||||||12
1645589100000|2022-02-23 04:05:00|||||||||194
1645589400000|2022-02-23 04:10:00|10730.1|10728.1|10730.1|10728.1|10730.1|10728.1|10730.1|10728.1|53
1645589700000|2022-02-23 04:15:00|10730.5|10728.5|10730.5|10728.5|10730.5|10728.5|10730.5|10728.5|39
1645590000000|2022-02-23 04:20:00|||||||||10
1645590300000|2022-02-23 04:25:00|10730.1|10728.1|10730.1|10728.1|10730.1|10728.1|10730.1|10728.1|196
1645590600000|2022-02-23 04:30:00|||||||||10
1645590900000|2022-02-23 04:35:00|10730.5|10728.5|10730.5|10728.5|10730.5|10728.5|10730.5|10728.5|14
1645591200000|2022-02-23 04:40:00|||||||||9
1645591500000|2022-02-23 04:45:00|||||||||8
1645591800000|2022-02-23 04:50:00|10730.1|10728.1|10730.1|10728.1|10730.3|10728.3|10730.1|10728.1|89
1645592100000|2022-02-23 04:55:00|||||||||7
1645592400000|2022-02-23 05:00:00|10729.7|10727.7|10729.7|10727.7|10729.7|10727.7|10729.7|10727.7|57
1645592700000|2022-02-23 05:05:00|10730.1|10728.1|10730.1|10728.1|10730.1|10728.1|10730.1|10728.1|2299
1645593000000|2022-02-23 05:10:00|10729.9|10727.9|10729.9|10727.9|10730.1|10728.1|10729.9|10727.9|11
1645593300000|2022-02-23 05:15:00|10729.7|10727.7|10729.7|10727.7|10729.7|10727.7|10729.7|10727.7|18
1645593600000|2022-02-23 05:20:00|||||||||35
1645593900000|2022-02-23 05:25:00|10729.3|10727.3|10729.3|10727.3|10729.7|10727.7|10729.3|10727.3|124
1645594200000|2022-02-23 05:30:00|10728.9|10726.9|10728.9|10726.9|10728.9|10726.9|10728.9|10726.9|63
1645594500000|2022-02-23 05:35:00|||||||||16
1645594800000|2022-02-23 05:40:00|10729.3|10727.3|10729.1|10727.1|10729.3|10727.3|10729.1|10727.1|58
1645595100000|2022-02-23 05:45:00|10728.9|10726.9|10728.9|10726.9|10728.9|10726.9|10728.9|10726.9|525
1645595400000|2022-02-23 05:50:00|10728.5|10726.5|10728.5|10726.5|10728.5|10726.5|10728.5|10726.5|658
1645595700000|2022-02-23 05:55:00|||||||||8
1645596000000|2022-02-23 06:00:00|10728.3|10726.3|10728.1|10726.1|10728.3|10726.3|10728.1|10726.1|3090
1645596300000|2022-02-23 06:05:00|10728|10726|10726.6|10724.6|10728|10726|10726.6|10724.6|4564
1645596600000|2022-02-23 06:10:00|10727|10725|10727|10725|10727|10725|10726.6|10724.6|108
1645596900000|2022-02-23 06:15:00|10726.6|10724.6|10726.6|10724.6|10726.6|10724.6|10726.6|10724.6|558
1645597200000|2022-02-23 06:20:00|10726.8|10724.8|10727|10725|10727|10725|10726.6|10724.6|37
1645597500000|2022-02-23 06:25:00|||||||||35
1645597800000|2022-02-23 06:30:00|||||||||1420
1645598100000|2022-02-23 06:35:00|10726.6|10724.6|10726.6|10724.6|10727|10725|10726.6|10724.6|521
1645598400000|2022-02-23 06:40:00|||||||||147
1645598700000|2022-02-23 06:45:00|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|10726.4|10724.4|207
1645599000000|2022-02-23 06:50:00|10726.2|10724.2|10724.6|10722.6|10726.6|10724.6|10724.6|10722.6|776
1645599300000|2022-02-23 06:55:00|10724.2|10722.2|10723.5|10721.5|10724.6|10722.6|10723.5|10721.5|2037
1645599600000|2022-02-23 07:00:00|10723.7|10721.7|10723.5|10721.5|10724.2|10722.2|10723.1|10721.1|654
1645599900000|2022-02-23 07:05:00|10723.1|10721.1|10723.9|10721.9|10723.9|10721.9|10723.1|10721.1|581
1645600200000|2022-02-23 07:10:00|10724|10722|10724.2|10722.2|10724.2|10722.2|10723.9|10721.9|661
1645600500000|2022-02-23 07:15:00|10724|10722|10723.9|10721.9|10724|10722|10723.9|10721.9|199
1645600800000|2022-02-23 07:20:00|10723.5|10721.5|10723.5|10721.5|10723.5|10721.5|10723.1|10721.1|478
1645601100000|2022-02-23 07:25:00|10723.1|10721.1|10721.9|10719.9|10723.1|10721.1|10721.5|10719.5|1469
1645601400000|2022-02-23 07:30:00|10722.1|10720.1|10721.1|10719.1|10722.3|10720.3|10721.1|10719.1|5059
1645601700000|2022-02-23 07:35:00|10721.3|10719.3|10720.5|10718.5|10721.3|10719.3|10720.3|10718.3|2719
1645602000000|2022-02-23 07:40:00|10720.3|10718.3|10720.5|10718.5|10720.7|10718.7|10719.9|10717.9|7708
1645602300000|2022-02-23 07:45:00|10720.3|10718.3|10719.6|10717.6|10720.7|10718.7|10719.6|10717.6|4094
1645602600000|2022-02-23 07:50:00|10719.9|10717.9|10719.2|10717.2|10719.9|10717.9|10719.2|10717.2|911
1645602900000|2022-02-23 07:55:00|10718.8|10716.8|10719.9|10717.9|10719.9|10717.9|10718.8|10716.8|816
1645603200000|2022-02-23 08:00:00|10719.6|10717.6|10719.6|10717.6|10719.9|10717.9|10719.6|10717.6|2011
1645603500000|2022-02-23 08:05:00|10719.8|10717.8|10719.6|10717.6|10720.3|10718.3|10719.6|10717.6|1322
1645603800000|2022-02-23 08:10:00|10719.9|10717.9|10719.2|10717.2|10719.9|10717.9|10719.2|10717.2|944
1645604100000|2022-02-23 08:15:00|10718.8|10716.8|10719.2|10717.2|10719.6|10717.6|10718.4|10716.4|1450
1645604400000|2022-02-23 08:20:00|10718.8|10716.8|10720.3|10718.3|10720.3|10718.3|10718.8|10716.8|1703
1645604700000|2022-02-23 08:25:00|10720.7|10718.7|10721.1|10719.1|10721.1|10719.1|10720.7|10718.7|505
1645605000000|2022-02-23 08:30:00|10721.5|10719.5|10721.9|10719.9|10722.3|10720.3|10721.3|10719.3|2159
1645605300000|2022-02-23 08:35:00|10721.5|10719.5|10721.5|10719.5|10721.5|10719.5|10720.7|10718.7|3441
1645605600000|2022-02-23 08:40:00|10721.9|10719.9|10720.9|10718.9|10721.9|10719.9|10720.7|10718.7|4959
1645605900000|2022-02-23 08:45:00|10720.7|10718.7|10720.3|10718.3|10720.9|10718.9|10719.9|10717.9|102
1645606200000|2022-02-23 08:50:00|10719.9|10717.9|10720.7|10718.7|10720.7|10718.7|10718.8|10716.8|910
1645606500000|2022-02-23 08:55:00|10721.1|10719.1|10720.7|10718.7|10721.1|10719.1|10720.7|10718.7|740
1645606800000|2022-02-23 09:00:00|10721.1|10719.1|10720.7|10718.7|10721.5|10719.5|10720.7|10718.7|2920
1645607100000|2022-02-23 09:05:00|10720.9|10718.9|10720.3|10718.3|10721.1|10719.1|10719.9|10717.9|416
1645607400000|2022-02-23 09:10:00|10719.9|10717.9|10720.3|10718.3|10720.3|10718.3|10719.6|10717.6|2083
1645607700000|2022-02-23 09:15:00|10720.7|10718.7|10721.1|10719.1|10721.1|10719.1|10720.7|10718.7|193
1645608000000|2022-02-23 09:20:00|10721.5|10719.5|10721.5|10719.5|10721.5|10719.5|10721.3|10719.3|349
1645608300000|2022-02-23 09:25:00|10721.1|10719.1|10721.9|10719.9|10722.3|10720.3|10721.1|10719.1|370
1645608600000|2022-02-23 09:30:00|10721.7|10719.7|10720.9|10718.9|10721.7|10719.7|10720.7|10718.7|5248
1645608900000|2022-02-23 09:35:00|10720.7|10718.7|10721.9|10719.9|10722.3|10720.3|10720.7|10718.7|384
1645609200000|2022-02-23 09:40:00|10722.1|10720.1|10721.9|10719.9|10722.3|10720.3|10721.5|10719.5|1088
1645609500000|2022-02-23 09:45:00|10721.7|10719.7|10720.7|10718.7|10722.3|10720.3|10720.7|10718.7|23113
1645609800000|2022-02-23 09:50:00|10721.1|10719.1|10721.1|10719.1|10721.1|10719.1|10720.7|10718.7|541
1645610100000|2022-02-23 09:55:00|10721.5|10719.5|10721.5|10719.5|10721.9|10719.9|10721.5|10719.5|4113
1645610400000|2022-02-23 10:00:00|10721.9|10719.9|10722.3|10720.3|10722.7|10720.7|10721.7|10719.7|14890
1645610700000|2022-02-23 10:05:00|10722.7|10720.7|10722.7|10720.7|10722.7|10720.7|10721.9|10719.9|1303
1645611000000|2022-02-23 10:10:00|10723.1|10721.1|10722.7|10720.7|10723.1|10721.1|10722.7|10720.7|403
1645611300000|2022-02-23 10:15:00|10723.1|10721.1|10723.1|10721.1|10723.5|10721.5|10722.7|10720.7|7000
1645611600000|2022-02-23 10:20:00|10722.9|10720.9|10722.7|10720.7|10723.1|10721.1|10721.9|10719.9|394
1645611900000|2022-02-23 10:25:00|10722.3|10720.3|10721.5|10719.5|10722.3|10720.3|10721.5|10719.5|1990
1645612200000|2022-02-23 10:30:00|10721.3|10719.3|10723.5|10721.5|10723.5|10721.5|10721.1|10719.1|3723
1645612500000|2022-02-23 10:35:00|10723.1|10721.1|10723.9|10721.9|10723.9|10721.9|10723.1|10721.1|4842
1645612800000|2022-02-23 10:40:00|10724.2|10722.2|10724.6|10722.6|10725|10723|10724|10722|665
1645613100000|2022-02-23 10:45:00|10725|10723|10724.6|10722.6|10725|10723|10724.2|10722.2|239
1645613400000|2022-02-23 10:50:00|10725|10723|10725.2|10723.2|10725.4|10723.4|10724.2|10722.2|13367
1645613700000|2022-02-23 10:55:00|10725.4|10723.4|10725.8|10723.8|10726.2|10724.2|10725|10723|1517
1645614000000|2022-02-23 11:00:00|10726.2|10724.2|10725|10723|10726.2|10724.2|10725|10723|298
1645614300000|2022-02-23 11:05:00|10724.6|10722.6|10722.7|10720.7|10725|10723|10722.7|10720.7|2324
1645614600000|2022-02-23 11:10:00|10722.9|10720.9|10723.1|10721.1|10723.1|10721.1|10722.3|10720.3|1136
1645614900000|2022-02-23 11:15:00|10723.5|10721.5|10723.5|10721.5|10723.5|10721.5|10722.7|10720.7|2379
1645615200000|2022-02-23 11:20:00|10724.2|10722.2|10723.9|10721.9|10724.2|10722.2|10723.5|10721.5|1651
1645615500000|2022-02-23 11:25:00|10723.7|10721.7|10724.8|10722.8|10725|10723|10723.5|10721.5|26861
1645615800000|2022-02-23 11:30:00|10725|10723|10724.2|10722.2|10725|10723|10724.2|10722.2|2349
1645616100000|2022-02-23 11:35:00|10724.6|10722.6|10723.7|10721.7|10724.6|10722.6|10723.1|10721.1|1246
1645616400000|2022-02-23 11:40:00|10723.9|10721.9|10724.2|10722.2|10724.2|10722.2|10723.5|10721.5|3354
1645616700000|2022-02-23 11:45:00|10723.9|10721.9|10723.1|10721.1|10723.9|10721.9|10723.1|10721.1|12072
1645617000000|2022-02-23 11:50:00|10723.5|10721.5|10723.9|10721.9|10724.2|10722.2|10723.1|10721.1|559
1645617300000|2022-02-23 11:55:00|10724.2|10722.2|10724.6|10722.6|10725|10723|10724|10722|2000
1645617600000|2022-02-23 12:00:00|10724.2|10722.2|10724.2|10722.2|10724.8|10722.8|10724.2|10722.2|3248
1645617900000|2022-02-23 12:05:00|10723.9|10721.9|10723.9|10721.9|10724.2|10722.2|10723.7|10721.7|5866
1645618200000|2022-02-23 12:10:00|10724|10722|10724.8|10722.8|10725|10723|10723.9|10721.9|375
1645618500000|2022-02-23 12:15:00|10725|10723|10723.9|10721.9|10725|10723|10723.9|10721.9|255
1645618800000|2022-02-23 12:20:00|10724|10722|10723.9|10721.9|10724.6|10722.6|10723.9|10721.9|368
1645619100000|2022-02-23 12:25:00|10723.5|10721.5|10723.5|10721.5|10723.9|10721.9|10723.1|10721.1|538
1645619400000|2022-02-23 12:30:00|10723.9|10721.9|10723.9|10721.9|10723.9|10721.9|10723.5|10721.5|499
1645619700000|2022-02-23 12:35:00|10723.7|10721.7|10722.3|10720.3|10723.7|10721.7|10722.3|10720.3|288
1645620000000|2022-02-23 12:40:00|10722.1|10720.1|10721.5|10719.5|10722.3|10720.3|10720.7|10718.7|670
1645620300000|2022-02-23 12:45:00|10721.1|10719.1|10721.5|10719.5|10721.9|10719.9|10721.1|10719.1|2972
1645620600000|2022-02-23 12:50:00|10721.3|10719.3|10721.5|10719.5|10721.5|10719.5|10721.3|10719.3|1466
1645620900000|2022-02-23 12:55:00|10721.7|10719.7|10721.9|10719.9|10722.3|10720.3|10721.7|10719.7|601
1645621200000|2022-02-23 13:00:00|10722.3|10720.3|10722.7|10720.7|10723.5|10721.5|10722.3|10720.3|5726
1645621500000|2022-02-23 13:05:00|10722.9|10720.9|10723.5|10721.5|10723.5|10721.5|10722.3|10720.3|2605
1645621800000|2022-02-23 13:10:00|10723.3|10721.3|10724.2|10722.2|10724.6|10722.6|10723.3|10721.3|6881
1645622100000|2022-02-23 13:15:00|10724.6|10722.6|10724.2|10722.2|10724.6|10722.6|10724.2|10722.2|792
1645622400000|2022-02-23 13:20:00|10724.4|10722.4|10726.2|10724.2|10726.2|10724.2|10724.4|10722.4|29002
1645622700000|2022-02-23 13:25:00|10726.6|10724.6|10726.2|10724.2|10726.6|10724.6|10726.2|10724.2|8498
1645623000000|2022-02-23 13:30:00|10726.6|10724.6|10727.4|10725.4|10727.4|10725.4|10726.2|10724.2|2631
1645623300000|2022-02-23 13:35:00|10727.2|10725.2|10727.4|10725.4|10727.4|10725.4|10726.2|10724.2|60543
1645623600000|2022-02-23 13:40:00|10727.8|10725.8|10725.4|10723.4|10727.8|10725.8|10725.4|10723.4|40163
1645623900000|2022-02-23 13:45:00|10725.8|10723.8|10725|10723|10725.8|10723.8|10724.8|10722.8|5997
1645624200000|2022-02-23 13:50:00|10725.4|10723.4|10725|10723|10725.8|10723.8|10725|10723|7764
1645624500000|2022-02-23 13:55:00|10725.4|10723.4|10727.8|10725.8|10727.8|10725.8|10724.6|10722.6|45097
1645624800000|2022-02-23 14:00:00|10727.6|10725.6|10727.8|10725.8|10728.9|10726.9|10727|10725|56958
1645625100000|2022-02-23 14:05:00|10727.4|10725.4|10727|10725|10727.8|10725.8|10726.6|10724.6|19600
1645625400000|2022-02-23 14:10:00|10726.8|10724.8|10727|10725|10728.1|10726.1|10726.8|10724.8|1712
1645625700000|2022-02-23 14:15:00|10727.2|10725.2|10727.4|10725.4|10727.4|10725.4|10726.6|10724.6|4011
1645626000000|2022-02-23 14:20:00|10727.8|10725.8|10726.2|10724.2|10727.8|10725.8|10726.2|10724.2|31964
1645626300000|2022-02-23 14:25:00|10726.4|10724.4|10727|10725|10727.4|10725.4|10726.4|10724.4|3862
1645626600000|2022-02-23 14:30:00|10726.6|10724.6|10726.2|10724.2|10727|10725|10726.2|10724.2|15917
1645626900000|2022-02-23 14:35:00|10726.6|10724.6|10725.4|10723.4|10727|10725|10725.4|10723.4|25044
1645627200000|2022-02-23 14:40:00|10725|10723|10724.6|10722.6|10725.4|10723.4|10724.6|10722.6|21526
1645627500000|2022-02-23 14:45:00|10724.2|10722.2|10723.1|10721.1|10724.2|10722.2|10722.7|10720.7|30880
1645627800000|2022-02-23 14:50:00|10723.5|10721.5|10725.4|10723.4|10725.4|10723.4|10723.3|10721.3|30894
1645628100000|2022-02-23 14:55:00|10725.2|10723.2|10725.4|10723.4|10725.4|10723.4|10724.6|10722.6|14864
1645628400000|2022-02-23 15:00:00|10725.8|10723.8|10725.4|10723.4|10726.6|10724.6|10725|10723|7310
1645628700000|2022-02-23 15:05:00|10725|10723|10726.6|10724.6|10726.6|10724.6|10725|10723|6729
1645629000000|2022-02-23 15:10:00|10726.8|10724.8|10726.6|10724.6|10727.8|10725.8|10726.2|10724.2|6671
1645629300000|2022-02-23 15:15:00|10727|10725|10728|10726|10728.1|10726.1|10727|10725|4929
1645629600000|2022-02-23 15:20:00|10728.1|10726.1|10728|10726|10728.1|10726.1|10727|10725|14273
1645629900000|2022-02-23 15:25:00|10728.1|10726.1|10727.4|10725.4|10728.5|10726.5|10727.4|10725.4|19153
1645630200000|2022-02-23 15:30:00|10727|10725|10727.4|10725.4|10727.8|10725.8|10727|10725|1005
1645630500000|2022-02-23 15:35:00|10727.8|10725.8|10727.8|10725.8|10727.8|10725.8|10727.4|10725.4|6957
1645630800000|2022-02-23 15:40:00|10727.6|10725.6|10728.5|10726.5|10728.5|10726.5|10727.6|10725.6|18495
1645631100000|2022-02-23 15:45:00|10728.9|10726.9|10729.7|10727.7|10729.7|10727.7|10728.9|10726.9|6147
1645631400000|2022-02-23 15:50:00|10729.3|10727.3|10730.5|10728.5|10730.9|10728.9|10729.3|10727.3|3355
1645631700000|2022-02-23 15:55:00|10730.9|10728.9|10730.5|10728.5|10730.9|10728.9|10730.1|10728.1|3816
1645632000000|2022-02-23 16:00:00|10730.9|10728.9|10730.9|10728.9|10732.1|10730.1|10730.5|10728.5|2803
1645632300000|2022-02-23 16:05:00|10731.3|10729.3|10730.5|10728.5|10731.3|10729.3|10730.1|10728.1|32029
1645632600000|2022-02-23 16:10:00|10730.9|10728.9|10730.5|10728.5|10730.9|10728.9|10730.1|10728.1|2260
1645632900000|2022-02-23 16:15:00|10730.9|10728.9|10730.1|10728.1|10731.3|10729.3|10730.1|10728.1|1992
1645633200000|2022-02-23 16:20:00|10730.5|10728.5|10729.7|10727.7|10730.5|10728.5|10729.7|10727.7|751
1645633500000|2022-02-23 16:25:00|10730.1|10728.1|10730.5|10728.5|10730.5|10728.5|10729.7|10727.7|1389
1645633800000|2022-02-23 16:30:00|10730.1|10728.1|10729.3|10727.3|10730.5|10728.5|10728.9|10726.9|54386
1645634100000|2022-02-23 16:35:00|10729.7|10727.7|10729.7|10727.7|10730.1|10728.1|10729.3|10727.3|15101
1645634400000|2022-02-23 16:40:00|10729.3|10727.3|10729.3|10727.3|10729.3|10727.3|10728.5|10726.5|2165
1645634700000|2022-02-23 16:45:00|10729.7|10727.7|10728.5|10726.5|10729.7|10727.7|10728.5|10726.5|3122
1645635000000|2022-02-23 16:50:00|10728.1|10726.1|10727.8|10725.8|10728.3|10726.3|10727.4|10725.4|7041
1645635300000|2022-02-23 16:55:00|10728|10726|10727|10725|10728.1|10726.1|10726.6|10724.6|7760
1645635600000|2022-02-23 17:00:00|10726.6|10724.6|10727.8|10725.8|10727.8|10725.8|10726.6|10724.6|882
1645635900000|2022-02-23 17:05:00|10727.6|10725.6|10727.8|10725.8|10727.8|10725.8|10727.4|10725.4|717
1645636200000|2022-02-23 17:10:00|10728.1|10726.1|10727|10725|10728.1|10726.1|10727|10725|1210
1645636500000|2022-02-23 17:15:00|10727.2|10725.2|10727|10725|10727.8|10725.8|10727|10725|9424
1645636800000|2022-02-23 17:20:00|10727.2|10725.2|10727.8|10725.8|10727.8|10725.8|10727|10725|1953
1645637100000|2022-02-23 17:25:00|10728.1|10726.1|10727.8|10725.8|10728.1|10726.1|10727.4|10725.4|1996
1645637400000|2022-02-23 17:30:00|10727.6|10725.6|10727.8|10725.8|10727.8|10725.8|10727.4|10725.4|6638
1645637700000|2022-02-23 17:35:00|10728.1|10726.1|10728.5|10726.5|10728.9|10726.9|10728.1|10726.1|19177
1645638000000|2022-02-23 17:40:00|10728.9|10726.9|10728.5|10726.5|10728.9|10726.9|10728.1|10726.1|7346
1645638300000|2022-02-23 17:45:00|10728.1|10726.1|10728.1|10726.1|10728.5|10726.5|10727.8|10725.8|3804
1645638600000|2022-02-23 17:50:00|10728.3|10726.3|10728.9|10726.9|10729.3|10727.3|10728.3|10726.3|4582
1645638900000|2022-02-23 17:55:00|10728.5|10726.5|10728.1|10726.1|10728.9|10726.9|10728.1|10726.1|1857
1645639200000|2022-02-23 18:00:00|10728.5|10726.5|10728.1|10726.1|10728.5|10726.5|10727.4|10725.4|3108
1645639500000|2022-02-23 18:05:00|10728.5|10726.5|10728.5|10726.5|10728.9|10726.9|10728.5|10726.5|7080
1645639800000|2022-02-23 18:10:00|10728.9|10726.9|10729.3|10727.3|10730.1|10728.1|10728.9|10726.9|9088
1645640100000|2022-02-23 18:15:00|10729.7|10727.7|10728.9|10726.9|10729.7|10727.7|10728.9|10726.9|6099
1645640400000|2022-02-23 18:20:00|10729.3|10727.3|10729.3|10727.3|10729.3|10727.3|10728.9|10726.9|5561
1645640700000|2022-02-23 18:25:00|10729.7|10727.7|10729.7|10727.7|10730.1|10728.1|10729.7|10727.7|2701
1645641000000|2022-02-23 18:30:00|10729.3|10727.3|10729.3|10727.3|10729.3|10727.3|10728.9|10726.9|2132
1645641300000|2022-02-23 18:35:00|10728.9|10726.9|10728.5|10726.5|10729.3|10727.3|10728.5|10726.5|5976
1645641600000|2022-02-23 18:40:00|10728.9|10726.9|10728.1|10726.1|10728.9|10726.9|10728.1|10726.1|1748
1645641900000|2022-02-23 18:45:00|10728|10726|10727.8|10725.8|10728|10726|10727|10725|1955
1645642200000|2022-02-23 18:50:00|10728|10726|10728.1|10726.1|10728.1|10726.1|10727.8|10725.8|936
1645642500000|2022-02-23 18:55:00|10728.5|10726.5|10728.5|10726.5|10728.5|10726.5|10728.5|10726.5|486
1645642800000|2022-02-23 19:00:00|10728.1|10726.1|10728.1|10726.1|10728.5|10726.5|10728.1|10726.1|1236
1645643100000|2022-02-23 19:05:00|10728.5|10726.5|10726.2|10724.2|10728.5|10726.5|10726.2|10724.2|2345
1645643400000|2022-02-23 19:10:00|10726.4|10724.4|10727.4|10725.4|10727.4|10725.4|10726.2|10724.2|2644
1645643700000|2022-02-23 19:15:00|10727|10725|10726.6|10724.6|10727.4|10725.4|10726.6|10724.6|1422
1645644000000|2022-02-23 19:20:00|10726.2|10724.2|10727.4|10725.4|10727.4|10725.4|10725.8|10723.8|1830
1645644300000|2022-02-23 19:25:00|10727.8|10725.8|10727.8|10725.8|10728.1|10726.1|10727.4|10725.4|2441
1645644600000|2022-02-23 19:30:00|10727.6|10725.6|10727.8|10725.8|10728.1|10726.1|10727.4|10725.4|2851
1645644900000|2022-02-23 19:35:00|10728|10726|10727.8|10725.8|10728.1|10726.1|10727.6|10725.6|743
1645645200000|2022-02-23 19:40:00|10727.6|10725.6|10726.6|10724.6|10727.8|10725.8|10726.6|10724.6|661
1645645500000|2022-02-23 19:45:00|10727|10725|10726.2|10724.2|10727|10725|10726.2|10724.2|10030
1645645800000|2022-02-23 19:50:00|10726.6|10724.6|10727|10725|10727.4|10725.4|10726.6|10724.6|3908
1645646100000|2022-02-23 19:55:00|10726.6|10724.6|10725.8|10723.8|10726.6|10724.6|10725.8|10723.8|3388
1645646400000|2022-02-23 20:00:00|10726.2|10724.2|10726.6|10724.6|10726.6|10724.6|10725.8|10723.8|5582
1645646700000|2022-02-23 20:05:00|10726.4|10724.4|10726.6|10724.6|10727|10725|10726.2|10724.2|2313
1645647000000|2022-02-23 20:10:00|10726.2|10724.2|10726.2|10724.2|10726.2|10724.2|10726.2|10724.2|539
1645647300000|2022-02-23 20:15:00|10725.8|10723.8|10725.8|10723.8|10726.2|10724.2|10725.4|10723.4|10261
1645647600000|2022-02-23 20:20:00|10725.4|10723.4|10725|10723|10725.4|10723.4|10725|10723|1452
1645647900000|2022-02-23 20:25:00|10725.4|10723.4|10725.4|10723.4|10725.8|10723.8|10725.4|10723.4|5587
1645648200000|2022-02-23 20:30:00|10725|10723|10725.4|10723.4|10725.4|10723.4|10725|10723|454
1645648500000|2022-02-23 20:35:00|10725.8|10723.8|10725.8|10723.8|10726.6|10724.6|10725.8|10723.8|6364
1645648800000|2022-02-23 20:40:00|10726.2|10724.2|10727.4|10725.4|10727.4|10725.4|10726.2|10724.2|6695
1645649100000|2022-02-23 20:45:00|10727|10725|10727.4|10725.4|10727.8|10725.8|10727|10725|786
1645649400000|2022-02-23 20:50:00|10727|10725|10727|10725|10727|10725|10726.6|10724.6|1157
1645649700000|2022-02-23 20:55:00|10726.6|10724.6|10725.4|10723.4|10726.6|10724.6|10725.4|10723.4|3859
1645650000000|2022-02-23 21:00:00|10725.8|10723.8|10725|10723|10725.8|10723.8|10724.6|10722.6|20334
1645650300000|2022-02-23 21:05:00|10724.6|10722.6|10725|10723|10725|10723|10724.6|10722.6|6646
1645650600000|2022-02-23 21:10:00|10724.8|10722.8|10725.8|10723.8|10725.8|10723.8|10724.6|10722.6|4690
1645650900000|2022-02-23 21:15:00|10725.4|10723.4|10726.2|10724.2|10726.2|10724.2|10725.4|10723.4|916
1645651200000|2022-02-23 21:20:00|10726.6|10724.6|10726.2|10724.2|10726.6|10724.6|10726.2|10724.2|15189
1645651500000|2022-02-23 21:25:00|10726|10724|10725.4|10723.4|10726.2|10724.2|10725.4|10723.4|14578
1645651800000|2022-02-23 21:30:00|10725.2|10723.2|10725|10723|10725.2|10723.2|10725|10723|1882
1645652100000|2022-02-23 21:35:00|10724.6|10722.6|10725|10723|10725|10723|10724.6|10722.6|1816
1645652400000|2022-02-23 21:40:00|||||||||5261
1645652700000|2022-02-23 21:45:00|10725.4|10723.4|10725.8|10723.8|10725.8|10723.8|10725|10723|978
1645653000000|2022-02-23 21:50:00|10725.4|10723.4|10724.6|10722.6|10725.8|10723.8|10724.6|10722.6|560
1645653300000|2022-02-23 21:55:00|10724.8|10722.8|10725.4|10723.4|10725.4|10723.4|10724.6|10722.6|192
1645657200000|2022-02-23 23:00:00|10726.2|10724.2|10728.5|10726.5|10728.9|10726.9|10726|10724|159
1645657500000|2022-02-23 23:05:00|10728.3|10726.3|10728.1|10726.1|10728.5|10726.5|10728.1|10726.1|67
1645657800000|2022-02-23 23:10:00|10728.3|10726.3|10728.9|10726.9|10728.9|10726.9|10728.3|10726.3|55
1645658100000|2022-02-23 23:15:00|10729.1|10727.1|10729.3|10727.3|10729.3|10727.3|10728.9|10726.9|13
1645658400000|2022-02-23 23:20:00|10729.1|10727.1|10729.3|10727.3|10729.3|10727.3|10729.1|10727.1|11
1645658700000|2022-02-23 23:25:00|||||||||88
1645659000000|2022-02-23 23:30:00|10729.1|10727.1|10729.1|10727.1|10729.3|10727.3|10728.9|10726.9|99
1645659300000|2022-02-23 23:35:00|10729.3|10727.3|10729.3|10727.3|10729.3|10727.3|10728.9|10726.9|24
1645659600000|2022-02-23 23:40:00|10729.1|10727.1|10729.3|10727.3|10729.3|10727.3|10729.1|10727.1|91
1645659900000|2022-02-23 23:45:00|||||||||1502
1645660200000|2022-02-23 23:50:00|||||||||12
1645660500000|2022-02-23 23:55:00|10729.7|10727.7|10730.9|10728.9|10730.9|10728.9|10729.7|10727.7|109
1645660800000|2022-02-24 00:00:00|10730.7|10728.7|10732.1|10730.1|10732.1|10730.1|10730.5|10728.5|358
1645661100000|2022-02-24 00:05:00|10731.7|10729.7|10731.3|10729.3|10732.1|10730.1|10731.3|10729.3|2029
1645661400000|2022-02-24 00:10:00|10731.1|10729.1|10731.3|10729.3|10731.3|10729.3|10730.5|10728.5|153
1645661700000|2022-02-24 00:15:00|10731.1|10729.1|10730.9|10728.9|10731.3|10729.3|10730.9|10728.9|1371
1645662000000|2022-02-24 00:20:00|10731.1|10729.1|10731.7|10729.7|10731.7|10729.7|10731.1|10729.1|56
1645662300000|2022-02-24 00:25:00|10731.9|10729.9|10733.8|10731.8|10735.2|10733.2|10731.7|10729.7|771
1645662600000|2022-02-24 00:30:00|10734.2|10732.2|10733.6|10731.6|10735|10733|10733.2|10731.2|1033
1645662900000|2022-02-24 00:35:00|10734|10732|10736|10734|10736|10734|10734|10732|1693
1645663200000|2022-02-24 00:40:00|10736.4|10734.4|10735.6|10733.6|10736.5|10734.5|10735.2|10733.2|629
1645663500000|2022-02-24 00:45:00|10735.2|10733.2|10734.4|10732.4|10735.2|10733.2|10734.4|10732.4|61
1645663800000|2022-02-24 00:50:00|10734.8|10732.8|10734.8|10732.8|10734.8|10732.8|10734.4|10732.4|350
1645664100000|2022-02-24 00:55:00|10734.6|10732.6|10735.6|10733.6|10735.6|10733.6|10734.4|10732.4|251
1645664400000|2022-02-24 01:00:00|10736|10734|10735.2|10733.2|10736|10734|10735.2|10733.2|432
1645664700000|2022-02-24 01:05:00|10734.8|10732.8|10734.4|10732.4|10734.8|10732.8|10734.4|10732.4|87
1645665000000|2022-02-24 01:10:00|10734|10732|10734.4|10732.4|10734.4|10732.4|10734|10732|704
1645665300000|2022-02-24 01:15:00|10734|10732|10733.6|10731.6|10734.2|10732.2|10733.2|10731.2|1612
1645665600000|2022-02-24 01:20:00|10733.4|10731.4|10733.2|10731.2|10733.6|10731.6|10733.2|10731.2|9091
1645665900000|2022-02-24 01:25:00|10733.4|10731.4|10733.2|10731.2|10733.6|10731.6|10733.2|10731.2|1504
1645666200000|2022-02-24 01:30:00|10733.4|10731.4|10731.5|10729.5|10733.6|10731.6|10730.9|10728.9|887
1645666500000|2022-02-24 01:35:00|10731.7|10729.7|10732.1|10730.1|10732.3|10730.3|10731.5|10729.5|324
1645666800000|2022-02-24 01:40:00|10731.7|10729.7|10730.5|10728.5|10731.9|10729.9|10730.1|10728.1|299
1645667100000|2022-02-24 01:45:00|10730.3|10728.3|10729.5|10727.5|10730.5|10728.5|10729.3|10727.3|141
1645667400000|2022-02-24 01:50:00|10729.3|10727.3|10729.3|10727.3|10729.7|10727.7|10728.9|10726.9|426
1645667700000|2022-02-24 01:55:00|10729.5|10727.5|10729.7|10727.7|10729.7|10727.7|10728.9|10726.9|17892
1645668000000|2022-02-24 02:00:00|10730.1|10728.1|10731.3|10729.3|10731.3|10729.3|10729.9|10727.9|406
1645668300000|2022-02-24 02:05:00|10731.7|10729.7|10731.3|10729.3|10731.7|10729.7|10731.3|10729.3|1183
1645668600000|2022-02-24 02:10:00|10731.1|10729.1|10731.1|10729.1|10731.3|10729.3|10731.1|10729.1|676
1645668900000|2022-02-24 02:15:00|10731.3|10729.3|10731.3|10729.3|10731.3|10729.3|10731.3|10729.3|446
1645669200000|2022-02-24 02:20:00|10731.5|10729.5|10731.3|10729.3|10731.9|10729.9|10731.3|10729.3|2263
1645669500000|2022-02-24 02:25:00|10731.7|10729.7|10731.3|10729.3|10732.1|10730.1|10730.9|10728.9|848
1645669800000|2022-02-24 02:30:00|10731.1|10729.1|10730.9|10728.9|10731.1|10729.1|10730.9|10728.9|147
1645670100000|2022-02-24 02:35:00|10730.7|10728.7|10730.9|10728.9|10730.9|10728.9|10730.5|10728.5|336
1645670400000|2022-02-24 02:40:00|10731.1|10729.1|10731.7|10729.7|10731.9|10729.9|10731.1|10729.1|266
1645670700000|2022-02-24 02:45:00|10731.3|10729.3|10732.4|10730.4|10732.4|10730.4|10730.9|10728.9|239
1645671000000|2022-02-24 02:50:00|10732.8|10730.8|10735.6|10733.6|10736|10734|10732.8|10730.8|3161
1645671300000|2022-02-24 02:55:00|10735.8|10733.8|10734.2|10732.2|10736|10734|10733.6|10731.6|1061
1645671600000|2022-02-24 03:00:00|10734.4|10732.4|10735.2|10733.2|10735.6|10733.6|10733.2|10731.2|570
1645671900000|2022-02-24 03:05:00|10735.4|10733.4|10738.1|10736.1|10738.3|10736.3|10735.2|10733.2|1154
1645672200000|2022-02-24 03:10:00|10738.3|10736.3|10738.5|10736.5|10739.7|10737.7|10736.7|10734.7|1339
1645672500000|2022-02-24 03:15:00|10738.7|10736.7|10738.3|10736.3|10739.7|10737.7|10737.3|10735.3|693
1645672800000|2022-02-24 03:20:00|10738.1|10736.1|10740.3|10738.3|10740.6|10738.6|10737.5|10735.5|1188
1645673100000|2022-02-24 03:25:00|10740.5|10738.5|10742.2|10740.2|10742.8|10740.8|10740.3|10738.3|10629
1645673400000|2022-02-24 03:30:00|10742.4|10740.4|10743.4|10741.4|10744.4|10742.4|10742.2|10740.2|703
1645673700000|2022-02-24 03:35:00|10743.6|10741.6|10745.7|10743.7|10745.7|10743.7|10742.6|10740.6|3683
1645674000000|2022-02-24 03:40:00|10745.5|10743.5|10745.7|10743.7|10746.1|10744.1|10744.6|10742.6|834
1645674300000|2022-02-24 03:45:00|10745.9|10743.9|10743|10741|10745.9|10743.9|10742.8|10740.8|2469
1645674600000|2022-02-24 03:50:00|10742.8|10740.8|10744.2|10742.2|10744.6|10742.6|10742|10740|740
1645674900000|2022-02-24 03:55:00|10744|10742|10744.6|10742.6|10745.3|10743.3|10744|10742|390
1645675200000|2022-02-24 04:00:00|10744.8|10742.8|10744.6|10742.6|10745.1|10743.1|10743.4|10741.4|246
1645675500000|2022-02-24 04:05:00|10744.8|10742.8|10745.3|10743.3|10745.7|10743.7|10744.6|10742.6|684
1645675800000|2022-02-24 04:10:00|10745.5|10743.5|10748.5|10746.5|10748.5|10746.5|10745.3|10743.3|6108
1645676100000|2022-02-24 04:15:00|10748.7|10746.7|10749.8|10747.8|10750|10748|10747.9|10745.9|2145
1645676400000|2022-02-24 04:20:00|10750|10748|10748.1|10746.1|10750.8|10748.8|10747.1|10745.1|2476
1645676700000|2022-02-24 04:25:00|10747.5|10745.5|10746.5|10744.5|10747.7|10745.7|10746.3|10744.3|679
1645677000000|2022-02-24 04:30:00|10746.9|10744.9|10745.7|10743.7|10747.1|10745.1|10745.3|10743.3|273
1645677300000|2022-02-24 04:35:00|10745.5|10743.5|10747.1|10745.1|10747.7|10745.7|10745.3|10743.3|2704
1645677600000|2022-02-24 04:40:00|10747.3|10745.3|10744.9|10742.9|10747.7|10745.7|10744.9|10742.9|456
1645677900000|2022-02-24 04:45:00|10745.1|10743.1|10743.8|10741.8|10745.1|10743.1|10743.2|10741.2|1221
1645678200000|2022-02-24 04:50:00|10743.6|10741.6|10742.8|10740.8|10743.8|10741.8|10742.6|10740.6|302
1645678500000|2022-02-24 04:55:00|10742.6|10740.6|10742.6|10740.6|10743.4|10741.4|10742.2|10740.2|161
1645678800000|2022-02-24 05:00:00|10742.2|10740.2|10744.8|10742.8|10744.8|10742.8|10742.2|10740.2|297
1645679100000|2022-02-24 05:05:00|10744.6|10742.6|10744.6|10742.6|10746.5|10744.5|10744.2|10742.2|628
1645679400000|2022-02-24 05:10:00|10744.4|10742.4|10743.8|10741.8|10745.7|10743.7|10743.8|10741.8|494
1645679700000|2022-02-24 05:15:00|10744|10742|10745.1|10743.1|10745.3|10743.3|10744|10742|245
1645680000000|2022-02-24 05:20:00|10744.9|10742.9|10743.8|10741.8|10745.3|10743.3|10743.8|10741.8|2739
1645680300000|2022-02-24 05:25:00|10743.4|10741.4|10744.6|10742.6|10744.6|10742.6|10743.4|10741.4|171
1645680600000|2022-02-24 05:30:00|10744.8|10742.8|10744.4|10742.4|10745.3|10743.3|10743.8|10741.8|105
1645680900000|2022-02-24 05:35:00|10744.2|10742.2|10744.6|10742.6|10744.6|10742.6|10744|10742|6
1645681200000|2022-02-24 05:40:00|10744.8|10742.8|10746.9|10744.9|10746.9|10744.9|10744.8|10742.8|771
1645681500000|2022-02-24 05:45:00|10746.3|10744.3|10747.3|10745.3|10747.3|10745.3|10745.3|10743.3|1903
1645681800000|2022-02-24 05:50:00|10747.1|10745.1|10746.1|10744.1|10747.3|10745.3|10745.7|10743.7|1469
1645682100000|2022-02-24 05:55:00|10746.3|10744.3|10746.9|10744.9|10746.9|10744.9|10745.1|10743.1|4481
1645682400000|2022-02-24 06:00:00|10746.7|10744.7|10746.1|10744.1|10746.7|10744.7|10744.8|10742.8|413
1645682700000|2022-02-24 06:05:00|10745.9|10743.9|10745.5|10743.5|10746.5|10744.5|10745.3|10743.3|703
1645683000000|2022-02-24 06:10:00|10745.7|10743.7|10746.1|10744.1|10746.9|10744.9|10744.9|10742.9|1051
1645683300000|2022-02-24 06:15:00|10746.5|10744.5|10746.5|10744.5|10746.9|10744.9|10746.1|10744.1|508
1645683600000|2022-02-24 06:20:00|10746.9|10744.9|10745.7|10743.7|10746.9|10744.9|10745.7|10743.7|367
1645683900000|2022-02-24 06:25:00|10746.1|10744.1|10746.5|10744.5|10746.5|10744.5|10745.3|10743.3|750
1645684200000|2022-02-24 06:30:00|10746.1|10744.1|10746.5|10744.5|10746.9|10744.9|10745.3|10743.3|1649
1645684500000|2022-02-24 06:35:00|10746.9|10744.9|10746.9|10744.9|10747.7|10745.7|10746.7|10744.7|770
1645684800000|2022-02-24 06:40:00|10747.1|10745.1|10747.5|10745.5|10747.7|10745.7|10746.9|10744.9|881
1645685100000|2022-02-24 06:45:00|10747.3|10745.3|10747.5|10745.5|10747.7|10745.7|10746.1|10744.1|407
1645685400000|2022-02-24 06:50:00|10747.7|10745.7|10748.1|10746.1|10748.7|10746.7|10747.3|10745.3|1236
1645685700000|2022-02-24 06:55:00|10747.9|10745.9|10748.5|10746.5|10748.9|10746.9|10747.7|10745.7|1346
1645686000000|2022-02-24 07:00:00|10748.3|10746.3|10745.7|10743.7|10748.3|10746.3|10744.9|10742.9|716
1645686300000|2022-02-24 07:05:00|10745.5|10743.5|10744.8|10742.8|10745.9|10743.9|10744.4|10742.4|989
1645686600000|2022-02-24 07:10:00|10744.9|10742.9|10744.6|10742.6|10745.3|10743.3|10744|10742|422
1645686900000|2022-02-24 07:15:00|10744.9|10742.9|10744.9|10742.9|10745.7|10743.7|10744.2|10742.2|884
1645687200000|2022-02-24 07:20:00|10744.6|10742.6|10743.8|10741.8|10745.3|10743.3|10743.6|10741.6|861
1645687500000|2022-02-24 07:25:00|10743.6|10741.6|10745.3|10743.3|10745.3|10743.3|10743.4|10741.4|556
1645687800000|2022-02-24 07:30:00|10744.9|10742.9|10746.5|10744.5|10747.3|10745.3|10744.2|10742.2|430
1645688100000|2022-02-24 07:35:00|10746.7|10744.7|10745.7|10743.7|10747.3|10745.3|10745.7|10743.7|1260
1645688400000|2022-02-24 07:40:00|10745.3|10743.3|10744.2|10742.2|10746.3|10744.3|10744.2|10742.2|1769
1645688700000|2022-02-24 07:45:00|10744.6|10742.6|10745.7|10743.7|10745.9|10743.9|10743.8|10741.8|1304
1645689000000|2022-02-24 07:50:00|10745.5|10743.5|10743|10741|10745.7|10743.7|10743|10741|1513
1645689300000|2022-02-24 07:55:00|10743.2|10741.2|10743.4|10741.4|10743.8|10741.8|10742.6|10740.6|1832
1645689600000|2022-02-24 08:00:00|10743.8|10741.8|10742.8|10740.8|10743.8|10741.8|10741.8|10739.8|8639
1645689900000|2022-02-24 08:05:00|10742.6|10740.6|10739.5|10737.5|10743|10741|10739.1|10737.1|5595
1645690200000|2022-02-24 08:10:00|10739.9|10737.9|10739.1|10737.1|10740.3|10738.3|10738.7|10736.7|1065
1645690500000|2022-02-24 08:15:00|10739.3|10737.3|10736|10734|10740.6|10738.6|10736|10734|2142
1645690800000|2022-02-24 08:20:00|10735.8|10733.8|10736|10734|10736.7|10734.7|10735.2|10733.2|6710
1645691100000|2022-02-24 08:25:00|10735.8|10733.8|10738.3|10736.3|10738.5|10736.5|10735.6|10733.6|3013
1645691400000|2022-02-24 08:30:00|10738.1|10736.1|10737.1|10735.1|10739.1|10737.1|10736.7|10734.7|1116
1645691700000|2022-02-24 08:35:00|10737.5|10735.5|10737.5|10735.5|10738.5|10736.5|10737.1|10735.1|558
1645692000000|2022-02-24 08:40:00|10737.3|10735.3|10736|10734|10737.5|10735.5|10735.6|10733.6|2040
1645692300000|2022-02-24 08:45:00|10736.2|10734.2|10739.1|10737.1|10739.3|10737.3|10736|10734|6947
1645692600000|2022-02-24 08:50:00|10739.5|10737.5|10741.4|10739.4|10741.4|10739.4|10739.1|10737.1|3781
1645692900000|2022-02-24 08:55:00|10741|10739|10742.6|10740.6|10743|10741|10741|10739|1629
1645693200000|2022-02-24 09:00:00|10743|10741|10741.6|10739.6|10743|10741|10741.4|10739.4|520
1645693500000|2022-02-24 09:05:00|10741.8|10739.8|10741.2|10739.2|10742.2|10740.2|10740.3|10738.3|742
1645693800000|2022-02-24 09:10:00|10741|10739|10740.6|10738.6|10741.2|10739.2|10739.9|10737.9|463
1645694100000|2022-02-24 09:15:00|10740.3|10738.3|10741.4|10739.4|10742|10740|10740.3|10738.3|1032
1645694400000|2022-02-24 09:20:00|10741.6|10739.6|10741.8|10739.8|10741.8|10739.8|10739.9|10737.9|4224
1645694700000|2022-02-24 09:25:00|10742.2|10740.2|10742.2|10740.2|10743.8|10741.8|10742.2|10740.2|4741
1645695000000|2022-02-24 09:30:00|10742.6|10740.6|10744.2|10742.2|10744.6|10742.6|10741.8|10739.8|1751
1645695300000|2022-02-24 09:35:00|10743.8|10741.8|10743.4|10741.4|10744.2|10742.2|10743|10741|9012
1645695600000|2022-02-24 09:40:00|10743.2|10741.2|10744.9|10742.9|10745.3|10743.3|10743|10741|827
1645695900000|2022-02-24 09:45:00|10744.8|10742.8|10744.6|10742.6|10745.3|10743.3|10744.2|10742.2|2046
1645696200000|2022-02-24 09:50:00|10744.9|10742.9|10744.2|10742.2|10745.7|10743.7|10744.2|10742.2|2426
1645696500000|2022-02-24 09:55:00|10743.8|10741.8|10743.8|10741.8|10744.2|10742.2|10743|10741|699
1645696800000|2022-02-24 10:00:00|10743.4|10741.4|10744.6|10742.6|10745.3|10743.3|10743.4|10741.4|1204
1645697100000|2022-02-24 10:05:00|10744.8|10742.8|10744.9|10742.9|10744.9|10742.9|10744.2|10742.2|3131
1645697400000|2022-02-24 10:10:00|10744.8|10742.8|10744.6|10742.6|10744.9|10742.9|10744.2|10742.2|1475
1645697700000|2022-02-24 10:15:00|10744.4|10742.4|10744.9|10742.9|10746.1|10744.1|10744.4|10742.4|902
1645698000000|2022-02-24 10:20:00|10744.8|10742.8|10746.9|10744.9|10746.9|10744.9|10744.2|10742.2|441
1645698300000|2022-02-24 10:25:00|10747.1|10745.1|10748.1|10746.1|10748.5|10746.5|10746.9|10744.9|1615
1645698600000|2022-02-24 10:30:00|10748.3|10746.3|10750.8|10748.8|10750.8|10748.8|10748.1|10746.1|2312
1645698900000|2022-02-24 10:35:00|10750.6|10748.6|10749.6|10747.6|10750.8|10748.8|10749.6|10747.6|1615
1645699200000|2022-02-24 10:40:00|10749.8|10747.8|10746.5|10744.5|10750|10748|10745.7|10743.7|780
1645699500000|2022-02-24 10:45:00|10746.7|10744.7|10748.5|10746.5|10748.5|10746.5|10745.5|10743.5|1058
1645699800000|2022-02-24 10:50:00|10748.9|10746.9|10748.5|10746.5|10748.9|10746.9|10747.3|10745.3|2217
1645700100000|2022-02-24 10:55:00|10748.9|10746.9|10750|10748|10750|10748|10748.5|10746.5|1478
1645700400000|2022-02-24 11:00:00|10749.6|10747.6|10750.4|10748.4|10750.8|10748.8|10749.6|10747.6|2901
1645700700000|2022-02-24 11:05:00|10750.6|10748.6|10752|10750|10752|10750|10750.4|10748.4|7549
1645701000000|2022-02-24 11:10:00|10751.8|10749.8|10750.8|10748.8|10752|10750|10750.8|10748.8|1156
1645701300000|2022-02-24 11:15:00|10750.4|10748.4|10749.2|10747.2|10750.8|10748.8|10749.2|10747.2|4648
1645701600000|2022-02-24 11:20:00|10749.4|10747.4|10750|10748|10750|10748|10748.1|10746.1|1239
1645701900000|2022-02-24 11:25:00|10750.4|10748.4|10752.4|10750.4|10752.8|10750.8|10750.2|10748.2|2367
1645702200000|2022-02-24 11:30:00|10752.6|10750.6|10752.8|10750.8|10753.5|10751.5|10751.8|10749.8|2463
1645702500000|2022-02-24 11:35:00|10753|10751|10752.8|10750.8|10753.1|10751.1|10752.4|10750.4|3182
1645702800000|2022-02-24 11:40:00|10752.6|10750.6|10746.5|10744.5|10752.8|10750.8|10746.5|10744.5|756
1645703100000|2022-02-24 11:45:00|10746.9|10744.9|10747.3|10745.3|10748.1|10746.1|10746.5|10744.5|1738
1645703400000|2022-02-24 11:50:00|10747.1|10745.1|10746.1|10744.1|10747.3|10745.3|10744.6|10742.6|1636
1645703700000|2022-02-24 11:55:00|10745.9|10743.9|10744.9|10742.9|10746.1|10744.1|10744.6|10742.6|2670
1645704000000|2022-02-24 12:00:00|10745.3|10743.3|10745.3|10743.3|10745.7|10743.7|10744.2|10742.2|1252
1645704300000|2022-02-24 12:05:00|10745.5|10743.5|10746.5|10744.5|10746.5|10744.5|10745.3|10743.3|4229
1645704600000|2022-02-24 12:10:00|10746.9|10744.9|10747.7|10745.7|10748.1|10746.1|10746.1|10744.1|1205
1645704900000|2022-02-24 12:15:00|10748.1|10746.1|10748.1|10746.1|10749.4|10747.4|10747.5|10745.5|1929
1645705200000|2022-02-24 12:20:00|10747.7|10745.7|10747.5|10745.5|10747.9|10745.9|10746.9|10744.9|2895
1645705500000|2022-02-24 12:25:00|10747.7|10745.7|10747.3|10745.3|10747.9|10745.9|10746.9|10744.9|5339
1645705800000|2022-02-24 12:30:00|10747.5|10745.5|10747.3|10745.3|10748.5|10746.5|10746.5|10744.5|1702
1645706100000|2022-02-24 12:35:00|10746.9|10744.9|10747.7|10745.7|10749.2|10747.2|10746.5|10744.5|5999
1645706400000|2022-02-24 12:40:00|10748.1|10746.1|10749.6|10747.6|10749.6|10747.6|10747.3|10745.3|1144
1645706700000|2022-02-24 12:45:00|10749.4|10747.4|10749.2|10747.2|10749.6|10747.6|10748.5|10746.5|10620
1645707000000|2022-02-24 12:50:00|10748.9|10746.9|10748.1|10746.1|10749.2|10747.2|10748.1|10746.1|7150
1645707300000|2022-02-24 12:55:00|10747.7|10745.7|10746.5|10744.5|10747.9|10745.9|10746.5|10744.5|1089
1645707600000|2022-02-24 13:00:00|10746.1|10744.1|10745.7|10743.7|10746.5|10744.5|10745.3|10743.3|3577
1645707900000|2022-02-24 13:05:00|10745.3|10743.3|10744.9|10742.9|10745.7|10743.7|10744.6|10742.6|4789
1645708200000|2022-02-24 13:10:00|10744.6|10742.6|10745.3|10743.3|10745.7|10743.7|10744.2|10742.2|1439
1645708500000|2022-02-24 13:15:00|10745.7|10743.7|10743.4|10741.4|10746.1|10744.1|10743.2|10741.2|1167
1645708800000|2022-02-24 13:20:00|10743|10741|10743.4|10741.4|10744|10742|10742.6|10740.6|3357
1645709100000|2022-02-24 13:25:00|10743.2|10741.2|10744.9|10742.9|10744.9|10742.9|10743|10741|2362
1645709400000|2022-02-24 13:30:00|10745.3|10743.3|10746.9|10744.9|10747.3|10745.3|10744.2|10742.2|13390
1645709700000|2022-02-24 13:35:00|10747.3|10745.3|10747.3|10745.3|10747.7|10745.7|10746.1|10744.1|16051
1645710000000|2022-02-24 13:40:00|10747.5|10745.5|10747.3|10745.3|10748.1|10746.1|10746.5|10744.5|11074
1645710300000|2022-02-24 13:45:00|10747.7|10745.7|10745.7|10743.7|10747.7|10745.7|10744.6|10742.6|2530
1645710600000|2022-02-24 13:50:00|10746.1|10744.1|10746.5|10744.5|10747.3|10745.3|10745.7|10743.7|6824
1645710900000|2022-02-24 13:55:00|10746.3|10744.3|10748.5|10746.5|10748.5|10746.5|10745.7|10743.7|8583
1645711200000|2022-02-24 14:00:00|10748.9|10746.9|10748.9|10746.9|10749.2|10747.2|10747.7|10745.7|2738
1645711500000|2022-02-24 14:05:00|10749.2|10747.2|10750|10748|10750|10748|10747.3|10745.3|2447
1645711800000|2022-02-24 14:10:00|10749.6|10747.6|10749.6|10747.6|10751.6|10749.6|10749.6|10747.6|15468
1645712100000|2022-02-24 14:15:00|10749.2|10747.2|10746.5|10744.5|10749.6|10747.6|10746.5|10744.5|9212
1645712400000|2022-02-24 14:20:00|10746.1|10744.1|10747.7|10745.7|10747.7|10745.7|10745.7|10743.7|3886
1645712700000|2022-02-24 14:25:00|10747.3|10745.3|10748.9|10746.9|10748.9|10746.9|10746.5|10744.5|3240
1645713000000|2022-02-24 14:30:00|10748.5|10746.5|10748.5|10746.5|10749.2|10747.2|10748.1|10746.1|6053
1645713300000|2022-02-24 14:35:00|10748.9|10746.9|10750.4|10748.4|10750.8|10748.8|10748.1|10746.1|4183
1645713600000|2022-02-24 14:40:00|10750.2|10748.2|10747.7|10745.7|10750.6|10748.6|10747.7|10745.7|3138
1645713900000|2022-02-24 14:45:00|10748.1|10746.1|10747.3|10745.3|10748.5|10746.5|10746.9|10744.9|4713
1645714200000|2022-02-24 14:50:00|10746.9|10744.9|10742.6|10740.6|10746.9|10744.9|10742.2|10740.2|12219
1645714500000|2022-02-24 14:55:00|10742.8|10740.8|10745.3|10743.3|10745.7|10743.7|10742.6|10740.6|2376
1645714800000|2022-02-24 15:00:00|10745.5|10743.5|10743.8|10741.8|10745.7|10743.7|10743.4|10741.4|7933
1645715100000|2022-02-24 15:05:00|10744|10742|10741.8|10739.8|10744.2|10742.2|10741.8|10739.8|6973
1645715400000|2022-02-24 15:10:00|10741.4|10739.4|10741.4|10739.4|10741.6|10739.6|10739.9|10737.9|4263
1645715700000|2022-02-24 15:15:00|10741|10739|10744.2|10742.2|10744.8|10742.8|10740.3|10738.3|10487
1645716000000|2022-02-24 15:20:00|10744|10742|10744.2|10742.2|10744.9|10742.9|10741|10739|4927
1645716300000|2022-02-24 15:25:00|10743.8|10741.8|10741.8|10739.8|10744.2|10742.2|10741.4|10739.4|11897
1645716600000|2022-02-24 15:30:00|10741.4|10739.4|10741.8|10739.8|10743|10741|10741|10739|1212
1645716900000|2022-02-24 15:35:00|10742|10740|10741|10739|10743|10741|10740.6|10738.6|3455
1645717200000|2022-02-24 15:40:00|10741.4|10739.4|10740.3|10738.3|10743.4|10741.4|10740.3|10738.3|4291
1645717500000|2022-02-24 15:45:00|10739.9|10737.9|10741|10739|10741|10739|10739.1|10737.1|17668
1645717800000|2022-02-24 15:50:00|10740.6|10738.6|10741.4|10739.4|10742.2|10740.2|10740.3|10738.3|2617
1645718100000|2022-02-24 15:55:00|10741|10739|10740.3|10738.3|10742.2|10740.2|10740.3|10738.3|3747
1645718400000|2022-02-24 16:00:00|10740.6|10738.6|10739.9|10737.9|10741|10739|10739.5|10737.5|27570
1645718700000|2022-02-24 16:05:00|10739.7|10737.7|10738.7|10736.7|10739.9|10737.9|10738.7|10736.7|5326
1645719000000|2022-02-24 16:10:00|10738.3|10736.3|10737.9|10735.9|10738.3|10736.3|10737.1|10735.1|6357
1645719300000|2022-02-24 16:15:00|10737.5|10735.5|10737.9|10735.9|10739.5|10737.5|10737.5|10735.5|6068
1645719600000|2022-02-24 16:20:00|10738.3|10736.3|10740.3|10738.3|10740.3|10738.3|10738.3|10736.3|26865
1645719900000|2022-02-24 16:25:00|10740.1|10738.1|10741.4|10739.4|10741.8|10739.8|10739.5|10737.5|13030
1645720200000|2022-02-24 16:30:00|10741|10739|10741|10739|10741.4|10739.4|10740.6|10738.6|5095
1645720500000|2022-02-24 16:35:00|10740.6|10738.6|10741.4|10739.4|10741.8|10739.8|10740.6|10738.6|16034
1645720800000|2022-02-24 16:40:00|10741.8|10739.8|10742.6|10740.6|10742.6|10740.6|10741.4|10739.4|4678
1645721100000|2022-02-24 16:45:00|10742.4|10740.4|10743|10741|10743.8|10741.8|10742.4|10740.4|1105
1645721400000|2022-02-24 16:50:00|10742.8|10740.8|10740.6|10738.6|10743|10741|10740.3|10738.3|2237
1645721700000|2022-02-24 16:55:00|10740.8|10738.8|10738.7|10736.7|10741|10739|10738.7|10736.7|2283
1645722000000|2022-02-24 17:00:00|10739.1|10737.1|10739.5|10737.5|10739.5|10737.5|10739.1|10737.1|2101
1645722300000|2022-02-24 17:05:00|10739.7|10737.7|10740.3|10738.3|10740.3|10738.3|10739.5|10737.5|1441
1645722600000|2022-02-24 17:10:00|10740.6|10738.6|10741.8|10739.8|10742.2|10740.2|10740.6|10738.6|7378
1645722900000|2022-02-24 17:15:00|10741.6|10739.6|10742.2|10740.2|10742.6|10740.6|10741.4|10739.4|2900
1645723200000|2022-02-24 17:20:00|10741.8|10739.8|10743|10741|10743|10741|10741.8|10739.8|974
1645723500000|2022-02-24 17:25:00|10742.6|10740.6|10745.3|10743.3|10745.3|10743.3|10742.6|10740.6|2426
1645723800000|2022-02-24 17:30:00|10744.9|10742.9|10744.6|10742.6|10744.9|10742.9|10744.2|10742.2|2420
1645724100000|2022-02-24 17:35:00|10744.9|10742.9|10745.3|10743.3|10745.3|10743.3|10744.6|10742.6|1019
1645724400000|2022-02-24 17:40:00|10744.9|10742.9|10745.3|10743.3|10746.1|10744.1|10744.6|10742.6|2242
1645724700000|2022-02-24 17:45:00|10745.1|10743.1|10746.5|10744.5|10746.5|10744.5|10745.1|10743.1|1478
1645725000000|2022-02-24 17:50:00|10746.3|10744.3|10743.8|10741.8|10746.5|10744.5|10743.4|10741.4|1392
1645725300000|2022-02-24 17:55:00|10744|10742|10744|10742|10744.6|10742.6|10743.4|10741.4|911
1645725600000|2022-02-24 18:00:00|10743.8|10741.8|10745.3|10743.3|10745.5|10743.5|10743.4|10741.4|905
1645725900000|2022-02-24 18:05:00|10745.7|10743.7|10745.7|10743.7|10746.1|10744.1|10744.6|10742.6|1552
1645726200000|2022-02-24 18:10:00|10745.3|10743.3|10745.7|10743.7|10747.3|10745.3|10745.3|10743.3|3287
1645726500000|2022-02-24 18:15:00|10745.3|10743.3|10745.3|10743.3|10746.1|10744.1|10744.9|10742.9|5053
1645726800000|2022-02-24 18:20:00|10744.9|10742.9|10744.9|10742.9|10745.3|10743.3|10744.9|10742.9|1212
1645727100000|2022-02-24 18:25:00|10744.6|10742.6|10745.3|10743.3|10745.3|10743.3|10744.2|10742.2|5478
1645727400000|2022-02-24 18:30:00|10745.1|10743.1|10745.3|10743.3|10745.7|10743.7|10744.9|10742.9|4256
1645727700000|2022-02-24 18:35:00|10744.9|10742.9|10744.2|10742.2|10745.7|10743.7|10744.2|10742.2|3104
1645728000000|2022-02-24 18:40:00|10743.8|10741.8|10744.2|10742.2|10744.6|10742.6|10743|10741|1418
1645728300000|2022-02-24 18:45:00|10744.6|10742.6|10742.2|10740.2|10744.9|10742.9|10742.2|10740.2|2595
1645728600000|2022-02-24 18:50:00|10742.4|10740.4|10742.2|10740.2|10742.6|10740.6|10741.4|10739.4|5596
1645728900000|2022-02-24 18:55:00|10742.6|10740.6|10744|10742|10744.2|10742.2|10742.6|10740.6|9260
1645729200000|2022-02-24 19:00:00|10743.8|10741.8|10745.3|10743.3|10745.7|10743.7|10743.8|10741.8|2225
1645729500000|2022-02-24 19:05:00|10745.1|10743.1|10745.3|10743.3|10745.3|10743.3|10743.8|10741.8|1762
1645729800000|2022-02-24 19:10:00|10745.1|10743.1|10742.6|10740.6|10745.3|10743.3|10742.2|10740.2|15610
1645730100000|2022-02-24 19:15:00|10743|10741|10741.8|10739.8|10743|10741|10741|10739|2603
1645730400000|2022-02-24 19:20:00|10742.2|10740.2|10740.6|10738.6|10742.2|10740.2|10740.6|10738.6|1770
1645730700000|2022-02-24 19:25:00|10740.3|10738.3|10739.5|10737.5|10740.3|10738.3|10739.1|10737.1|2869
1645731000000|2022-02-24 19:30:00|10739.1|10737.1|10738.3|10736.3|10739.5|10737.5|10737.9|10735.9|1640
1645731300000|2022-02-24 19:35:00|10738.7|10736.7|10737.9|10735.9|10738.7|10736.7|10736.7|10734.7|3651
1645731600000|2022-02-24 19:40:00|10738.3|10736.3|10739.1|10737.1|10739.5|10737.5|10737.9|10735.9|4743
1645731900000|2022-02-24 19:45:00|10739.5|10737.5|10738.7|10736.7|10739.5|10737.5|10738.5|10736.5|1913
1645732200000|2022-02-24 19:50:00|10739.1|10737.1|10738.3|10736.3|10739.5|10737.5|10738.3|10736.3|1221
1645732500000|2022-02-24 19:55:00|10737.5|10735.5|10736.7|10734.7|10737.5|10735.5|10736.7|10734.7|8882
1645732800000|2022-02-24 20:00:00|10737.1|10735.1|10734.8|10732.8|10737.1|10735.1|10734.4|10732.4|17181
1645733100000|2022-02-24 20:05:00|10735|10733|10734.8|10732.8|10735.2|10733.2|10734|10732|2375
1645733400000|2022-02-24 20:10:00|10735.2|10733.2|10734|10732|10735.2|10733.2|10733.6|10731.6|2265
1645733700000|2022-02-24 20:15:00|10733.6|10731.6|10734.8|10732.8|10734.8|10732.8|10733.6|10731.6|1613
1645734000000|2022-02-24 20:20:00|10735.2|10733.2|10734.8|10732.8|10735.2|10733.2|10734.8|10732.8|1162
1645734300000|2022-02-24 20:25:00|10735.2|10733.2|10736.7|10734.7|10737.1|10735.1|10734.8|10732.8|1307
1645734600000|2022-02-24 20:30:00|10736.5|10734.5|10734.8|10732.8|10737.1|10735.1|10734|10732|4634
1645734900000|2022-02-24 20:35:00|10734.4|10732.4|10732.4|10730.4|10734.4|10732.4|10732.4|10730.4|1559
1645735200000|2022-02-24 20:40:00|10732.1|10730.1|10731.9|10729.9|10732.4|10730.4|10731.7|10729.7|1891
1645735500000|2022-02-24 20:45:00|10732.1|10730.1|10732.1|10730.1|10733.2|10731.2|10731.7|10729.7|1272
1645735800000|2022-02-24 20:50:00|10731.7|10729.7|10731.3|10729.3|10732.1|10730.1|10731.3|10729.3|2053
1645736100000|2022-02-24 20:55:00|10731.7|10729.7|10732.8|10730.8|10733.6|10731.6|10730.5|10728.5|5627
1645736400000|2022-02-24 21:00:00|10733.2|10731.2|10732.8|10730.8|10733.2|10731.2|10732.1|10730.1|1779
1645736700000|2022-02-24 21:05:00|10732.4|10730.4|10732.1|10730.1|10733.2|10731.2|10732.1|10730.1|1528
1645737000000|2022-02-24 21:10:00|10732.3|10730.3|10733.2|10731.2|10733.2|10731.2|10732.1|10730.1|2171
1645737300000|2022-02-24 21:15:00|10732.8|10730.8|10732.8|10730.8|10733.2|10731.2|10732.8|10730.8|1165
1645737600000|2022-02-24 21:20:00|10733.2|10731.2|10732.8|10730.8|10733.2|10731.2|10732.6|10730.6|903
1645737900000|2022-02-24 21:25:00|10732.6|10730.6|10732.8|10730.8|10733.2|10731.2|10732.4|10730.4|684
1645738200000|2022-02-24 21:30:00|10733|10731|10732.1|10730.1|10733.2|10731.2|10732.1|10730.1|1279
1645738500000|2022-02-24 21:35:00|10731.7|10729.7|10732.1|10730.1|10732.1|10730.1|10731.1|10729.1|2389
1645738800000|2022-02-24 21:40:00|10731.7|10729.7|10730.5|10728.5|10731.7|10729.7|10730.5|10728.5|1630
1645739100000|2022-02-24 21:45:00|10730.9|10728.9|10729.3|10727.3|10732.1|10730.1|10728.9|10726.9|3398
1645739400000|2022-02-24 21:50:00|10728.9|10726.9|10729.7|10727.7|10729.7|10727.7|10728.5|10726.5|6619
1645739700000|2022-02-24 21:55:00|10729.3|10727.3|10729.3|10727.3|10729.7|10727.7|10728.9|10726.9|1933
1645743600000|2022-02-24 23:00:00|10730.3|10728.3|10732.1|10730.1|10733.2|10731.2|10730.1|10728.1|800
1645743900000|2022-02-24 23:05:00|10731.9|10729.9|10731.9|10729.9|10732.4|10730.4|10731.7|10729.7|159
1645744200000|2022-02-24 23:10:00|10732.1|10730.1|10731.7|10729.7|10732.1|10730.1|10731.5|10729.5|16
1645744500000|2022-02-24 23:15:00|10731.9|10729.9|10732.1|10730.1|10732.3|10730.3|10731.9|10729.9|54
1645744800000|2022-02-24 23:20:00|10731.9|10729.9|10731.9|10729.9|10732.4|10730.4|10731.7|10729.7|280
1645745100000|2022-02-24 23:25:00|10732.1|10730.1|10732.6|10730.6|10732.6|10730.6|10731.9|10729.9|170
1645745400000|2022-02-24 23:30:00|10732.4|10730.4|10732.3|10730.3|10732.8|10730.8|10732.1|10730.1|784
1645745700000|2022-02-24 23:35:00|10732.4|10730.4|10732.3|10730.3|10732.4|10730.4|10732.3|10730.3|15
1645746000000|2022-02-24 23:40:00|10732.4|10730.4|10732.3|10730.3|10732.4|10730.4|10732.3|10730.3|123
1645746300000|2022-02-24 23:45:00|10732.4|10730.4|10732.3|10730.3|10732.4|10730.4|10732.3|10730.3|566
1645746600000|2022-02-24 23:50:00|10732.4|10730.4|10731.7|10729.7|10732.4|10730.4|10731.7|10729.7|473
1645746900000|2022-02-24 23:55:00|10731.3|10729.3|10731.3|10729.3|10731.7|10729.7|10730.9|10728.9|273
1645747200000|2022-02-25 00:00:00|10731.5|10729.5|10732.1|10730.1|10732.4|10730.4|10731.3|10729.3|429
1645747500000|2022-02-25 00:05:00|10731.9|10729.9|10731.5|10729.5|10731.9|10729.9|10731.3|10729.3|22
1645747800000|2022-02-25 00:10:00|10731.3|10729.3|10729.9|10727.9|10731.5|10729.5|10729.5|10727.5|521
1645748100000|2022-02-25 00:15:00|10730.1|10728.1|10730.3|10728.3|10730.5|10728.5|10729.9|10727.9|38
1645748400000|2022-02-25 00:20:00|10730.1|10728.1|10730.1|10728.1|10730.9|10728.9|10729.9|10727.9|535
1645748700000|2022-02-25 00:25:00|10729.9|10727.9|10729.7|10727.7|10730.1|10728.1|10729.5|10727.5|791
1645749000000|2022-02-25 00:30:00|10729.9|10727.9|10729.5|10727.5|10729.9|10727.9|10729.3|10727.3|53
1645749300000|2022-02-25 00:35:00|10729.7|10727.7|10729.3|10727.3|10729.7|10727.7|10728.9|10726.9|144
1645749600000|2022-02-25 00:40:00|10729.7|10727.7|10728.9|10726.9|10729.7|10727.7|10728.9|10726.9|546
1645749900000|2022-02-25 00:45:00|10729.3|10727.3|10729.3|10727.3|10729.3|10727.3|10729.1|10727.1|275
1645750200000|2022-02-25 00:50:00|10729.1|10727.1|10731.7|10729.7|10733|10731|10729.1|10727.1|913
1645750500000|2022-02-25 00:55:00|10731.9|10729.9|10733.2|10731.2|10733.2|10731.2|10731.3|10729.3|696
1645750800000|2022-02-25 01:00:00|10733|10731|10734.4|10732.4|10735.6|10733.6|10732.8|10730.8|827
1645751100000|2022-02-25 01:05:00|10734.2|10732.2|10733|10731|10734.2|10732.2|10732.8|10730.8|155
1645751400000|2022-02-25 01:10:00|10732.8|10730.8|10731.5|10729.5|10733.6|10731.6|10731.5|10729.5|538
1645751700000|2022-02-25 01:15:00|10731.3|10729.3|10732.4|10730.4|10732.8|10730.8|10731.3|10729.3|801
1645752000000|2022-02-25 01:20:00|10732.1|10730.1|10728.1|10726.1|10732.1|10730.1|10728.1|10726.1|912
1645752300000|2022-02-25 01:25:00|10727.8|10725.8|10725|10723|10727.8|10725.8|10724.6|10722.6|3534
1645752600000|2022-02-25 01:30:00|10725.4|10723.4|10725|10723|10725.4|10723.4|10723.1|10721.1|1881
1645752900000|2022-02-25 01:35:00|10724.8|10722.8|10725.4|10723.4|10726.6|10724.6|10724.8|10722.8|2932
1645753200000|2022-02-25 01:40:00|10725|10723|10726.2|10724.2|10726.2|10724.2|10724.2|10722.2|3045
1645753500000|2022-02-25 01:45:00|10726|10724|10723.9|10721.9|10726.2|10724.2|10723.9|10721.9|1025
1645753800000|2022-02-25 01:50:00|10724|10722|10725.6|10723.6|10725.8|10723.8|10724|10722|180
1645754100000|2022-02-25 01:55:00|10725.8|10723.8|10725|10723|10725.8|10723.8|10725|10723|389
1645754400000|2022-02-25 02:00:00|10724.6|10722.6|10726.2|10724.2|10726.2|10724.2|10724.6|10722.6|709
1645754700000|2022-02-25 02:05:00|10726|10724|10727|10725|10727|10725|10725.8|10723.8|759
1645755000000|2022-02-25 02:10:00|10726.8|10724.8|10726.8|10724.8|10727.2|10725.2|10726.4|10724.4|1115
1645755300000|2022-02-25 02:15:00|10726.6|10724.6|10727|10725|10727.4|10725.4|10726.6|10724.6|299
1645755600000|2022-02-25 02:20:00|10727.2|10725.2|10727|10725|10727.8|10725.8|10727|10725|63
1645755900000|2022-02-25 02:25:00|10726.8|10724.8|10728.1|10726.1|10728.5|10726.5|10726.8|10724.8|369
1645756200000|2022-02-25 02:30:00|10728|10726|10727.8|10725.8|10728.5|10726.5|10727.8|10725.8|179
1645756500000|2022-02-25 02:35:00|10727.4|10725.4|10727|10725|10727.6|10725.6|10726.6|10724.6|568
1645756800000|2022-02-25 02:40:00|10727.2|10725.2|10728.5|10726.5|10728.5|10726.5|10727|10725|613
1645757100000|2022-02-25 02:45:00|10728.7|10726.7|10729.1|10727.1|10729.3|10727.3|10728.3|10726.3|1617
1645757400000|2022-02-25 02:50:00|10729.3|10727.3|10730.1|10728.1|10730.9|10728.9|10729.1|10727.1|694
1645757700000|2022-02-25 02:55:00|10730.7|10728.7|10730.9|10728.9|10731.1|10729.1|10730.1|10728.1|798
1645758000000|2022-02-25 03:00:00|10730.5|10728.5|10730.1|10728.1|10730.9|10728.9|10729.7|10727.7|282
1645758300000|2022-02-25 03:05:00|10729.9|10727.9|10729.7|10727.7|10729.9|10727.9|10729.3|10727.3|10
1645758600000|2022-02-25 03:10:00|10729.5|10727.5|10729.7|10727.7|10729.7|10727.7|10729.3|10727.3|171
1645758900000|2022-02-25 03:15:00|10730.1|10728.1|10730.1|10728.1|10730.5|10728.5|10730.1|10728.1|62
1645759200000|2022-02-25 03:20:00|10729.9|10727.9|10730.3|10728.3|10730.5|10728.5|10729.9|10727.9|423
1645759500000|2022-02-25 03:25:00|10730.1|10728.1|10730.5|10728.5|10730.9|10728.9|10730.1|10728.1|73
1645759800000|2022-02-25 03:30:00|10730.3|10728.3|10730.5|10728.5|10730.9|10728.9|10730.1|10728.1|601
1645760100000|2022-02-25 03:35:00|10730.7|10728.7|10730.1|10728.1|10730.7|10728.7|10730.1|10728.1|237
1645760400000|2022-02-25 03:40:00|10729.9|10727.9|10728.9|10726.9|10730.1|10728.1|10728.9|10726.9|60
1645760700000|2022-02-25 03:45:00|10728.7|10726.7|10728.5|10726.5|10728.9|10726.9|10728.1|10726.1|389
1645761000000|2022-02-25 03:50:00|10728.1|10726.1|10727.8|10725.8|10728.5|10726.5|10727.8|10725.8|726
1645761300000|2022-02-25 03:55:00|10728|10726|10727.8|10725.8|10728.1|10726.1|10727.4|10725.4|511
1645761600000|2022-02-25 04:00:00|10728|10726|10727.8|10725.8|10728.1|10726.1|10727.4|10725.4|271
1645761900000|2022-02-25 04:05:00|10727.6|10725.6|10727.6|10725.6|10728|10726|10727.6|10725.6|36
1645762200000|2022-02-25 04:10:00|10727.8|10725.8|10728.5|10726.5|10728.5|10726.5|10727.8|10725.8|61
1645762500000|2022-02-25 04:15:00|10728.7|10726.7|10729.7|10727.7|10729.7|10727.7|10728.5|10726.5|409
1645762800000|2022-02-25 04:20:00|10729.3|10727.3|10729.7|10727.7|10729.9|10727.9|10729.3|10727.3|141
1645763100000|2022-02-25 04:25:00|10729.3|10727.3|10728.9|10726.9|10729.3|10727.3|10728.9|10726.9|52
1645763400000|2022-02-25 04:30:00|||||||||3
1645763700000|2022-02-25 04:35:00|10728.5|10726.5|10729.1|10727.1|10729.1|10727.1|10728.5|10726.5|89
1645764000000|2022-02-25 04:40:00|10729.3|10727.3|10729.3|10727.3|10729.3|10727.3|10729.3|10727.3|371
1645764300000|2022-02-25 04:45:00|10728.9|10726.9|10728.1|10726.1|10728.9|10726.9|10728.1|10726.1|359
1645764600000|2022-02-25 04:50:00|10728.5|10726.5|10728.1|10726.1|10728.5|10726.5|10727.8|10725.8|794
1645764900000|2022-02-25 04:55:00|10728|10726|10727.8|10725.8|10728.1|10726.1|10727.8|10725.8|371
1645765200000|2022-02-25 05:00:00|10727.4|10725.4|10727|10725|10727.8|10725.8|10727|10725|5317
1645765500000|2022-02-25 05:05:00|10726.8|10724.8|10727|10725|10727|10725|10726.6|10724.6|1194
1645765800000|2022-02-25 05:10:00|10727.2|10725.2|10727.4|10725.4|10727.4|10725.4|10727|10725|832
1645766100000|2022-02-25 05:15:00|||||||||188
1645766400000|2022-02-25 05:20:00|10727.6|10725.6|10727.8|10725.8|10727.8|10725.8|10727.6|10725.6|475
1645766700000|2022-02-25 05:25:00|10728|10726|10728.1|10726.1|10728.1|10726.1|10727.8|10725.8|188
1645767000000|2022-02-25 05:30:00|10728|10726|10727.4|10725.4|10728|10726|10727|10725|86
1645767300000|2022-02-25 05:35:00|10727.2|10725.2|10727|10725|10727.4|10725.4|10727|10725|1070
1645767600000|2022-02-25 05:40:00|10727.4|10725.4|10726.8|10724.8|10727.4|10725.4|10726.6|10724.6|95
1645767900000|2022-02-25 05:45:00|10726.6|10724.6|10726.6|10724.6|10727|10725|10726.6|10724.6|60
1645768200000|2022-02-25 05:50:00|10727|10725|10726.8|10724.8|10727|10725|10726.6|10724.6|103
1645768500000|2022-02-25 05:55:00|10727|10725|10726.6|10724.6|10727|10725|10726.6|10724.6|157
1645768800000|2022-02-25 06:00:00|10726.2|10724.2|10725.4|10723.4|10726.2|10724.2|10725.4|10723.4|570
1645769100000|2022-02-25 06:05:00|||||||||633
1645769400000|2022-02-25 06:10:00|10726.4|10724.4|10726.2|10724.2|10726.4|10724.4|10725.8|10723.8|151
1645769700000|2022-02-25 06:15:00|||||||||433
1645770000000|2022-02-25 06:20:00|10726|10724|10726.2|10724.2|10726.2|10724.2|10725.4|10723.4|455
1645770300000|2022-02-25 06:25:00|10726.6|10724.6|10727.8|10725.8|10727.8|10725.8|10726.6|10724.6|639
1645770600000|2022-02-25 06:30:00|10727.6|10725.6|10727.8|10725.8|10728.1|10726.1|10726.8|10724.8|913
1645770900000|2022-02-25 06:35:00|10727.6|10725.6|10728.1|10726.1|10728.1|10726.1|10727.4|10725.4|848
1645771200000|2022-02-25 06:40:00|10728.3|10726.3|10727.8|10725.8|10728.5|10726.5|10727.4|10725.4|460
1645771500000|2022-02-25 06:45:00|10728|10726|10727.4|10725.4|10728.1|10726.1|10727.4|10725.4|278
1645771800000|2022-02-25 06:50:00|10727.2|10725.2|10726.2|10724.2|10727.2|10725.2|10726.2|10724.2|255
1645772100000|2022-02-25 06:55:00|10725.8|10723.8|10727|10725|10727.2|10725.2|10725.8|10723.8|319
1645772400000|2022-02-25 07:00:00|10727.2|10725.2|10727.8|10725.8|10727.8|10725.8|10727|10725|1690
1645772700000|2022-02-25 07:05:00|10728|10726|10728.1|10726.1|10728.1|10726.1|10727.4|10725.4|675
1645773000000|2022-02-25 07:10:00|10727.8|10725.8|10728.1|10726.1|10728.1|10726.1|10727.4|10725.4|495
1645773300000|2022-02-25 07:15:00|10728|10726|10729.3|10727.3|10729.9|10727.9|10727.8|10725.8|685
1645773600000|2022-02-25 07:20:00|10729.7|10727.7|10728.5|10726.5|10729.7|10727.7|10728.3|10726.3|655
1645773900000|2022-02-25 07:25:00|10728.9|10726.9|10729.1|10727.1|10729.3|10727.3|10727.2|10725.2|559
1645774200000|2022-02-25 07:30:00|10729.3|10727.3|10729.5|10727.5|10729.7|10727.7|10728.5|10726.5|590
1645774500000|2022-02-25 07:35:00|10729.7|10727.7|10728.1|10726.1|10729.7|10727.7|10727.8|10725.8|511
1645774800000|2022-02-25 07:40:00|10728.3|10726.3|10728.5|10726.5|10729.7|10727.7|10727.8|10725.8|638
1645775100000|2022-02-25 07:45:00|10728.7|10726.7|10727.6|10725.6|10728.9|10726.9|10727|10725|447
1645775400000|2022-02-25 07:50:00|10727.8|10725.8|10725.8|10723.8|10727.8|10725.8|10725.8|10723.8|1157
1645775700000|2022-02-25 07:55:00|10726.6|10724.6|10729.3|10727.3|10729.7|10727.7|10726.6|10724.6|1203
1645776000000|2022-02-25 08:00:00|10729.7|10727.7|10729.7|10727.7|10730.5|10728.5|10729.3|10727.3|1090
1645776300000|2022-02-25 08:05:00|10730.1|10728.1|10728.7|10726.7|10730.5|10728.5|10728.5|10726.5|1666
1645776600000|2022-02-25 08:10:00|10729.1|10727.1|10730.5|10728.5|10730.5|10728.5|10728.9|10726.9|667
1645776900000|2022-02-25 08:15:00|10730.9|10728.9|10730.9|10728.9|10731.3|10729.3|10729.3|10727.3|547
1645777200000|2022-02-25 08:20:00|10730.7|10728.7|10732.1|10730.1|10733.2|10731.2|10730.7|10728.7|1015
1645777500000|2022-02-25 08:25:00|10731.7|10729.7|10731.3|10729.3|10732.1|10730.1|10729.7|10727.7|754
1645777800000|2022-02-25 08:30:00|10730.9|10728.9|10732.1|10730.1|10732.3|10730.3|10730.1|10728.1|2381
1645778100000|2022-02-25 08:35:00|10732.8|10730.8|10734.4|10732.4|10734.4|10732.4|10732.6|10730.6|1072
1645778400000|2022-02-25 08:40:00|10734.8|10732.8|10730.9|10728.9|10735.2|10733.2|10730.9|10728.9|1347
1645778700000|2022-02-25 08:45:00|10731.3|10729.3|10732.1|10730.1|10732.1|10730.1|10730.5|10728.5|899
1645779000000|2022-02-25 08:50:00|10731.7|10729.7|10732.1|10730.1|10732.1|10730.1|10731.3|10729.3|329
1645779300000|2022-02-25 08:55:00|10731.7|10729.7|10732.6|10730.6|10733.6|10731.6|10731.7|10729.7|569
1645779600000|2022-02-25 09:00:00|10732.8|10730.8|10731.7|10729.7|10733.2|10731.2|10731.5|10729.5|1471
1645779900000|2022-02-25 09:05:00|10731.9|10729.9|10731.7|10729.7|10732.4|10730.4|10731.1|10729.1|470
1645780200000|2022-02-25 09:10:00|10731.3|10729.3|10731.3|10729.3|10732.1|10730.1|10730.5|10728.5|372
1645780500000|2022-02-25 09:15:00|10731.7|10729.7|10732.1|10730.1|10732.1|10730.1|10731.7|10729.7|712
1645780800000|2022-02-25 09:20:00|10731.9|10729.9|10732.1|10730.1|10732.1|10730.1|10731.3|10729.3|606
1645781100000|2022-02-25 09:25:00|10732.4|10730.4|10733.6|10731.6|10733.6|10731.6|10732.4|10730.4|1455
1645781400000|2022-02-25 09:30:00|10733.4|10731.4|10731.7|10729.7|10733.6|10731.6|10731.3|10729.3|518
1645781700000|2022-02-25 09:35:00|10731.9|10729.9|10731.7|10729.7|10732.4|10730.4|10731.3|10729.3|236
1645782000000|2022-02-25 09:40:00|10732.1|10730.1|10731.3|10729.3|10732.1|10730.1|10731.1|10729.1|234
1645782300000|2022-02-25 09:45:00|10731.7|10729.7|10731.7|10729.7|10731.7|10729.7|10731.3|10729.3|822
1645782600000|2022-02-25 09:50:00|10731.3|10729.3|10730.3|10728.3|10731.3|10729.3|10730.1|10728.1|452
1645782900000|2022-02-25 09:55:00|10730.5|10728.5|10730.5|10728.5|10730.5|10728.5|10729.7|10727.7|101
1645783200000|2022-02-25 10:00:00|10730.7|10728.7|10730.1|10728.1|10731.7|10729.7|10730.1|10728.1|654
1645783500000|2022-02-25 10:05:00|10730.3|10728.3|10729.7|10727.7|10730.5|10728.5|10729.3|10727.3|1435
1645783800000|2022-02-25 10:10:00|10729.9|10727.9|10729.7|10727.7|10729.9|10727.9|10729.3|10727.3|774
1645784100000|2022-02-25 10:15:00|10729.3|10727.3|10730.3|10728.3|10730.5|10728.5|10729.3|10727.3|1039
1645784400000|2022-02-25 10:20:00|10730.5|10728.5|10730.9|10728.9|10730.9|10728.9|10729.3|10727.3|3367
1645784700000|2022-02-25 10:25:00|10730.7|10728.7|10729.3|10727.3|10730.9|10728.9|10729.3|10727.3|442
1645785000000|2022-02-25 10:30:00|10728.9|10726.9|10727.4|10725.4|10729.3|10727.3|10727.4|10725.4|498
1645785300000|2022-02-25 10:35:00|10727.6|10725.6|10727.4|10725.4|10727.8|10725.8|10726.6|10724.6|480
1645785600000|2022-02-25 10:40:00|10727.6|10725.6|10727.8|10725.8|10728.5|10726.5|10727.4|10725.4|350
1645785900000|2022-02-25 10:45:00|10728|10726|10728.5|10726.5|10728.5|10726.5|10727.4|10725.4|576
1645786200000|2022-02-25 10:50:00|10728.9|10726.9|10729.3|10727.3|10729.3|10727.3|10728.9|10726.9|311
1645786500000|2022-02-25 10:55:00|10729.7|10727.7|10728.5|10726.5|10729.7|10727.7|10728.5|10726.5|1129
1645786800000|2022-02-25 11:00:00|10728.9|10726.9|10729.7|10727.7|10729.7|10727.7|10728.1|10726.1|465
1645787100000|2022-02-25 11:05:00|10729.3|10727.3|10729.3|10727.3|10729.9|10727.9|10728.9|10726.9|1009
1645787400000|2022-02-25 11:10:00|10729.7|10727.7|10728.9|10726.9|10729.7|10727.7|10728.9|10726.9|1111
1645787700000|2022-02-25 11:15:00|10729.1|10727.1|10728.5|10726.5|10729.7|10727.7|10728.5|10726.5|1177
1645788000000|2022-02-25 11:20:00|10728.9|10726.9|10728.7|10726.7|10729.3|10727.3|10728.3|10726.3|416
1645788300000|2022-02-25 11:25:00|10728.5|10726.5|10728.5|10726.5|10728.9|10726.9|10727.8|10725.8|209
1645788600000|2022-02-25 11:30:00|10728.7|10726.7|10727.8|10725.8|10728.9|10726.9|10727.8|10725.8|272
1645788900000|2022-02-25 11:35:00|10728|10726|10727.4|10725.4|10728.5|10726.5|10727|10725|807
1645789200000|2022-02-25 11:40:00|10727.2|10725.2|10727.4|10725.4|10728.1|10726.1|10727.2|10725.2|592
1645789500000|2022-02-25 11:45:00|10727.8|10725.8|10729.3|10727.3|10729.7|10727.7|10727.4|10725.4|776
1645789800000|2022-02-25 11:50:00|10729.1|10727.1|10728.5|10726.5|10729.9|10727.9|10728.5|10726.5|1646
1645790100000|2022-02-25 11:55:00|10727.8|10725.8|10726.2|10724.2|10727.8|10725.8|10725.8|10723.8|8915
1645790400000|2022-02-25 12:00:00|10726|10724|10726.6|10724.6|10727.4|10725.4|10725.8|10723.8|864
1645790700000|2022-02-25 12:05:00|10726.2|10724.2|10725.2|10723.2|10726.6|10724.6|10725|10723|436
1645791000000|2022-02-25 12:10:00|10725|10723|10725.4|10723.4|10726.2|10724.2|10724.2|10722.2|1406
1645791300000|2022-02-25 12:15:00|10725|10723|10724|10722|10725.4|10723.4|10723.9|10721.9|991
1645791600000|2022-02-25 12:20:00|10723.9|10721.9|10723.5|10721.5|10723.9|10721.9|10723.1|10721.1|6268
1645791900000|2022-02-25 12:25:00|10723.3|10721.3|10724.6|10722.6|10724.6|10722.6|10723.3|10721.3|777
1645792200000|2022-02-25 12:30:00|10724.2|10722.2|10725|10723|10725|10723|10724.2|10722.2|1704
1645792500000|2022-02-25 12:35:00|10725.2|10723.2|10724.6|10722.6|10726.2|10724.2|10724.6|10722.6|3452
1645792800000|2022-02-25 12:40:00|10724.4|10722.4|10724.2|10722.2|10724.6|10722.6|10724.2|10722.2|1415
1645793100000|2022-02-25 12:45:00|10723.9|10721.9|10723.5|10721.5|10724.2|10722.2|10723.5|10721.5|401
1645793400000|2022-02-25 12:50:00|10723.1|10721.1|10721.1|10719.1|10723.1|10721.1|10720.3|10718.3|4201
1645793700000|2022-02-25 12:55:00|10720.9|10718.9|10719.9|10717.9|10721.1|10719.1|10719.6|10717.6|1900
1645794000000|2022-02-25 13:00:00|10720.1|10718.1|10721.1|10719.1|10722.3|10720.3|10719.9|10717.9|4104
1645794300000|2022-02-25 13:05:00|10720.7|10718.7|10721.1|10719.1|10721.1|10719.1|10719.9|10717.9|1981
1645794600000|2022-02-25 13:10:00|10721.3|10719.3|10719.8|10717.8|10721.5|10719.5|10719.6|10717.6|4491
1645794900000|2022-02-25 13:15:00|10719.6|10717.6|10721.9|10719.9|10721.9|10719.9|10719.6|10717.6|914
1645795200000|2022-02-25 13:20:00|10722.1|10720.1|10721.9|10719.9|10722.7|10720.7|10721.3|10719.3|8345
1645795500000|2022-02-25 13:25:00|10722.3|10720.3|10721.5|10719.5|10722.3|10720.3|10721.3|10719.3|6156
1645795800000|2022-02-25 13:30:00|10721.3|10719.3|10724.2|10722.2|10724.2|10722.2|10720.3|10718.3|2148
1645796100000|2022-02-25 13:35:00|10723.9|10721.9|10722.9|10720.9|10724.2|10722.2|10722.7|10720.7|2242
1645796400000|2022-02-25 13:40:00|10723.1|10721.1|10723.5|10721.5|10723.9|10721.9|10721.5|10719.5|5673
1645796700000|2022-02-25 13:45:00|10723.9|10721.9|10723.9|10721.9|10724|10722|10722.7|10720.7|2227
1645797000000|2022-02-25 13:50:00|10724.2|10722.2|10722.7|10720.7|10724.2|10722.2|10722.7|10720.7|2380
1645797300000|2022-02-25 13:55:00|10723.1|10721.1|10721.7|10719.7|10723.5|10721.5|10721.5|10719.5|5359
1645797600000|2022-02-25 14:00:00|10721.5|10719.5|10723.5|10721.5|10723.9|10721.9|10721.5|10719.5|1842
1645797900000|2022-02-25 14:05:00|10723.7|10721.7|10725.6|10723.6|10725.8|10723.8|10723.7|10721.7|5188
1645798200000|2022-02-25 14:10:00|10725.4|10723.4|10725|10723|10725.8|10723.8|10724.6|10722.6|2498
1645798500000|2022-02-25 14:15:00|10724.6|10722.6|10725.8|10723.8|10725.8|10723.8|10723.9|10721.9|1958
1645798800000|2022-02-25 14:20:00|10725.6|10723.6|10724.6|10722.6|10725.6|10723.6|10724.2|10722.2|2716
1645799100000|2022-02-25 14:25:00|10725|10723|10726.2|10724.2|10727|10725|10724.6|10722.6|4869
1645799400000|2022-02-25 14:30:00|10726.4|10724.4|10725.4|10723.4|10727.8|10725.8|10725.4|10723.4|4509
1645799700000|2022-02-25 14:35:00|10725|10723|10725.8|10723.8|10725.8|10723.8|10725|10723|3078
1645800000000|2022-02-25 14:40:00|10726|10724|10725.8|10723.8|10726.6|10724.6|10725.4|10723.4|2418
1645800300000|2022-02-25 14:45:00|10725.4|10723.4|10725|10723|10725.8|10723.8|10723.5|10721.5|3675
1645800600000|2022-02-25 14:50:00|10724.2|10722.2|10722.3|10720.3|10724.6|10722.6|10722.3|10720.3|3445
1645800900000|2022-02-25 14:55:00|10722.7|10720.7|10723.3|10721.3|10723.5|10721.5|10721.5|10719.5|2284
1645801200000|2022-02-25 15:00:00|10723.1|10721.1|10723.9|10721.9|10724.6|10722.6|10723.1|10721.1|2126
1645801500000|2022-02-25 15:05:00|10724.2|10722.2|10723.1|10721.1|10724.6|10722.6|10722.3|10720.3|4077
1645801800000|2022-02-25 15:10:00|10723.5|10721.5|10723.1|10721.1|10723.5|10721.5|10722.7|10720.7|2792
1645802100000|2022-02-25 15:15:00|10723.3|10721.3|10723.1|10721.1|10724.2|10722.2|10722.3|10720.3|3936
1645802400000|2022-02-25 15:20:00|10722.7|10720.7|10724.2|10722.2|10724.6|10722.6|10722.7|10720.7|3782
1645802700000|2022-02-25 15:25:00|10724.4|10722.4|10723.7|10721.7|10724.6|10722.6|10723.5|10721.5|4224
1645803000000|2022-02-25 15:30:00|10723.9|10721.9|10724.6|10722.6|10724.6|10722.6|10723.5|10721.5|4033
1645803300000|2022-02-25 15:35:00|10724.2|10722.2|10724.6|10722.6|10725|10723|10724.2|10722.2|3736
1645803600000|2022-02-25 15:40:00|10724.2|10722.2|10724.6|10722.6|10725|10723|10723.5|10721.5|8005
1645803900000|2022-02-25 15:45:00|10724.8|10722.8|10724.6|10722.6|10725.8|10723.8|10724.6|10722.6|5069
1645804200000|2022-02-25 15:50:00|10724.8|10722.8|10726.2|10724.2|10726.2|10724.2|10724.6|10722.6|2273
1645804500000|2022-02-25 15:55:00|10726.6|10724.6|10726.6|10724.6|10727.4|10725.4|10726.2|10724.2|3340
1645804800000|2022-02-25 16:00:00|10726.4|10724.4|10724.2|10722.2|10727.4|10725.4|10724|10722|4668
1645805100000|2022-02-25 16:05:00|10724.4|10722.4|10725.8|10723.8|10726.6|10724.6|10724.2|10722.2|2817
1645805400000|2022-02-25 16:10:00|10726|10724|10726.6|10724.6|10726.6|10724.6|10725.4|10723.4|3344
1645805700000|2022-02-25 16:15:00|10726.2|10724.2|10725.4|10723.4|10727|10725|10725.4|10723.4|3730
1645806000000|2022-02-25 16:20:00|10725.8|10723.8|10725.8|10723.8|10726.2|10724.2|10725.4|10723.4|1555
1645806300000|2022-02-25 16:25:00|10725.4|10723.4|10723.9|10721.9|10725.4|10723.4|10723.9|10721.9|16320
1645806600000|2022-02-25 16:30:00|10723.5|10721.5|10724.2|10722.2|10725|10723|10723.5|10721.5|3040
1645806900000|2022-02-25 16:35:00|10723.9|10721.9|10724.2|10722.2|10724.2|10722.2|10723.9|10721.9|3042
1645807200000|2022-02-25 16:40:00|10723.9|10721.9|10724.2|10722.2|10724.2|10722.2|10723.9|10721.9|966
1645807500000|2022-02-25 16:45:00|10723.9|10721.9|10723.9|10721.9|10724.6|10722.6|10723.9|10721.9|2310
1645807800000|2022-02-25 16:50:00|10724.2|10722.2|10723.9|10721.9|10724.2|10722.2|10723.1|10721.1|2810
1645808100000|2022-02-25 16:55:00|10723.7|10721.7|10722.3|10720.3|10723.9|10721.9|10722.3|10720.3|1683
1645808400000|2022-02-25 17:00:00|10722.7|10720.7|10723.1|10721.1|10723.1|10721.1|10722.3|10720.3|2056
1645808700000|2022-02-25 17:05:00|10723.5|10721.5|10723.5|10721.5|10723.5|10721.5|10722.3|10720.3|2535
1645809000000|2022-02-25 17:10:00|10723.1|10721.1|10720.3|10718.3|10723.1|10721.1|10720.3|10718.3|2340
1645809300000|2022-02-25 17:15:00|10720.7|10718.7|10720.7|10718.7|10721.9|10719.9|10720.3|10718.3|2934
1645809600000|2022-02-25 17:20:00|10721.1|10719.1|10721.1|10719.1|10721.1|10719.1|10720.7|10718.7|1818
1645809900000|2022-02-25 17:25:00|10721.5|10719.5|10721.1|10719.1|10721.5|10719.5|10720.3|10718.3|4460
1645810200000|2022-02-25 17:30:00|10720.7|10718.7|10720.3|10718.3|10720.7|10718.7|10719.9|10717.9|1594
1645810500000|2022-02-25 17:35:00|10720.5|10718.5|10721.1|10719.1|10721.1|10719.1|10720.3|10718.3|3063
1645810800000|2022-02-25 17:40:00|10720.7|10718.7|10719.9|10717.9|10720.7|10718.7|10719.6|10717.6|3941
1645811100000|2022-02-25 17:45:00|10720.1|10718.1|10720.3|10718.3|10720.3|10718.3|10719.9|10717.9|3035
1645811400000|2022-02-25 17:50:00|10720.7|10718.7|10720.7|10718.7|10721.9|10719.9|10719.9|10717.9|3065
1645811700000|2022-02-25 17:55:00|10721.1|10719.1|10720.3|10718.3|10721.1|10719.1|10719.9|10717.9|1792
1645812000000|2022-02-25 18:00:00|10720.1|10718.1|10720.7|10718.7|10720.7|10718.7|10720.1|10718.1|2504
1645812300000|2022-02-25 18:05:00|10721.1|10719.1|10721.5|10719.5|10721.9|10719.9|10720.3|10718.3|5064
1645812600000|2022-02-25 18:10:00|10721.1|10719.1|10721.1|10719.1|10721.9|10719.9|10720.7|10718.7|3294
1645812900000|2022-02-25 18:15:00|10720.9|10718.9|10720.7|10718.7|10721.1|10719.1|10720.7|10718.7|1903
1645813200000|2022-02-25 18:20:00|10721.1|10719.1|10720.7|10718.7|10721.1|10719.1|10720.7|10718.7|1261
1645813500000|2022-02-25 18:25:00|10720.9|10718.9|10721.9|10719.9|10721.9|10719.9|10720.9|10718.9|1661
1645813800000|2022-02-25 18:30:00|10721.5|10719.5|10721.9|10719.9|10721.9|10719.9|10721.5|10719.5|1373
1645814100000|2022-02-25 18:35:00|10721.5|10719.5|10722.7|10720.7|10723.1|10721.1|10721.5|10719.5|2568
1645814400000|2022-02-25 18:40:00|10722.3|10720.3|10721.9|10719.9|10722.7|10720.7|10721.9|10719.9|1366
1645814700000|2022-02-25 18:45:00|10721.5|10719.5|10720.7|10718.7|10721.5|10719.5|10720.3|10718.3|3106
1645815000000|2022-02-25 18:50:00|10721.1|10719.1|10721.1|10719.1|10721.5|10719.5|10721.1|10719.1|2199
1645815300000|2022-02-25 18:55:00|10721.5|10719.5|10721.9|10719.9|10722.3|10720.3|10721.5|10719.5|1849
1645815600000|2022-02-25 19:00:00|10721.5|10719.5|10722.7|10720.7|10722.7|10720.7|10721.5|10719.5|2019
1645815900000|2022-02-25 19:05:00|10723.1|10721.1|10723.1|10721.1|10723.5|10721.5|10722.7|10720.7|828
1645816200000|2022-02-25 19:10:00|10723.5|10721.5|10723.5|10721.5|10723.9|10721.9|10723.1|10721.1|2610
1645816500000|2022-02-25 19:15:00|10723.9|10721.9|10723.5|10721.5|10723.9|10721.9|10722.7|10720.7|3690
1645816800000|2022-02-25 19:20:00|10723.9|10721.9|10723.5|10721.5|10723.9|10721.9|10723.5|10721.5|746
1645817100000|2022-02-25 19:25:00|10723.1|10721.1|10723.5|10721.5|10723.9|10721.9|10723.1|10721.1|605
1645817400000|2022-02-25 19:30:00|10723.9|10721.9|10723.9|10721.9|10724.2|10722.2|10723.9|10721.9|1631
1645817700000|2022-02-25 19:35:00|||||||||771
1645818000000|2022-02-25 19:40:00|10724.2|10722.2|10723.9|10721.9|10724.2|10722.2|10723.5|10721.5|2179
1645818300000|2022-02-25 19:45:00|10724.2|10722.2|10725|10723|10725.4|10723.4|10724.2|10722.2|1708
1645818600000|2022-02-25 19:50:00|10725.4|10723.4|10725.8|10723.8|10725.8|10723.8|10725.4|10723.4|2428
1645818900000|2022-02-25 19:55:00|10726.2|10724.2|10727.4|10725.4|10727.4|10725.4|10725.8|10723.8|6118
1645819200000|2022-02-25 20:00:00|10727|10725|10727.4|10725.4|10727.8|10725.8|10727|10725|5455
1645819500000|2022-02-25 20:05:00|10727|10725|10728.1|10726.1|10728.1|10726.1|10727|10725|2031
1645819800000|2022-02-25 20:10:00|10728.5|10726.5|10728.5|10726.5|10728.5|10726.5|10728.1|10726.1|931
1645820100000|2022-02-25 20:15:00|10728.9|10726.9|10728.9|10726.9|10728.9|10726.9|10728.5|10726.5|596
1645820400000|2022-02-25 20:20:00|10728.7|10726.7|10729.7|10727.7|10730.1|10728.1|10728.7|10726.7|1418
1645820700000|2022-02-25 20:25:00|10729.3|10727.3|10730.1|10728.1|10730.1|10728.1|10729.3|10727.3|937
1645821000000|2022-02-25 20:30:00|10730.5|10728.5|10730.9|10728.9|10730.9|10728.9|10730.1|10728.1|1906
1645821300000|2022-02-25 20:35:00|10731.1|10729.1|10730.9|10728.9|10731.3|10729.3|10730.9|10728.9|1453
1645821600000|2022-02-25 20:40:00|10731.3|10729.3|10731.3|10729.3|10731.3|10729.3|10730.5|10728.5|671
1645821900000|2022-02-25 20:45:00|10731.7|10729.7|10729.7|10727.7|10731.7|10729.7|10729.7|10727.7|1211
1645822200000|2022-02-25 20:50:00|10729.5|10727.5|10729.3|10727.3|10729.5|10727.5|10728.9|10726.9|378
1645822500000|2022-02-25 20:55:00|10729.7|10727.7|10730.9|10728.9|10730.9|10728.9|10729.5|10727.5|1197
1645822800000|2022-02-25 21:00:00|10730.5|10728.5|10730.5|10728.5|10731.3|10729.3|10730.1|10728.1|1932
1645823100000|2022-02-25 21:05:00|10730.1|10728.1|10730.1|10728.1|10730.5|10728.5|10730.1|10728.1|1446
1645823400000|2022-02-25 21:10:00|10729.9|10727.9|10730.1|10728.1|10730.5|10728.5|10729.9|10727.9|879
1645823700000|2022-02-25 21:15:00|10729.7|10727.7|10730.1|10728.1|10730.5|10728.5|10729.7|10727.7|408
1645824000000|2022-02-25 21:20:00|10730.5|10728.5|10730.1|10728.1|10730.5|10728.5|10730.1|10728.1|300
1645824300000|2022-02-25 21:25:00|10730.3|10728.3|10729.7|10727.7|10730.5|10728.5|10729.7|10727.7|716
1645824600000|2022-02-25 21:30:00|10729.9|10727.9|10729.7|10727.7|10730.1|10728.1|10729.7|10727.7|579
1645824900000|2022-02-25 21:35:00|10729.5|10727.5|10729.7|10727.7|10729.7|10727.7|10729.3|10727.3|1085
1645825200000|2022-02-25 21:40:00|10730.1|10728.1|10729.7|10727.7|10730.1|10728.1|10729.7|10727.7|421
1645825500000|2022-02-25 21:45:00|10730.1|10728.1|10730.5|10728.5|10730.9|10728.9|10730.1|10728.1|1463
1645825800000|2022-02-25 21:50:00|10730.1|10728.1|10730.1|10728.1|10730.5|10728.5|10729.7|10727.7|1164
1645826100000|2022-02-25 21:55:00|10729.7|10727.7|10729.3|10727.3|10730.1|10728.1|10729.3|10727.3|1268
1646002800000|2022-02-27 23:00:00|10747.1|10745.1|10750.6|10748.6|10755.9|10753.9|10747.1|10745.1|3877
1646003100000|2022-02-27 23:05:00|10750.4|10748.4|10751.6|10749.6|10752|10750|10749.2|10747.2|1865
1646003400000|2022-02-27 23:10:00|10752|10750|10752.2|10750.2|10754.5|10752.5|10751.8|10749.8|1668
1646003700000|2022-02-27 23:15:00|10752.6|10750.6|10751.2|10749.2|10753.5|10751.5|10751.2|10749.2|1684
1646004000000|2022-02-27 23:20:00|10751.6|10749.6|10749.6|10747.6|10751.6|10749.6|10749.4|10747.4|1057
1646004300000|2022-02-27 23:25:00|10749.8|10747.8|10747.7|10745.7|10750|10748|10747.3|10745.3|1033
1646004600000|2022-02-27 23:30:00|10747.5|10745.5|10748.1|10746.1|10748.5|10746.5|10747.3|10745.3|769
1646004900000|2022-02-27 23:35:00|10747.5|10745.5|10747.1|10745.1|10747.7|10745.7|10746.5|10744.5|836
1646005200000|2022-02-27 23:40:00|10747.3|10745.3|10747.3|10745.3|10747.3|10745.3|10746.7|10744.7|325
1646005500000|2022-02-27 23:45:00|10746.9|10744.9|10746.3|10744.3|10747.5|10745.5|10746.1|10744.1|578
1646005800000|2022-02-27 23:50:00|10746.1|10744.1|10747.1|10745.1|10747.3|10745.3|10746.1|10744.1|364
1646006100000|2022-02-27 23:55:00|10747.3|10745.3|10748.1|10746.1|10748.1|10746.1|10747.1|10745.1|458
1646006400000|2022-02-28 00:00:00|10748.3|10746.3|10747.3|10745.3|10748.3|10746.3|10747.3|10745.3|492
1646006700000|2022-02-28 00:05:00|10747.5|10745.5|10746.9|10744.9|10747.7|10745.7|10746.9|10744.9|304
1646007000000|2022-02-28 00:10:00|10746.5|10744.5|10745.9|10743.9|10747.3|10745.3|10745.9|10743.9|477
1646007300000|2022-02-28 00:15:00|10746.1|10744.1|10745.7|10743.7|10746.1|10744.1|10745.3|10743.3|743
1646007600000|2022-02-28 00:20:00|10745.9|10743.9|10746.5|10744.5|10747.3|10745.3|10745.7|10743.7|715
1646007900000|2022-02-28 00:25:00|10746.1|10744.1|10745.7|10743.7|10746.5|10744.5|10745.5|10743.5|865
1646008200000|2022-02-28 00:30:00|10745.3|10743.3|10744.2|10742.2|10745.7|10743.7|10744.2|10742.2|1114
1646008500000|2022-02-28 00:35:00|10744|10742|10743.6|10741.6|10744.6|10742.6|10743.6|10741.6|1137
1646008800000|2022-02-28 00:40:00|10743.8|10741.8|10745.3|10743.3|10745.9|10743.9|10743.8|10741.8|922
1646009100000|2022-02-28 00:45:00|10745.5|10743.5|10750.4|10748.4|10751.2|10749.2|10745.3|10743.3|4290
1646009400000|2022-02-28 00:50:00|10750.2|10748.2|10749.2|10747.2|10750.4|10748.4|10748.9|10746.9|1819
1646009700000|2022-02-28 00:55:00|10749.4|10747.4|10749.2|10747.2|10750|10748|10748.9|10746.9|1149
1646010000000|2022-02-28 01:00:00|10748.9|10746.9|10746.1|10744.1|10748.9|10746.9|10746.1|10744.1|1328
1646010300000|2022-02-28 01:05:00|10745.9|10743.9|10746.1|10744.1|10746.5|10744.5|10745.7|10743.7|581
1646010600000|2022-02-28 01:10:00|10746.5|10744.5|10745.7|10743.7|10746.9|10744.9|10745.3|10743.3|795
1646010900000|2022-02-28 01:15:00|10745.9|10743.9|10743.8|10741.8|10746.1|10744.1|10743.4|10741.4|1563
1646011200000|2022-02-28 01:20:00|10744|10742|10744.9|10742.9|10744.9|10742.9|10743.8|10741.8|314
1646011500000|2022-02-28 01:25:00|10745.1|10743.1|10745.1|10743.1|10745.7|10743.7|10744.9|10742.9|585
1646011800000|2022-02-28 01:30:00|10745.3|10743.3|10744.9|10742.9|10745.3|10743.3|10744.6|10742.6|860
1646012100000|2022-02-28 01:35:00|10745.1|10743.1|10745.3|10743.3|10745.3|10743.3|10744.2|10742.2|1416
1646012400000|2022-02-28 01:40:00|10744.9|10742.9|10744.2|10742.2|10744.9|10742.9|10744.2|10742.2|603
1646012700000|2022-02-28 01:45:00|10744.6|10742.6|10744.9|10742.9|10745.3|10743.3|10744.6|10742.6|599
1646013000000|2022-02-28 01:50:00|10744.8|10742.8|10745.1|10743.1|10745.1|10743.1|10744.6|10742.6|219
1646013300000|2022-02-28 01:55:00|10744.9|10742.9|10745.3|10743.3|10745.7|10743.7|10744.6|10742.6|674
1646013600000|2022-02-28 02:00:00|10745.1|10743.1|10745.5|10743.5|10745.7|10743.7|10744.9|10742.9|306
1646013900000|2022-02-28 02:05:00|10745.3|10743.3|10747.3|10745.3|10747.3|10745.3|10745.3|10743.3|542
1646014200000|2022-02-28 02:10:00|10746.9|10744.9|10747.7|10745.7|10747.7|10745.7|10746.5|10744.5|386
1646014500000|2022-02-28 02:15:00|10747.3|10745.3|10748.5|10746.5|10748.9|10746.9|10747.3|10745.3|768
1646014800000|2022-02-28 02:20:00|10748.7|10746.7|10747.7|10745.7|10749|10747|10746.9|10744.9|1036
1646015100000|2022-02-28 02:25:00|10747.9|10745.9|10748.1|10746.1|10748.5|10746.5|10747.9|10745.9|132
1646015400000|2022-02-28 02:30:00|10748.5|10746.5|10748.1|10746.1|10748.5|10746.5|10747.7|10745.7|947
1646015700000|2022-02-28 02:35:00|10747.7|10745.7|10748.1|10746.1|10748.5|10746.5|10747.3|10745.3|514
1646016000000|2022-02-28 02:40:00|10747.9|10745.9|10748.1|10746.1|10748.1|10746.1|10747.7|10745.7|133
1646016300000|2022-02-28 02:45:00|10748.5|10746.5|10749.4|10747.4|10749.6|10747.6|10748.1|10746.1|244
1646016600000|2022-02-28 02:50:00|10749.2|10747.2|10750|10748|10750|10748|10748.9|10746.9|337
1646016900000|2022-02-28 02:55:00|10750.2|10748.2|10750.8|10748.8|10750.8|10748.8|10750|10748|217
1646017200000|2022-02-28 03:00:00|10750.6|10748.6|10751.6|10749.6|10752|10750|10750.4|10748.4|579
1646017500000|2022-02-28 03:05:00|10751.8|10749.8|10750.8|10748.8|10752|10750|10750.8|10748.8|194
1646017800000|2022-02-28 03:10:00|10750.4|10748.4|10749.8|10747.8|10750.4|10748.4|10749.6|10747.6|517
1646018100000|2022-02-28 03:15:00|10749.6|10747.6|10749.2|10747.2|10749.8|10747.8|10748.5|10746.5|476
1646018400000|2022-02-28 03:20:00|10749.4|10747.4|10749.6|10747.6|10750.4|10748.4|10749.2|10747.2|345
1646018700000|2022-02-28 03:25:00|10749.8|10747.8|10749.6|10747.6|10750.4|10748.4|10749.6|10747.6|223
1646019000000|2022-02-28 03:30:00|10749.2|10747.2|10749.2|10747.2|10749.6|10747.6|10749|10747|118
1646019300000|2022-02-28 03:35:00|10749|10747|10748.9|10746.9|10749|10747|10748.5|10746.5|147
1646019600000|2022-02-28 03:40:00|10749.2|10747.2|10750.4|10748.4|10750.4|10748.4|10748.9|10746.9|269
1646019900000|2022-02-28 03:45:00|10750.2|10748.2|10750|10748|10750.4|10748.4|10750|10748|158
1646020200000|2022-02-28 03:50:00|10749.6|10747.6|10749.6|10747.6|10749.6|10747.6|10749.2|10747.2|237
1646020500000|2022-02-28 03:55:00|10749.8|10747.8|10750.4|10748.4|10750.4|10748.4|10749.6|10747.6|195
1646020800000|2022-02-28 04:00:00|10750.2|10748.2|10749.2|10747.2|10750.2|10748.2|10749.2|10747.2|210
1646021100000|2022-02-28 04:05:00|10748.9|10746.9|10748.9|10746.9|10749.8|10747.8|10748.9|10746.9|123
1646021400000|2022-02-28 04:10:00|10749|10747|10749.6|10747.6|10749.6|10747.6|10748.9|10746.9|347
1646021700000|2022-02-28 04:15:00|10749.8|10747.8|10750|10748|10750.4|10748.4|10749.8|10747.8|190
1646022000000|2022-02-28 04:20:00|10749.8|10747.8|10751.4|10749.4|10751.6|10749.6|10749.8|10747.8|1470
1646022300000|2022-02-28 04:25:00|10751.6|10749.6|10752|10750|10752|10750|10751.6|10749.6|1144
1646022600000|2022-02-28 04:30:00|10752.2|10750.2|10751.2|10749.2|10752.4|10750.4|10751.2|10749.2|605
1646022900000|2022-02-28 04:35:00|10751.6|10749.6|10750.4|10748.4|10751.6|10749.6|10750.4|10748.4|201
1646023200000|2022-02-28 04:40:00|10750|10748|10750.4|10748.4|10750.8|10748.8|10750|10748|241
1646023500000|2022-02-28 04:45:00|10750.8|10748.8|10750|10748|10750.8|10748.8|10750|10748|95
1646023800000|2022-02-28 04:50:00|10750.2|10748.2|10750|10748|10750.4|10748.4|10750|10748|3
1646024100000|2022-02-28 04:55:00|10749.6|10747.6|10750|10748|10750|10748|10749.6|10747.6|31
1646024400000|2022-02-28 05:00:00|10750.2|10748.2|10750|10748|10750.2|10748.2|10750|10748|2
1646024700000|2022-02-28 05:05:00|10750.4|10748.4|10750.2|10748.2|10750.4|10748.4|10750|10748|59
1646025000000|2022-02-28 05:10:00|10750|10748|10749.6|10747.6|10750.2|10748.2|10749.6|10747.6|2
1646025300000|2022-02-28 05:15:00|||||||||190
1646025600000|2022-02-28 05:20:00|10750|10748|10748.9|10746.9|10750|10748|10748.9|10746.9|120
1646025900000|2022-02-28 05:25:00|10748.5|10746.5|10750.4|10748.4|10750.4|10748.4|10748.5|10746.5|916
1646026200000|2022-02-28 05:30:00|10750|10748|10750.2|10748.2|10750.4|10748.4|10750|10748|318
1646026500000|2022-02-28 05:35:00|10750|10748|10750|10748|10750|10748|10749.6|10747.6|400
1646026800000|2022-02-28 05:40:00|10749.8|10747.8|10750|10748|10750|10748|10749.6|10747.6|912
1646027100000|2022-02-28 05:45:00|10749.8|10747.8|10749.2|10747.2|10749.8|10747.8|10749.2|10747.2|206
1646027400000|2022-02-28 05:50:00|10749|10747|10748.1|10746.1|10749|10747|10748.1|10746.1|127
1646027700000|2022-02-28 05:55:00|10747.7|10745.7|10747.7|10745.7|10747.9|10745.9|10747.7|10745.7|654
1646028000000|2022-02-28 06:00:00|10747.9|10745.9|10748.1|10746.1|10748.3|10746.3|10747.9|10745.9|357
1646028300000|2022-02-28 06:05:00|10748.3|10746.3|10748.5|10746.5|10748.9|10746.9|10748.3|10746.3|163
1646028600000|2022-02-28 06:10:00|10748.1|10746.1|10750.6|10748.6|10750.8|10748.8|10748.1|10746.1|1125
1646028900000|2022-02-28 06:15:00|10750.4|10748.4|10749.2|10747.2|10751.2|10749.2|10748.9|10746.9|803
1646029200000|2022-02-28 06:20:00|10749.4|10747.4|10748.5|10746.5|10749.6|10747.6|10748.3|10746.3|319
1646029500000|2022-02-28 06:25:00|10748.3|10746.3|10748.1|10746.1|10748.7|10746.7|10747.7|10745.7|336
1646029800000|2022-02-28 06:30:00|10747.9|10745.9|10747.9|10745.9|10748.5|10746.5|10747.7|10745.7|363
1646030100000|2022-02-28 06:35:00|10748.1|10746.1|10748.5|10746.5|10748.9|10746.9|10747.7|10745.7|755
1646030400000|2022-02-28 06:40:00|10748.3|10746.3|10748.3|10746.3|10748.7|10746.7|10748.1|10746.1|85
1646030700000|2022-02-28 06:45:00|10748.5|10746.5|10748.9|10746.9|10749.6|10747.6|10748.3|10746.3|481
1646031000000|2022-02-28 06:50:00|10749|10747|10748.9|10746.9|10749.2|10747.2|10748.5|10746.5|730
1646031300000|2022-02-28 06:55:00|10748.5|10746.5|10748.9|10746.9|10748.9|10746.9|10748.1|10746.1|596
1646031600000|2022-02-28 07:00:00|10749|10747|10748.7|10746.7|10750|10748|10748.5|10746.5|1309
1646031900000|2022-02-28 07:05:00|10748.9|10746.9|10748.5|10746.5|10748.9|10746.9|10747.9|10745.9|415
1646032200000|2022-02-28 07:10:00|10748.7|10746.7|10748.5|10746.5|10748.9|10746.9|10748.1|10746.1|598
1646032500000|2022-02-28 07:15:00|10748.1|10746.1|10748.9|10746.9|10749.2|10747.2|10748.1|10746.1|1026
1646032800000|2022-02-28 07:20:00|10748.5|10746.5|10748.9|10746.9|10749|10747|10748.5|10746.5|623
1646033100000|2022-02-28 07:25:00|10749|10747|10748.1|10746.1|10749|10747|10748.1|10746.1|627
1646033400000|2022-02-28 07:30:00|10748.5|10746.5|10745.7|10743.7|10748.5|10746.5|10745.1|10743.1|997
1646033700000|2022-02-28 07:35:00|10745.5|10743.5|10744.9|10742.9|10745.7|10743.7|10744.9|10742.9|820
1646034000000|2022-02-28 07:40:00|10745.1|10743.1|10744.2|10742.2|10745.1|10743.1|10743.8|10741.8|1757
1646034300000|2022-02-28 07:45:00|10744.6|10742.6|10746.5|10744.5|10746.9|10744.9|10743.8|10741.8|2048
1646034600000|2022-02-28 07:50:00|10746.7|10744.7|10747.5|10745.5|10748.5|10746.5|10746.7|10744.7|2141
1646034900000|2022-02-28 07:55:00|10747.7|10745.7|10745.5|10743.5|10747.7|10745.7|10745.1|10743.1|1139
1646035200000|2022-02-28 08:00:00|10745.3|10743.3|10745.7|10743.7|10746.5|10744.5|10744.9|10742.9|1531
1646035500000|2022-02-28 08:05:00|10745.3|10743.3|10744.6|10742.6|10745.7|10743.7|10744|10742|776
1646035800000|2022-02-28 08:10:00|10744.9|10742.9|10746.1|10744.1|10746.9|10744.9|10744.6|10742.6|846
1646036100000|2022-02-28 08:15:00|10746.3|10744.3|10747.7|10745.7|10748.1|10746.1|10746.1|10744.1|1758
1646036400000|2022-02-28 08:20:00|10747.9|10745.9|10747.7|10745.7|10748.9|10746.9|10747.3|10745.3|2481
1646036700000|2022-02-28 08:25:00|10748.1|10746.1|10748.5|10746.5|10748.9|10746.9|10747.3|10745.3|923
1646037000000|2022-02-28 08:30:00|10748.1|10746.1|10748.1|10746.1|10748.1|10746.1|10747.3|10745.3|1772
1646037300000|2022-02-28 08:35:00|10747.9|10745.9|10746.1|10744.1|10747.9|10745.9|10746.1|10744.1|781
1646037600000|2022-02-28 08:40:00|10745.9|10743.9|10746.9|10744.9|10747.7|10745.7|10745.9|10743.9|629
1646037900000|2022-02-28 08:45:00|10746.5|10744.5|10747.3|10745.3|10747.3|10745.3|10746.5|10744.5|210
1646038200000|2022-02-28 08:50:00|10747.7|10745.7|10747.3|10745.3|10748.1|10746.1|10747.3|10745.3|255
1646038500000|2022-02-28 08:55:00|10746.9|10744.9|10746.9|10744.9|10747.3|10745.3|10746.5|10744.5|213
1646038800000|2022-02-28 09:00:00|10746.7|10744.7|10746.9|10744.9|10746.9|10744.9|10746.1|10744.1|302
1646039100000|2022-02-28 09:05:00|10746.5|10744.5|10746.1|10744.1|10746.5|10744.5|10745.7|10743.7|413
1646039400000|2022-02-28 09:10:00|10746.5|10744.5|10746.9|10744.9|10747.3|10745.3|10746.1|10744.1|409
1646039700000|2022-02-28 09:15:00|10746.7|10744.7|10746.9|10744.9|10746.9|10744.9|10746.1|10744.1|307
1646040000000|2022-02-28 09:20:00|10746.7|10744.7|10746.5|10744.5|10746.9|10744.9|10746.1|10744.1|505
1646040300000|2022-02-28 09:25:00|10746.7|10744.7|10746.5|10744.5|10746.9|10744.9|10746.1|10744.1|446
1646040600000|2022-02-28 09:30:00|10746.7|10744.7|10747.7|10745.7|10748.1|10746.1|10746.5|10744.5|541
1646040900000|2022-02-28 09:35:00|10747.5|10745.5|10747.3|10745.3|10747.9|10745.9|10746.9|10744.9|1013
1646041200000|2022-02-28 09:40:00|10747.1|10745.1|10746.9|10744.9|10747.3|10745.3|10746.5|10744.5|220
1646041500000|2022-02-28 09:45:00|10746.7|10744.7|10746.5|10744.5|10747.3|10745.3|10746.5|10744.5|206
1646041800000|2022-02-28 09:50:00|10746.7|10744.7|10746.3|10744.3|10746.9|10744.9|10746.1|10744.1|639
1646042100000|2022-02-28 09:55:00|10746.1|10744.1|10745.7|10743.7|10746.3|10744.3|10745.5|10743.5|140
1646042400000|2022-02-28 10:00:00|10745.5|10743.5|10745.3|10743.3|10745.7|10743.7|10744.9|10742.9|400
1646042700000|2022-02-28 10:05:00|10745.7|10743.7|10745.7|10743.7|10746.1|10744.1|10745.5|10743.5|519
1646043000000|2022-02-28 10:10:00|10746.1|10744.1|10746.3|10744.3|10746.5|10744.5|10745.7|10743.7|1259
1646043300000|2022-02-28 10:15:00|10746.5|10744.5|10744.9|10742.9|10746.5|10744.5|10744.6|10742.6|440
1646043600000|2022-02-28 10:20:00|10744.8|10742.8|10744.9|10742.9|10744.9|10742.9|10744.4|10742.4|613
1646043900000|2022-02-28 10:25:00|10744.6|10742.6|10744.2|10742.2|10744.6|10742.6|10743.8|10741.8|667
1646044200000|2022-02-28 10:30:00|10744|10742|10744.6|10742.6|10745.1|10743.1|10743.4|10741.4|1146
1646044500000|2022-02-28 10:35:00|10744.2|10742.2|10744.2|10742.2|10744.4|10742.4|10743.8|10741.8|298
1646044800000|2022-02-28 10:40:00|10744|10742|10744.9|10742.9|10744.9|10742.9|10743.6|10741.6|385
1646045100000|2022-02-28 10:45:00|10744.8|10742.8|10744.9|10742.9|10745.3|10743.3|10744.6|10742.6|338
1646045400000|2022-02-28 10:50:00|10745.1|10743.1|10744.6|10742.6|10745.7|10743.7|10744.6|10742.6|368
1646045700000|2022-02-28 10:55:00|10744.2|10742.2|10744.2|10742.2|10744.6|10742.6|10743.8|10741.8|1299
1646046000000|2022-02-28 11:00:00|10744.4|10742.4|10744.9|10742.9|10745.3|10743.3|10743.8|10741.8|685
1646046300000|2022-02-28 11:05:00|10745.1|10743.1|10744.9|10742.9|10745.3|10743.3|10744.6|10742.6|471
1646046600000|2022-02-28 11:10:00|10745.3|10743.3|10744.9|10742.9|10745.3|10743.3|10744.4|10742.4|429
1646046900000|2022-02-28 11:15:00|10745.1|10743.1|10744.6|10742.6|10745.1|10743.1|10744.6|10742.6|1120
1646047200000|2022-02-28 11:20:00|10744.2|10742.2|10743.8|10741.8|10744.8|10742.8|10743.8|10741.8|595
1646047500000|2022-02-28 11:25:00|10744.2|10742.2|10744.2|10742.2|10744.9|10742.9|10743.8|10741.8|495
1646047800000|2022-02-28 11:30:00|10744|10742|10744.2|10742.2|10744.6|10742.6|10743.8|10741.8|207
1646048100000|2022-02-28 11:35:00|10744.4|10742.4|10744.8|10742.8|10745.3|10743.3|10744.2|10742.2|403
1646048400000|2022-02-28 11:40:00|10744.9|10742.9|10745.1|10743.1|10745.3|10743.3|10744.6|10742.6|71
1646048700000|2022-02-28 11:45:00|10745.3|10743.3|10745.7|10743.7|10745.7|10743.7|10744.9|10742.9|325
1646049000000|2022-02-28 11:50:00|10745.5|10743.5|10746.1|10744.1|10746.1|10744.1|10745.3|10743.3|98
1646049300000|2022-02-28 11:55:00|10746.5|10744.5|10744.9|10742.9|10746.5|10744.5|10744.9|10742.9|348
1646049600000|2022-02-28 12:00:00|10745.1|10743.1|10745.7|10743.7|10745.7|10743.7|10744.6|10742.6|1558
1646049900000|2022-02-28 12:05:00|10745.5|10743.5|10745.1|10743.1|10745.7|10743.7|10744.9|10742.9|451
1646050200000|2022-02-28 12:10:00|10745.3|10743.3|10744.2|10742.2|10745.3|10743.3|10744.2|10742.2|282
1646050500000|2022-02-28 12:15:00|10744.4|10742.4|10744.8|10742.8|10744.8|10742.8|10744.2|10742.2|206
1646050800000|2022-02-28 12:20:00|10744.6|10742.6|10744.9|10742.9|10745.3|10743.3|10744.6|10742.6|583
1646051100000|2022-02-28 12:25:00|10745.3|10743.3|10744.2|10742.2|10745.3|10743.3|10744.2|10742.2|957
1646051400000|2022-02-28 12:30:00|10744.4|10742.4|10744.9|10742.9|10744.9|10742.9|10744.2|10742.2|1486
1646051700000|2022-02-28 12:35:00|10745.3|10743.3|10744.6|10742.6|10745.3|10743.3|10744.2|10742.2|1543
1646052000000|2022-02-28 12:40:00|10744.9|10742.9|10743.8|10741.8|10744.9|10742.9|10743.8|10741.8|884
1646052300000|2022-02-28 12:45:00|10744.2|10742.2|10744.2|10742.2|10744.6|10742.6|10744.2|10742.2|371
1646052600000|2022-02-28 12:50:00|10743.8|10741.8|10743.8|10741.8|10744.2|10742.2|10743.8|10741.8|1195
1646052900000|2022-02-28 12:55:00|10744|10742|10744.6|10742.6|10744.9|10742.9|10743.8|10741.8|4808
1646053200000|2022-02-28 13:00:00|10744.4|10742.4|10745.3|10743.3|10745.7|10743.7|10744.4|10742.4|909
1646053500000|2022-02-28 13:05:00|10745.5|10743.5|10745.7|10743.7|10746.1|10744.1|10745.3|10743.3|999
1646053800000|2022-02-28 13:10:00|10745.3|10743.3|10746.9|10744.9|10746.9|10744.9|10745.3|10743.3|2043
1646054100000|2022-02-28 13:15:00|10747.1|10745.1|10746.1|10744.1|10747.3|10745.3|10745.7|10743.7|2910
1646054400000|2022-02-28 13:20:00|10745.7|10743.7|10748.9|10746.9|10748.9|10746.9|10744.6|10742.6|6196
1646054700000|2022-02-28 13:25:00|10748.7|10746.7|10747.9|10745.9|10748.7|10746.7|10746.9|10744.9|3286
1646055000000|2022-02-28 13:30:00|10747.7|10745.7|10748.1|10746.1|10748.5|10746.5|10747.7|10745.7|1273
1646055300000|2022-02-28 13:35:00|10747.7|10745.7|10749.2|10747.2|10749.2|10747.2|10747.7|10745.7|2112
1646055600000|2022-02-28 13:40:00|10749.6|10747.6|10751.2|10749.2|10751.8|10749.8|10749.6|10747.6|5391
1646055900000|2022-02-28 13:45:00|10751|10749|10751.2|10749.2|10751.6|10749.6|10750.8|10748.8|3515
1646056200000|2022-02-28 13:50:00|10751.4|10749.4|10755.1|10753.1|10755.5|10753.5|10751.2|10749.2|9085
1646056500000|2022-02-28 13:55:00|10755.5|10753.5|10753.9|10751.9|10756.7|10754.7|10753.3|10751.3|4747
1646056800000|2022-02-28 14:00:00|10754.3|10752.3|10753.1|10751.1|10754.3|10752.3|10753|10751|2610
1646057100000|2022-02-28 14:05:00|10753.3|10751.3|10750.8|10748.8|10753.5|10751.5|10750.4|10748.4|3404
1646057400000|2022-02-28 14:10:00|10750.4|10748.4|10753.1|10751.1|10753.1|10751.1|10750|10748|2539
1646057700000|2022-02-28 14:15:00|10752.8|10750.8|10753.1|10751.1|10753.5|10751.5|10751.6|10749.6|1983
1646058000000|2022-02-28 14:20:00|10753.3|10751.3|10753.1|10751.1|10753.5|10751.5|10752.8|10750.8|1561
1646058300000|2022-02-28 14:25:00|10752.8|10750.8|10753.1|10751.1|10753.1|10751.1|10752.4|10750.4|2148
1646058600000|2022-02-28 14:30:00|10752.8|10750.8|10752.8|10750.8|10753.9|10751.9|10752.4|10750.4|4782
1646058900000|2022-02-28 14:35:00|10753.1|10751.1|10753.9|10751.9|10753.9|10751.9|10752.8|10750.8|8345
1646059200000|2022-02-28 14:40:00|10754.3|10752.3|10754.7|10752.7|10755.1|10753.1|10754.3|10752.3|4560
1646059500000|2022-02-28 14:45:00|10755.1|10753.1|10756.3|10754.3|10757.1|10755.1|10754.7|10752.7|5452
1646059800000|2022-02-28 14:50:00|10755.9|10753.9|10757.4|10755.4|10757.4|10755.4|10755.5|10753.5|5691
1646060100000|2022-02-28 14:55:00|10757.3|10755.3|10755.7|10753.7|10758.2|10756.2|10755.7|10753.7|3569
1646060400000|2022-02-28 15:00:00|10755.5|10753.5|10756.5|10754.5|10756.5|10754.5|10755.1|10753.1|3317
1646060700000|2022-02-28 15:05:00|10756.3|10754.3|10756.7|10754.7|10757.4|10755.4|10756.3|10754.3|7454
1646061000000|2022-02-28 15:10:00|10756.5|10754.5|10756.5|10754.5|10757.1|10755.1|10756.3|10754.3|5675
1646061300000|2022-02-28 15:15:00|10756.3|10754.3|10758.6|10756.6|10759|10757|10756.3|10754.3|5797
1646061600000|2022-02-28 15:20:00|10758.2|10756.2|10757.4|10755.4|10760.2|10758.2|10757.4|10755.4|4965
1646061900000|2022-02-28 15:25:00|10757.1|10755.1|10756.7|10754.7|10757.8|10755.8|10756.7|10754.7|2501
1646062200000|2022-02-28 15:30:00|10756.3|10754.3|10754.7|10752.7|10756.7|10754.7|10754.3|10752.3|2503
1646062500000|2022-02-28 15:35:00|10754.3|10752.3|10756.3|10754.3|10756.3|10754.3|10753.1|10751.1|5151
1646062800000|2022-02-28 15:40:00|10755.9|10753.9|10756.7|10754.7|10757.8|10755.8|10755.9|10753.9|3026
1646063100000|2022-02-28 15:45:00|10757.1|10755.1|10756.5|10754.5|10757.8|10755.8|10756.3|10754.3|1845
1646063400000|2022-02-28 15:50:00|10756.7|10754.7|10754.3|10752.3|10756.7|10754.7|10754.3|10752.3|1998
1646063700000|2022-02-28 15:55:00|10754.7|10752.7|10755.5|10753.5|10755.5|10753.5|10754.7|10752.7|2078
1646064000000|2022-02-28 16:00:00|10755.1|10753.1|10755.9|10753.9|10756.7|10754.7|10755.1|10753.1|2800
1646064300000|2022-02-28 16:05:00|10755.5|10753.5|10753.9|10751.9|10756.3|10754.3|10753.5|10751.5|4860
1646064600000|2022-02-28 16:10:00|10753.5|10751.5|10753.5|10751.5|10753.5|10751.5|10752|10750|3573
1646064900000|2022-02-28 16:15:00|10753.7|10751.7|10755.1|10753.1|10755.5|10753.5|10753.5|10751.5|4178
1646065200000|2022-02-28 16:20:00|10755.5|10753.5|10755.5|10753.5|10755.5|10753.5|10755.1|10753.1|3007
1646065500000|2022-02-28 16:25:00|10755.3|10753.3|10755.5|10753.5|10755.9|10753.9|10754.7|10752.7|2171
1646065800000|2022-02-28 16:30:00|10755.9|10753.9|10758.2|10756.2|10758.2|10756.2|10755.5|10753.5|5106
1646066100000|2022-02-28 16:35:00|10758.6|10756.6|10757.1|10755.1|10759|10757|10757.1|10755.1|5408
1646066400000|2022-02-28 16:40:00|10756.9|10754.9|10755.9|10753.9|10757.1|10755.1|10755.5|10753.5|2011
1646066700000|2022-02-28 16:45:00|10756.1|10754.1|10757.1|10755.1|10757.1|10755.1|10755.9|10753.9|1048
1646067000000|2022-02-28 16:50:00|10756.7|10754.7|10758.2|10756.2|10758.2|10756.2|10756.7|10754.7|2592
1646067300000|2022-02-28 16:55:00|10757.8|10755.8|10757.8|10755.8|10758.2|10756.2|10757.4|10755.4|3892
1646067600000|2022-02-28 17:00:00|10758|10756|10757.4|10755.4|10758.2|10756.2|10756.7|10754.7|2696
1646067900000|2022-02-28 17:05:00|10757.3|10755.3|10757.8|10755.8|10757.8|10755.8|10756.7|10754.7|1513
1646068200000|2022-02-28 17:10:00|10757.6|10755.6|10757.4|10755.4|10757.6|10755.6|10756.5|10754.5|1402
1646068500000|2022-02-28 17:15:00|10757.8|10755.8|10758.2|10756.2|10758.2|10756.2|10757.8|10755.8|986
1646068800000|2022-02-28 17:20:00|10758|10756|10757.8|10755.8|10758.2|10756.2|10757.4|10755.4|1333
1646069100000|2022-02-28 17:25:00|10757.4|10755.4|10757.4|10755.4|10757.8|10755.8|10757.4|10755.4|1039
1646069400000|2022-02-28 17:30:00|10757.1|10755.1|10757.4|10755.4|10757.8|10755.8|10757.1|10755.1|1269
1646069700000|2022-02-28 17:35:00|10757.6|10755.6|10756.3|10754.3|10757.8|10755.8|10755.9|10753.9|2361
1646070000000|2022-02-28 17:40:00|10756.5|10754.5|10756.7|10754.7|10757.1|10755.1|10756.1|10754.1|1439
1646070300000|2022-02-28 17:45:00|10756.3|10754.3|10756.7|10754.7|10757.1|10755.1|10756.3|10754.3|1435
1646070600000|2022-02-28 17:50:00|10757.1|10755.1|10757.8|10755.8|10757.8|10755.8|10756.7|10754.7|3654
1646070900000|2022-02-28 17:55:00|10757.6|10755.6|10758.2|10756.2|10758.2|10756.2|10757.6|10755.6|801
1646071200000|2022-02-28 18:00:00|10757.8|10755.8|10758.2|10756.2|10759.4|10757.4|10757.8|10755.8|3057
1646071500000|2022-02-28 18:05:00|10757.8|10755.8|10757.4|10755.4|10758.2|10756.2|10757.1|10755.1|1933
1646071800000|2022-02-28 18:10:00|10757.1|10755.1|10757.8|10755.8|10757.8|10755.8|10757.1|10755.1|512
1646072100000|2022-02-28 18:15:00|10757.6|10755.6|10758.2|10756.2|10758.2|10756.2|10757.4|10755.4|453
1646072400000|2022-02-28 18:20:00|10758|10756|10757.8|10755.8|10758.2|10756.2|10757.4|10755.4|612
1646072700000|2022-02-28 18:25:00|10757.4|10755.4|10756.7|10754.7|10757.8|10755.8|10756.7|10754.7|1563
1646073000000|2022-02-28 18:30:00|10757.1|10755.1|10756.7|10754.7|10757.1|10755.1|10755.9|10753.9|1520
1646073300000|2022-02-28 18:35:00|10756.3|10754.3|10755.1|10753.1|10756.7|10754.7|10754.7|10752.7|6840
1646073600000|2022-02-28 18:40:00|10754.9|10752.9|10754.7|10752.7|10755.5|10753.5|10754.7|10752.7|898
1646073900000|2022-02-28 18:45:00|10754.3|10752.3|10754.7|10752.7|10754.7|10752.7|10754.3|10752.3|1696
1646074200000|2022-02-28 18:50:00|10754.5|10752.5|10753.1|10751.1|10754.5|10752.5|10753.1|10751.1|1478
1646074500000|2022-02-28 18:55:00|10753.5|10751.5|10754.3|10752.3|10754.3|10752.3|10753.1|10751.1|2483
1646074800000|2022-02-28 19:00:00|10754.7|10752.7|10756.7|10754.7|10756.7|10754.7|10754.3|10752.3|2741
1646075100000|2022-02-28 19:05:00|10757.1|10755.1|10757.4|10755.4|10757.4|10755.4|10756.3|10754.3|1371
1646075400000|2022-02-28 19:10:00|10757.6|10755.6|10759.4|10757.4|10759.4|10757.4|10757.4|10755.4|2801
1646075700000|2022-02-28 19:15:00|10759|10757|10758.6|10756.6|10759|10757|10757.8|10755.8|1376
1646076000000|2022-02-28 19:20:00|10759|10757|10759.8|10757.8|10760.2|10758.2|10758.6|10756.6|3858
1646076300000|2022-02-28 19:25:00|10759.6|10757.6|10759.4|10757.4|10760.2|10758.2|10759|10757|944
1646076600000|2022-02-28 19:30:00|10759.8|10757.8|10759.8|10757.8|10760.2|10758.2|10759.8|10757.8|1021
1646076900000|2022-02-28 19:35:00|10759.4|10757.4|10759|10757|10759.8|10757.8|10758.6|10756.6|2164
1646077200000|2022-02-28 19:40:00|10759.4|10757.4|10759|10757|10759.8|10757.8|10758.6|10756.6|2415
1646077500000|2022-02-28 19:45:00|10758.6|10756.6|10759|10757|10759.4|10757.4|10758.6|10756.6|1633
1646077800000|2022-02-28 19:50:00|10758.6|10756.6|10759.4|10757.4|10760|10758|10758.6|10756.6|4147
1646078100000|2022-02-28 19:55:00|10759.8|10757.8|10763.3|10761.3|10763.3|10761.3|10758.6|10756.6|9545
1646078400000|2022-02-28 20:00:00|10764.1|10762.1|10762.9|10760.9|10764.1|10762.1|10761.4|10759.4|6329
1646078700000|2022-02-28 20:05:00|10763.3|10761.3|10762.5|10760.5|10765.3|10763.3|10762.1|10760.1|6462
1646079000000|2022-02-28 20:10:00|10762.7|10760.7|10762.9|10760.9|10763.3|10761.3|10762.1|10760.1|2494
1646079300000|2022-02-28 20:15:00|10762.7|10760.7|10762.1|10760.1|10762.9|10760.9|10761.7|10759.7|1769
1646079600000|2022-02-28 20:20:00|10761.9|10759.9|10761.7|10759.7|10762.1|10760.1|10761.5|10759.5|1116
1646079900000|2022-02-28 20:25:00|10762.1|10760.1|10762.5|10760.5|10762.5|10760.5|10761.4|10759.4|1678
1646080200000|2022-02-28 20:30:00|10762.1|10760.1|10762.1|10760.1|10762.5|10760.5|10761.7|10759.7|2920
1646080500000|2022-02-28 20:35:00|10762.5|10760.5|10761.5|10759.5|10762.5|10760.5|10761.4|10759.4|13164
1646080800000|2022-02-28 20:40:00|10761.4|10759.4|10760.2|10758.2|10761.4|10759.4|10759.8|10757.8|5219
1646081100000|2022-02-28 20:45:00|10759.8|10757.8|10759.4|10757.4|10760.2|10758.2|10758.6|10756.6|4719
1646081400000|2022-02-28 20:50:00|10759|10757|10759.4|10757.4|10759.8|10757.8|10758.6|10756.6|4745
1646081700000|2022-02-28 20:55:00|10760.2|10758.2|10756.3|10754.3|10760.2|10758.2|10755.1|10753.1|17435
1646082000000|2022-02-28 21:00:00|10756.7|10754.7|10757.8|10755.8|10758.6|10756.6|10755.9|10753.9|6962
1646082300000|2022-02-28 21:05:00|10757.4|10755.4|10757.4|10755.4|10758.6|10756.6|10757.4|10755.4|3214
1646082600000|2022-02-28 21:10:00|10757.3|10755.3|10758.2|10756.2|10758.4|10756.4|10757.1|10755.1|3162
1646082900000|2022-02-28 21:15:00|10758.6|10756.6|10759.8|10757.8|10759.8|10757.8|10757.4|10755.4|4255
1646083200000|2022-02-28 21:20:00|10759.6|10757.6|10760.6|10758.6|10761|10759|10759.6|10757.6|2321
1646083500000|2022-02-28 21:25:00|10761|10759|10762.5|10760.5|10762.5|10760.5|10760.4|10758.4|2447
1646083800000|2022-02-28 21:30:00|10762.1|10760.1|10762.1|10760.1|10762.5|10760.5|10761.7|10759.7|1244
1646084100000|2022-02-28 21:35:00|10761.7|10759.7|10761.7|10759.7|10762.5|10760.5|10761.5|10759.5|1629
1646084400000|2022-02-28 21:40:00|10761.5|10759.5|10761.4|10759.4|10761.7|10759.7|10761|10759|997
1646084700000|2022-02-28 21:45:00|10761.5|10759.5|10762.1|10760.1|10762.5|10760.5|10761.4|10759.4|2762
1646085000000|2022-02-28 21:50:00|10761.7|10759.7|10761.7|10759.7|10762.1|10760.1|10761.7|10759.7|1404
1646085300000|2022-02-28 21:55:00|10761.9|10759.9|10761.4|10759.4|10762.1|10760.1|10761.4|10759.4|1035
1646089200000|2022-02-28 23:00:00|10760.6|10758.6|10758.2|10756.2|10760.6|10758.6|10758.2|10756.2|776
1646089500000|2022-02-28 23:05:00|10758|10756|10758.2|10756.2|10758.2|10756.2|10757.8|10755.8|217
1646089800000|2022-02-28 23:10:00|10758.4|10756.4|10758.4|10756.4|10758.6|10756.6|10758.2|10756.2|278
1646090100000|2022-02-28 23:15:00|10758.2|10756.2|10758.2|10756.2|10758.4|10756.4|10757.4|10755.4|624
1646090400000|2022-02-28 23:20:00|10757.8|10755.8|10758.2|10756.2|10758.2|10756.2|10757.8|10755.8|230
1646090700000|2022-02-28 23:25:00|10758|10756|10757.8|10755.8|10758.2|10756.2|10757.8|10755.8|217
1646091000000|2022-02-28 23:30:00|10757.4|10755.4|10757.4|10755.4|10757.8|10755.8|10757.3|10755.3|208
1646091300000|2022-02-28 23:35:00|10757.1|10755.1|10757.4|10755.4|10757.4|10755.4|10757.1|10755.1|219
1646091600000|2022-02-28 23:40:00|10757.1|10755.1|10756.9|10754.9|10757.3|10755.3|10756.9|10754.9|177
1646091900000|2022-02-28 23:45:00|10757.1|10755.1|10757.1|10755.1|10757.1|10755.1|10756.7|10754.7|105
1646092200000|2022-02-28 23:50:00|10756.9|10754.9|10757.1|10755.1|10757.1|10755.1|10756.9|10754.9|20
1646092500000|2022-02-28 23:55:00|10757.4|10755.4|10757.4|10755.4|10757.4|10755.4|10757.1|10755.1|185
1646092800000|2022-03-01 00:00:00|10757.3|10755.3|10756.9|10754.9|10757.3|10755.3|10756.7|10754.7|247
1646093100000|2022-03-01 00:05:00|10757.1|10755.1|10756.7|10754.7|10757.1|10755.1|10756.3|10754.3|431
1646093400000|2022-03-01 00:10:00|10756.9|10754.9|10756.7|10754.7|10757.1|10755.1|10756.5|10754.5|203
1646093700000|2022-03-01 00:15:00|10756.5|10754.5|10756.7|10754.7|10756.7|10754.7|10755.9|10753.9|785
1646094000000|2022-03-01 00:20:00|10756.3|10754.3|10756.3|10754.3|10756.7|10754.7|10756.3|10754.3|315
1646094300000|2022-03-01 00:25:00|||||||||120
1646094600000|2022-03-01 00:30:00|10755.9|10753.9|10755.5|10753.5|10755.9|10753.9|10755.5|10753.5|109
1646094900000|2022-03-01 00:35:00|10755.1|10753.1|10755.1|10753.1|10755.1|10753.1|10755.1|10753.1|361
1646095200000|2022-03-01 00:40:00|10755.5|10753.5|10754.3|10752.3|10755.5|10753.5|10754.3|10752.3|919
1646095500000|2022-03-01 00:45:00|10753.9|10751.9|10752.8|10750.8|10753.9|10751.9|10752.8|10750.8|386
1646095800000|2022-03-01 00:50:00|10753.1|10751.1|10753.5|10751.5|10754.3|10752.3|10753.1|10751.1|452
1646096100000|2022-03-01 00:55:00|10753.7|10751.7|10753.9|10751.9|10754.3|10752.3|10753.5|10751.5|558
1646096400000|2022-03-01 01:00:00|10753.5|10751.5|10753.5|10751.5|10753.5|10751.5|10752.8|10750.8|632
1646096700000|2022-03-01 01:05:00|10753.9|10751.9|10753.5|10751.5|10753.9|10751.9|10753.5|10751.5|258
1646097000000|2022-03-01 01:10:00|10753.7|10751.7|10753.1|10751.1|10753.7|10751.7|10753.1|10751.1|484
1646097300000|2022-03-01 01:15:00|10753.5|10751.5|10753.9|10751.9|10753.9|10751.9|10753.5|10751.5|162
1646097600000|2022-03-01 01:20:00|10753.7|10751.7|10753.9|10751.9|10753.9|10751.9|10753.7|10751.7|115
1646097900000|2022-03-01 01:25:00|||||||||772
1646098200000|2022-03-01 01:30:00|10753.5|10751.5|10753.5|10751.5|10753.7|10751.7|10753.5|10751.5|190
1646098500000|2022-03-01 01:35:00|10753.9|10751.9|10753.5|10751.5|10753.9|10751.9|10753.5|10751.5|56
1646098800000|2022-03-01 01:40:00|10753.1|10751.1|10753.1|10751.1|10753.1|10751.1|10753.1|10751.1|207
1646099100000|2022-03-01 01:45:00|10753.5|10751.5|10753.5|10751.5|10753.7|10751.7|10753.3|10751.3|190
1646099400000|2022-03-01 01:50:00|10753.1|10751.1|10753.5|10751.5|10753.5|10751.5|10753.1|10751.1|147
1646099700000|2022-03-01 01:55:00|10753.1|10751.1|10753.5|10751.5|10753.5|10751.5|10753.1|10751.1|201
1646100000000|2022-03-01 02:00:00|10753.3|10751.3|10752.4|10750.4|10753.3|10751.3|10752.4|10750.4|300
1646100300000|2022-03-01 02:05:00|10752.2|10750.2|10752.4|10750.4|10752.4|10750.4|10752|10750|404
1646100600000|2022-03-01 02:10:00|10752.6|10750.6|10753.5|10751.5|10753.7|10751.7|10752.4|10750.4|222
1646100900000|2022-03-01 02:15:00|10753.7|10751.7|10753.5|10751.5|10753.7|10751.7|10753.3|10751.3|112
1646101200000|2022-03-01 02:20:00|||||||||272
1646101500000|2022-03-01 02:25:00|10753.1|10751.1|10753.1|10751.1|10753.1|10751.1|10752.8|10750.8|206
1646101800000|2022-03-01 02:30:00|10753|10751|10753.5|10751.5|10753.5|10751.5|10752.8|10750.8|1061
1646102100000|2022-03-01 02:35:00|10753.9|10751.9|10754.7|10752.7|10754.7|10752.7|10753.5|10751.5|1540
1646102400000|2022-03-01 02:40:00|10754.3|10752.3|10755.5|10753.5|10755.5|10753.5|10754.3|10752.3|868
1646102700000|2022-03-01 02:45:00|10755.1|10753.1|10754.9|10752.9|10755.1|10753.1|10754.7|10752.7|677
1646103000000|2022-03-01 02:50:00|10754.7|10752.7|10754.7|10752.7|10755.1|10753.1|10754.7|10752.7|224
1646103300000|2022-03-01 02:55:00|10755.1|10753.1|10755.1|10753.1|10755.1|10753.1|10754.7|10752.7|60
1646103600000|2022-03-01 03:00:00|10754.9|10752.9|10755.3|10753.3|10755.5|10753.5|10754.7|10752.7|150
1646103900000|2022-03-01 03:05:00|10755.1|10753.1|10755.5|10753.5|10755.7|10753.7|10755.1|10753.1|151
1646104200000|2022-03-01 03:10:00|10755.9|10753.9|10756.3|10754.3|10756.3|10754.3|10755.5|10753.5|488
1646104500000|2022-03-01 03:15:00|10756.5|10754.5|10756.3|10754.3|10756.5|10754.5|10756.3|10754.3|878
1646104800000|2022-03-01 03:20:00|10756.7|10754.7|10756.3|10754.3|10756.7|10754.7|10756.3|10754.3|173
1646105100000|2022-03-01 03:25:00|10756.7|10754.7|10757.1|10755.1|10757.1|10755.1|10756.7|10754.7|114
1646105400000|2022-03-01 03:30:00|10757.3|10755.3|10757.1|10755.1|10757.4|10755.4|10757.1|10755.1|146
1646105700000|2022-03-01 03:35:00|10756.3|10754.3|10755.7|10753.7|10756.3|10754.3|10755.5|10753.5|262
1646106000000|2022-03-01 03:40:00|10755.9|10753.9|10755.9|10753.9|10756.1|10754.1|10755.9|10753.9|5
1646106300000|2022-03-01 03:45:00|10756.1|10754.1|10756.3|10754.3|10756.3|10754.3|10756.1|10754.1|7
1646106600000|2022-03-01 03:50:00|10755.9|10753.9|10755.9|10753.9|10755.9|10753.9|10755.9|10753.9|98
1646106900000|2022-03-01 03:55:00|10755.5|10753.5|10755.9|10753.9|10756.3|10754.3|10755.5|10753.5|168
1646107200000|2022-03-01 04:00:00|10755.5|10753.5|10755.1|10753.1|10755.7|10753.7|10755.1|10753.1|264
1646107500000|2022-03-01 04:05:00|10754.9|10752.9|10754.3|10752.3|10755.1|10753.1|10753.9|10751.9|570
1646107800000|2022-03-01 04:10:00|10753.9|10751.9|10754.3|10752.3|10754.3|10752.3|10753.9|10751.9|706
1646108100000|2022-03-01 04:15:00|10754.7|10752.7|10754.7|10752.7|10754.7|10752.7|10754.7|10752.7|79
1646108400000|2022-03-01 04:20:00|10754.3|10752.3|10754.3|10752.3|10754.7|10752.7|10754.3|10752.3|580
1646108700000|2022-03-01 04:25:00|||||||||201
1646109000000|2022-03-01 04:30:00|10754.7|10752.7|10754.7|10752.7|10754.7|10752.7|10754.7|10752.7|79
1646109300000|2022-03-01 04:35:00|10755.3|10753.3|10755.5|10753.5|10755.5|10753.5|10755.1|10753.1|182
1646109600000|2022-03-01 04:40:00|10755.1|10753.1|10755.9|10753.9|10755.9|10753.9|10755.1|10753.1|425
1646109900000|2022-03-01 04:45:00|10755.7|10753.7|10755.9|10753.9|10756.7|10754.7|10755.5|10753.5|1324
1646110200000|2022-03-01 04:50:00|10756.1|10754.1|10756.5|10754.5|10757.1|10755.1|10755.9|10753.9|1042
1646110500000|2022-03-01 04:55:00|10756.7|10754.7|10757.1|10755.1|10757.1|10755.1|10756.5|10754.5|1078
1646110800000|2022-03-01 05:00:00|10757.3|10755.3|10756.5|10754.5|10757.3|10755.3|10756.3|10754.3|1185
1646111100000|2022-03-01 05:05:00|10756.7|10754.7|10755.9|10753.9|10756.7|10754.7|10755.7|10753.7|104
1646111400000|2022-03-01 05:10:00|10756.1|10754.1|10757.1|10755.1|10757.1|10755.1|10756.1|10754.1|319
1646111700000|2022-03-01 05:15:00|||||||||31
1646112000000|2022-03-01 05:20:00|10756.9|10754.9|10757.1|10755.1|10757.1|10755.1|10756.7|10754.7|93
1646112300000|2022-03-01 05:25:00|10756.9|10754.9|10756.7|10754.7|10757.1|10755.1|10756.7|10754.7|126
1646112600000|2022-03-01 05:30:00|10756.3|10754.3|10756.3|10754.3|10756.3|10754.3|10755.5|10753.5|253
1646112900000|2022-03-01 05:35:00|10755.9|10753.9|10755.9|10753.9|10755.9|10753.9|10755.9|10753.9|17
1646113200000|2022-03-01 05:40:00|10756.1|10754.1|10755.9|10753.9|10756.1|10754.1|10755.5|10753.5|103
1646113500000|2022-03-01 05:45:00|||||||||8
1646113800000|2022-03-01 05:50:00|10756.3|10754.3|10755.9|10753.9|10756.3|10754.3|10755.9|10753.9|146
1646114100000|2022-03-01 05:55:00|10755.7|10753.7|10756.1|10754.1|10756.1|10754.1|10755.5|10753.5|76
1646114400000|2022-03-01 06:00:00|10755.9|10753.9|10756.3|10754.3|10756.3|10754.3|10755.9|10753.9|56
1646114700000|2022-03-01 06:05:00|10756.1|10754.1|10755.9|10753.9|10756.3|10754.3|10755.9|10753.9|113
1646115000000|2022-03-01 06:10:00|10755.7|10753.7|10755.5|10753.5|10755.9|10753.9|10755.5|10753.5|91
1646115300000|2022-03-01 06:15:00|10755.3|10753.3|10755.5|10753.5|10755.5|10753.5|10755.1|10753.1|191
1646115600000|2022-03-01 06:20:00|10755.1|10753.1|10755.1|10753.1|10755.1|10753.1|10754.7|10752.7|94
1646115900000|2022-03-01 06:25:00|10754.7|10752.7|10754.7|10752.7|10754.9|10752.9|10754.7|10752.7|26
1646116200000|2022-03-01 06:30:00|10754.9|10752.9|10754.3|10752.3|10755.1|10753.1|10754.3|10752.3|328
1646116500000|2022-03-01 06:35:00|10754.5|10752.5|10754.7|10752.7|10754.7|10752.7|10754.5|10752.5|130
1646116800000|2022-03-01 06:40:00|10754.3|10752.3|10754.3|10752.3|10754.3|10752.3|10753.9|10751.9|513
1646117100000|2022-03-01 06:45:00|10754.1|10752.1|10755.1|10753.1|10755.1|10753.1|10753.9|10751.9|380
1646117400000|2022-03-01 06:50:00|10754.7|10752.7|10754.7|10752.7|10754.7|10752.7|10754.7|10752.7|73
1646117700000|2022-03-01 06:55:00|10755.1|10753.1|10755.1|10753.1|10755.1|10753.1|10755.1|10753.1|20
1646118000000|2022-03-01 07:00:00|10754.7|10752.7|10755.1|10753.1|10755.9|10753.9|10754.7|10752.7|562
1646118300000|2022-03-01 07:05:00|10755.3|10753.3|10754.7|10752.7|10755.5|10753.5|10754.5|10752.5|603
1646118600000|2022-03-01 07:10:00|10754.9|10752.9|10755.5|10753.5|10756.3|10754.3|10754.9|10752.9|323
1646118900000|2022-03-01 07:15:00|10755.9|10753.9|10755.1|10753.1|10756.3|10754.3|10755.1|10753.1|207
1646119200000|2022-03-01 07:20:00|10755.5|10753.5|10755.1|10753.1|10755.9|10753.9|10755.1|10753.1|243
1646119500000|2022-03-01 07:25:00|10755.5|10753.5|10755.9|10753.9|10755.9|10753.9|10755.1|10753.1|249
1646119800000|2022-03-01 07:30:00|10756.3|10754.3|10755.5|10753.5|10756.3|10754.3|10755.5|10753.5|264
1646120100000|2022-03-01 07:35:00|10755.1|10753.1|10756.3|10754.3|10756.7|10754.7|10755.1|10753.1|354
1646120400000|2022-03-01 07:40:00|10756.5|10754.5|10756.3|10754.3|10756.7|10754.7|10756.3|10754.3|126
1646120700000|2022-03-01 07:45:00|10755.9|10753.9|10755.5|10753.5|10755.9|10753.9|10755.5|10753.5|251
1646121000000|2022-03-01 07:50:00|10755.9|10753.9|10755.1|10753.1|10755.9|10753.9|10755.1|10753.1|131
1646121300000|2022-03-01 07:55:00|10754.9|10752.9|10754.7|10752.7|10754.9|10752.9|10753.9|10751.9|1484
1646121600000|2022-03-01 08:00:00|10754.9|10752.9|10755.5|10753.5|10755.5|10753.5|10754.7|10752.7|870
1646121900000|2022-03-01 08:05:00|10755.9|10753.9|10754.3|10752.3|10756.3|10754.3|10754.3|10752.3|919
1646122200000|2022-03-01 08:10:00|10753.9|10751.9|10755.9|10753.9|10755.9|10753.9|10753.5|10751.5|2387
1646122500000|2022-03-01 08:15:00|10756.3|10754.3|10756.7|10754.7|10757.1|10755.1|10755.9|10753.9|1145
1646122800000|2022-03-01 08:20:00|10756.5|10754.5|10756.7|10754.7|10756.7|10754.7|10755.1|10753.1|1359
1646123100000|2022-03-01 08:25:00|10757.1|10755.1|10757.1|10755.1|10757.4|10755.4|10756.3|10754.3|1175
1646123400000|2022-03-01 08:30:00|10756.9|10754.9|10756.1|10754.1|10757.1|10755.1|10755.9|10753.9|880
1646123700000|2022-03-01 08:35:00|10755.9|10753.9|10757.1|10755.1|10757.4|10755.4|10755.9|10753.9|525
1646124000000|2022-03-01 08:40:00|10756.9|10754.9|10755.9|10753.9|10757.4|10755.4|10755.9|10753.9|527
1646124300000|2022-03-01 08:45:00|10756.3|10754.3|10757.1|10755.1|10757.1|10755.1|10755.9|10753.9|329
1646124600000|2022-03-01 08:50:00|10756.9|10754.9|10757.4|10755.4|10757.4|10755.4|10756.7|10754.7|178
1646124900000|2022-03-01 08:55:00|10757.6|10755.6|10757.4|10755.4|10757.6|10755.6|10756.3|10754.3|292
1646125200000|2022-03-01 09:00:00|10757.3|10755.3|10756.7|10754.7|10757.4|10755.4|10756.3|10754.3|445
1646125500000|2022-03-01 09:05:00|10756.3|10754.3|10757.4|10755.4|10757.4|10755.4|10756.3|10754.3|288
1646125800000|2022-03-01 09:10:00|10757.8|10755.8|10757.8|10755.8|10757.8|10755.8|10757.1|10755.1|647
1646126100000|2022-03-01 09:15:00|10757.4|10755.4|10757.1|10755.1|10757.6|10755.6|10757.1|10755.1|314
1646126400000|2022-03-01 09:20:00|10758.2|10756.2|10762.9|10760.9|10762.9|10760.9|10757.8|10755.8|5787
1646126700000|2022-03-01 09:25:00|10763.3|10761.3|10764.1|10762.1|10764.1|10762.1|10763.3|10761.3|1794
1646127000000|2022-03-01 09:30:00|10764.3|10762.3|10764.1|10762.1|10764.5|10762.5|10762.5|10760.5|16140
1646127300000|2022-03-01 09:35:00|10763.9|10761.9|10765.3|10763.3|10766.4|10764.4|10763.7|10761.7|3221
1646127600000|2022-03-01 09:40:00|10764.9|10762.9|10769.9|10767.9|10769.9|10767.9|10764.9|10762.9|3143
1646127900000|2022-03-01 09:45:00|10769.8|10767.8|10767|10765|10769.9|10767.9|10767|10765|2280
1646128200000|2022-03-01 09:50:00|10766.8|10764.8|10768|10766|10768|10766|10766.8|10764.8|1424
1646128500000|2022-03-01 09:55:00|10768.4|10766.4|10766.8|10764.8|10768.4|10766.4|10766.8|10764.8|1047
1646128800000|2022-03-01 10:00:00|10767.2|10765.2|10768.6|10766.6|10768.8|10766.8|10767.2|10765.2|1184
1646129100000|2022-03-01 10:05:00|10768.4|10766.4|10768.8|10766.8|10768.8|10766.8|10768|10766|708
1646129400000|2022-03-01 10:10:00|10768.4|10766.4|10768|10766|10768.6|10766.6|10767.6|10765.6|1225
1646129700000|2022-03-01 10:15:00|10768.2|10766.2|10770.3|10768.3|10771.7|10769.7|10768.2|10766.2|9148
1646130000000|2022-03-01 10:20:00|10770.1|10768.1|10770.1|10768.1|10770.3|10768.3|10769.9|10767.9|1825
1646130300000|2022-03-01 10:25:00|10770.3|10768.3|10778.9|10776.9|10778.9|10776.9|10769.9|10767.9|6260
1646130600000|2022-03-01 10:30:00|10779.3|10777.3|10777.8|10775.8|10786.4|10784.4|10777.8|10775.8|5018
1646130900000|2022-03-01 10:35:00|10777.4|10775.4|10777.4|10775.4|10778.9|10776.9|10775|10773|3559
1646131200000|2022-03-01 10:40:00|10777|10775|10779.3|10777.3|10780.9|10778.9|10776.8|10774.8|2349
1646131500000|2022-03-01 10:45:00|10779.7|10777.7|10783.2|10781.2|10783.2|10781.2|10779.7|10777.7|3069
1646131800000|2022-03-01 10:50:00|10782.8|10780.8|10785.2|10783.2|10786|10784|10782.8|10780.8|4380
1646132100000|2022-03-01 10:55:00|10784.8|10782.8|10786|10784|10786|10784|10783.8|10781.8|1753
1646132400000|2022-03-01 11:00:00|10786.4|10784.4|10790.6|10788.6|10793.2|10791.2|10786.4|10784.4|4114
1646132700000|2022-03-01 11:05:00|10791|10789|10793.6|10791.6|10799.2|10797.2|10791|10789|4276
1646133000000|2022-03-01 11:10:00|10793.8|10791.8|10790.3|10788.3|10794.8|10792.8|10790.3|10788.3|2929
1646133300000|2022-03-01 11:15:00|10789.9|10787.9|10785.4|10783.4|10790.3|10788.3|10785.2|10783.2|2543
1646133600000|2022-03-01 11:20:00|10785.2|10783.2|10786|10784|10786.4|10784.4|10784|10782|3421
1646133900000|2022-03-01 11:25:00|10785.8|10783.8|10790.5|10788.5|10790.5|10788.5|10784.4|10782.4|3018
1646134200000|2022-03-01 11:30:00|10790.3|10788.3|10791.8|10789.8|10792.2|10790.2|10789.5|10787.5|2877
1646134500000|2022-03-01 11:35:00|10791.6|10789.6|10786.7|10784.7|10793|10791|10786.4|10784.4|2612
1646134800000|2022-03-01 11:40:00|10787.1|10785.1|10791|10789|10791.2|10789.2|10786.9|10784.9|4105
1646135100000|2022-03-01 11:45:00|10790.6|10788.6|10791.2|10789.2|10791.8|10789.8|10790.3|10788.3|2332
1646135400000|2022-03-01 11:50:00|10791|10789|10793|10791|10793|10791|10791|10789|1423
1646135700000|2022-03-01 11:55:00|10793.4|10791.4|10790.6|10788.6|10793.4|10791.4|10790.3|10788.3|2512
1646136000000|2022-03-01 12:00:00|10790.8|10788.8|10793.4|10791.4|10793.8|10791.8|10789.7|10787.7|2152
1646136300000|2022-03-01 12:05:00|10793.2|10791.2|10796.1|10794.1|10797.5|10795.5|10793.2|10791.2|1756
1646136600000|2022-03-01 12:10:00|10796.5|10794.5|10797.7|10795.7|10797.7|10795.7|10794.9|10792.9|5054
1646136900000|2022-03-01 12:15:00|10797.3|10795.3|10793|10791|10797.7|10795.7|10792.6|10790.6|2811
1646137200000|2022-03-01 12:20:00|10793.4|10791.4|10791.8|10789.8|10794.9|10792.9|10791.8|10789.8|1364
1646137500000|2022-03-01 12:25:00|10792|10790|10786.4|10784.4|10792.2|10790.2|10786|10784|4174
1646137800000|2022-03-01 12:30:00|10786.2|10784.2|10783.6|10781.6|10786.4|10784.4|10783.2|10781.2|4748
1646138100000|2022-03-01 12:35:00|10784|10782|10790.6|10788.6|10790.6|10788.6|10783.6|10781.6|2439
1646138400000|2022-03-01 12:40:00|10791|10789|10786.4|10784.4|10791.4|10789.4|10786|10784|4118
1646138700000|2022-03-01 12:45:00|10786.2|10784.2|10782.4|10780.4|10786.4|10784.4|10782.4|10780.4|3949
1646139000000|2022-03-01 12:50:00|10782.6|10780.6|10780.9|10778.9|10784|10782|10780.9|10778.9|2501
1646139300000|2022-03-01 12:55:00|10781.3|10779.3|10784.8|10782.8|10785.4|10783.4|10780.9|10778.9|3182
1646139600000|2022-03-01 13:00:00|10784.4|10782.4|10789.1|10787.1|10789.1|10787.1|10783.2|10781.2|2939
1646139900000|2022-03-01 13:05:00|10789.5|10787.5|10788.3|10786.3|10789.9|10787.9|10786.4|10784.4|1696
1646140200000|2022-03-01 13:10:00|10788.7|10786.7|10787.9|10785.9|10788.7|10786.7|10786.4|10784.4|2538
1646140500000|2022-03-01 13:15:00|10787.5|10785.5|10789.5|10787.5|10790.3|10788.3|10787.5|10785.5|1625
1646140800000|2022-03-01 13:20:00|10789.7|10787.7|10787.5|10785.5|10789.9|10787.9|10785.6|10783.6|6239
1646141100000|2022-03-01 13:25:00|10787.3|10785.3|10780.9|10778.9|10788.1|10786.1|10780.9|10778.9|6359
1646141400000|2022-03-01 13:30:00|10780.5|10778.5|10775.8|10773.8|10782.8|10780.8|10772.7|10770.7|13076
1646141700000|2022-03-01 13:35:00|10776.2|10774.2|10779.7|10777.7|10780.5|10778.5|10775.8|10773.8|5861
1646142000000|2022-03-01 13:40:00|10779.5|10777.5|10777.8|10775.8|10780.1|10778.1|10777.4|10775.4|4208
1646142300000|2022-03-01 13:45:00|10777.4|10775.4|10775|10773|10777.8|10775.8|10774.6|10772.6|4780
1646142600000|2022-03-01 13:50:00|10774.2|10772.2|10777|10775|10777|10775|10774.2|10772.2|3443
1646142900000|2022-03-01 13:55:00|10776.8|10774.8|10778.1|10776.1|10778.1|10776.1|10776.6|10774.6|2679
1646143200000|2022-03-01 14:00:00|10778|10776|10777.8|10775.8|10778.1|10776.1|10775.8|10773.8|3934
1646143500000|2022-03-01 14:05:00|10777.6|10775.6|10778.5|10776.5|10778.9|10776.9|10777.4|10775.4|2282
1646143800000|2022-03-01 14:10:00|10778.3|10776.3|10779.7|10777.7|10780.5|10778.5|10778.1|10776.1|3129
1646144100000|2022-03-01 14:15:00|10779.5|10777.5|10780.7|10778.7|10781.7|10779.7|10779.5|10777.5|2420
1646144400000|2022-03-01 14:20:00|10780.5|10778.5|10780.5|10778.5|10780.9|10778.9|10779.3|10777.3|992
1646144700000|2022-03-01 14:25:00|10780.7|10778.7|10780.9|10778.9|10781.3|10779.3|10779.3|10777.3|1901
1646145000000|2022-03-01 14:30:00|10780.5|10778.5|10782.1|10780.1|10782.4|10780.4|10780.5|10778.5|3801
1646145300000|2022-03-01 14:35:00|10782.4|10780.4|10781.3|10779.3|10783.2|10781.2|10779.7|10777.7|3373
1646145600000|2022-03-01 14:40:00|10781.1|10779.1|10781.5|10779.5|10782.1|10780.1|10779.9|10777.9|2870
1646145900000|2022-03-01 14:45:00|10781.3|10779.3|10779.7|10777.7|10781.7|10779.7|10777.4|10775.4|3821
1646146200000|2022-03-01 14:50:00|10779.3|10777.3|10778.9|10776.9|10779.7|10777.7|10776.8|10774.8|2542
1646146500000|2022-03-01 14:55:00|10778.5|10776.5|10782.6|10780.6|10782.8|10780.8|10777.4|10775.4|6502
1646146800000|2022-03-01 15:00:00|10782.4|10780.4|10783.6|10781.6|10783.6|10781.6|10780.1|10778.1|3146
1646147100000|2022-03-01 15:05:00|10783.2|10781.2|10784.4|10782.4|10786|10784|10783.2|10781.2|2539
1646147400000|2022-03-01 15:10:00|10784.2|10782.2|10784|10782|10784.4|10782.4|10783.2|10781.2|2501
1646147700000|2022-03-01 15:15:00|10783.6|10781.6|10782.4|10780.4|10783.8|10781.8|10781.7|10779.7|2139
1646148000000|2022-03-01 15:20:00|10782.8|10780.8|10784.8|10782.8|10785.2|10783.2|10782.1|10780.1|2031
1646148300000|2022-03-01 15:25:00|10785|10783|10784.4|10782.4|10785.6|10783.6|10782.4|10780.4|3552
1646148600000|2022-03-01 15:30:00|10784.2|10782.2|10782.8|10780.8|10785.6|10783.6|10782.3|10780.3|3093
1646148900000|2022-03-01 15:35:00|10782.6|10780.6|10784|10782|10784.8|10782.8|10782.1|10780.1|3341
1646149200000|2022-03-01 15:40:00|10783.6|10781.6|10784.8|10782.8|10786.4|10784.4|10783.2|10781.2|4816
1646149500000|2022-03-01 15:45:00|10785.2|10783.2|10784|10782|10787.5|10785.5|10783.8|10781.8|4575
1646149800000|2022-03-01 15:50:00|10784.4|10782.4|10783.6|10781.6|10784.4|10782.4|10780.9|10778.9|4648
1646150100000|2022-03-01 15:55:00|10784|10782|10786.7|10784.7|10787.9|10785.9|10783.6|10781.6|3729
1646150400000|2022-03-01 16:00:00|10787.1|10785.1|10784|10782|10787.5|10785.5|10783.6|10781.6|3745
1646150700000|2022-03-01 16:05:00|10783.6|10781.6|10783.6|10781.6|10784.4|10782.4|10782.4|10780.4|3299
1646151000000|2022-03-01 16:10:00|10783.4|10781.4|10785.2|10783.2|10785.6|10783.6|10782.8|10780.8|2045
1646151300000|2022-03-01 16:15:00|10785.4|10783.4|10786.4|10784.4|10786.4|10784.4|10784.8|10782.8|2561
1646151600000|2022-03-01 16:20:00|10786.7|10784.7|10787.9|10785.9|10788.3|10786.3|10786.4|10784.4|4211
1646151900000|2022-03-01 16:25:00|10787.5|10785.5|10785.6|10783.6|10787.9|10785.9|10784.8|10782.8|3494
1646152200000|2022-03-01 16:30:00|10786|10784|10787.1|10785.1|10787.1|10785.1|10785.6|10783.6|2650
1646152500000|2022-03-01 16:35:00|10786.9|10784.9|10787.5|10785.5|10788.1|10786.1|10786.4|10784.4|2890
1646152800000|2022-03-01 16:40:00|10787.3|10785.3|10793|10791|10793|10791|10786.7|10784.7|5861
1646153100000|2022-03-01 16:45:00|10793.2|10791.2|10793.4|10791.4|10794.6|10792.6|10792.6|10790.6|5460
1646153400000|2022-03-01 16:50:00|10793.2|10791.2|10787.7|10785.7|10793.4|10791.4|10787.1|10785.1|3400
1646153700000|2022-03-01 16:55:00|10787.9|10785.9|10787.3|10785.3|10789.1|10787.1|10787.1|10785.1|3645
1646154000000|2022-03-01 17:00:00|10787.5|10785.5|10786.7|10784.7|10787.9|10785.9|10786|10784|1780
1646154300000|2022-03-01 17:05:00|10786.5|10784.5|10787.1|10785.1|10787.9|10785.9|10786|10784|2038
1646154600000|2022-03-01 17:10:00|10787.5|10785.5|10785.2|10783.2|10787.9|10785.9|10785|10783|2331
1646154900000|2022-03-01 17:15:00|10785|10783|10787.1|10785.1|10787.1|10785.1|10784.4|10782.4|4045
1646155200000|2022-03-01 17:20:00|10787.5|10785.5|10787.1|10785.1|10787.9|10785.9|10786.4|10784.4|2166
1646155500000|2022-03-01 17:25:00|10787.3|10785.3|10785.6|10783.6|10787.5|10785.5|10784.8|10782.8|4078
1646155800000|2022-03-01 17:30:00|10785.4|10783.4|10785.2|10783.2|10786.4|10784.4|10784.8|10782.8|1635
1646156100000|2022-03-01 17:35:00|10784.8|10782.8|10787.9|10785.9|10787.9|10785.9|10784.8|10782.8|1148
1646156400000|2022-03-01 17:40:00|10787.5|10785.5|10787.9|10785.9|10788.3|10786.3|10786.7|10784.7|995
1646156700000|2022-03-01 17:45:00|10788.3|10786.3|10788.7|10786.7|10788.7|10786.7|10787.9|10785.9|1089
1646157000000|2022-03-01 17:50:00|10788.3|10786.3|10786.7|10784.7|10788.3|10786.3|10786.7|10784.7|2236
1646157300000|2022-03-01 17:55:00|10786.9|10784.9|10786.7|10784.7|10787.9|10785.9|10786.7|10784.7|852
1646157600000|2022-03-01 18:00:00|10787.1|10785.1|10786.4|10784.4|10787.1|10785.1|10785.6|10783.6|1054
1646157900000|2022-03-01 18:05:00|10786.2|10784.2|10786.4|10784.4|10787.1|10785.1|10786|10784|1347
1646158200000|2022-03-01 18:10:00|10786|10784|10788.7|10786.7|10789.5|10787.5|10786|10784|1273
1646158500000|2022-03-01 18:15:00|10788.5|10786.5|10789.9|10787.9|10790.6|10788.6|10788.3|10786.3|1300
1646158800000|2022-03-01 18:20:00|10790.3|10788.3|10791|10789|10791.4|10789.4|10789.5|10787.5|1662
1646159100000|2022-03-01 18:25:00|10791.2|10789.2|10793|10791|10793.4|10791.4|10791|10789|3000
1646159400000|2022-03-01 18:30:00|10792.6|10790.6|10793|10791|10794.6|10792.6|10792.2|10790.2|2293
1646159700000|2022-03-01 18:35:00|10793.2|10791.2|10793.4|10791.4|10794.6|10792.6|10792.2|10790.2|1100
1646160000000|2022-03-01 18:40:00|10793.6|10791.6|10797.5|10795.5|10798.9|10796.9|10793.6|10791.6|5115
1646160300000|2022-03-01 18:45:00|10797.3|10795.3|10794.6|10792.6|10797.3|10795.3|10794.2|10792.2|3135
1646160600000|2022-03-01 18:50:00|10794.9|10792.9|10796.9|10794.9|10797.7|10795.7|10794.6|10792.6|3365
1646160900000|2022-03-01 18:55:00|10796.7|10794.7|10798.1|10796.1|10798.5|10796.5|10796.5|10794.5|2045
1646161200000|2022-03-01 19:00:00|10797.7|10795.7|10797.7|10795.7|10799.2|10797.2|10797.3|10795.3|2558
1646161500000|2022-03-01 19:05:00|10798.1|10796.1|10796.1|10794.1|10798.5|10796.5|10794.6|10792.6|3605
1646161800000|2022-03-01 19:10:00|10795.9|10793.9|10792.2|10790.2|10796.1|10794.1|10792.2|10790.2|1795
1646162100000|2022-03-01 19:15:00|10791.8|10789.8|10793.8|10791.8|10794.2|10792.2|10791.8|10789.8|2669
1646162400000|2022-03-01 19:20:00|10794.2|10792.2|10792.6|10790.6|10794.2|10792.2|10792.2|10790.2|1424
1646162700000|2022-03-01 19:25:00|10792.8|10790.8|10791.8|10789.8|10793.4|10791.4|10791.8|10789.8|2674
1646163000000|2022-03-01 19:30:00|10792|10790|10793.4|10791.4|10793.6|10791.6|10792|10790|1376
1646163300000|2022-03-01 19:35:00|10793.2|10791.2|10793.8|10791.8|10795.3|10793.3|10793.2|10791.2|2670
1646163600000|2022-03-01 19:40:00|10794.2|10792.2|10793|10791|10794.2|10792.2|10793|10791|2109
1646163900000|2022-03-01 19:45:00|10793.4|10791.4|10790.6|10788.6|10793.4|10791.4|10789.9|10787.9|3223
1646164200000|2022-03-01 19:50:00|10790.8|10788.8|10786.4|10784.4|10791|10789|10784.6|10782.6|6651
1646164500000|2022-03-01 19:55:00|10786|10784|10790.3|10788.3|10790.6|10788.6|10785.6|10783.6|5536
1646164800000|2022-03-01 20:00:00|10790.6|10788.6|10787.1|10785.1|10790.6|10788.6|10786.7|10784.7|2838
1646165100000|2022-03-01 20:05:00|10786.7|10784.7|10787.9|10785.9|10788.3|10786.3|10786.4|10784.4|3142
1646165400000|2022-03-01 20:10:00|10787.7|10785.7|10787.3|10785.3|10788.3|10786.3|10787.1|10785.1|2273
1646165700000|2022-03-01 20:15:00|10787.5|10785.5|10789.1|10787.1|10789.1|10787.1|10787.1|10785.1|2165
1646166000000|2022-03-01 20:20:00|10789.3|10787.3|10789.5|10787.5|10789.5|10787.5|10788.7|10786.7|2350
1646166300000|2022-03-01 20:25:00|10789.1|10787.1|10788.3|10786.3|10789.1|10787.1|10787.9|10785.9|1024
1646166600000|2022-03-01 20:30:00|10788.7|10786.7|10786.7|10784.7|10789.1|10787.1|10786.4|10784.4|3313
1646166900000|2022-03-01 20:35:00|10786.4|10784.4|10785.6|10783.6|10786.4|10784.4|10785|10783|2089
1646167200000|2022-03-01 20:40:00|10785.4|10783.4|10785.2|10783.2|10785.6|10783.6|10784.4|10782.4|1982
1646167500000|2022-03-01 20:45:00|10785.6|10783.6|10785.6|10783.6|10786.4|10784.4|10785.2|10783.2|1921
1646167800000|2022-03-01 20:50:00|10784.8|10782.8|10782.6|10780.6|10785.2|10783.2|10782.6|10780.6|2839
1646168100000|2022-03-01 20:55:00|10782.8|10780.8|10781.3|10779.3|10783.2|10781.2|10780.5|10778.5|4324
1646168400000|2022-03-01 21:00:00|10781.5|10779.5|10780.9|10778.9|10783.4|10781.4|10780.1|10778.1|2183
1646168700000|2022-03-01 21:05:00|10780.7|10778.7|10782.1|10780.1|10782.8|10780.8|10780.5|10778.5|1133
1646169000000|2022-03-01 21:10:00|10782.3|10780.3|10781.3|10779.3|10782.4|10780.4|10780.3|10778.3|1990
1646169300000|2022-03-01 21:15:00|10781.5|10779.5|10781.7|10779.7|10782.3|10780.3|10780.7|10778.7|1674
1646169600000|2022-03-01 21:20:00|10781.5|10779.5|10781.3|10779.3|10781.7|10779.7|10780.9|10778.9|902
1646169900000|2022-03-01 21:25:00|10781.1|10779.1|10782.1|10780.1|10782.6|10780.6|10780.9|10778.9|936
1646170200000|2022-03-01 21:30:00|10782.3|10780.3|10782.4|10780.4|10783.2|10781.2|10782.1|10780.1|795
1646170500000|2022-03-01 21:35:00|10782.1|10780.1|10782.8|10780.8|10783.2|10781.2|10781.9|10779.9|1325
1646170800000|2022-03-01 21:40:00|10783.2|10781.2|10783.4|10781.4|10783.6|10781.6|10782.8|10780.8|726
1646171100000|2022-03-01 21:45:00|10783.2|10781.2|10782.1|10780.1|10783.6|10781.6|10781.7|10779.7|1215
1646171400000|2022-03-01 21:50:00|10781.9|10779.9|10780.9|10778.9|10781.9|10779.9|10780.5|10778.5|1016
1646171700000|2022-03-01 21:55:00|10781.1|10779.1|10780.3|10778.3|10781.7|10779.7|10780.1|10778.1|1240
1646175600000|2022-03-01 23:00:00|10778.9|10776.9|10777.4|10775.4|10778.9|10776.9|10777.4|10775.4|628
1646175900000|2022-03-01 23:05:00|10777.6|10775.6|10776.6|10774.6|10777.8|10775.8|10776.4|10774.4|658
1646176200000|2022-03-01 23:10:00|||||||||624
1646176500000|2022-03-01 23:15:00|10776.4|10774.4|10776.6|10774.6|10776.6|10774.6|10776.2|10774.2|282
1646176800000|2022-03-01 23:20:00|10776.4|10774.4|10777.4|10775.4|10777.4|10775.4|10776.2|10774.2|515
1646177100000|2022-03-01 23:25:00|10777.6|10775.6|10777.8|10775.8|10778.1|10776.1|10777.4|10775.4|340
1646177400000|2022-03-01 23:30:00|10778.1|10776.1|10777.8|10775.8|10778.1|10776.1|10777.4|10775.4|207
1646177700000|2022-03-01 23:35:00|10777.4|10775.4|10777|10775|10777.8|10775.8|10777|10775|362
1646178000000|2022-03-01 23:40:00|10777.2|10775.2|10777.4|10775.4|10777.4|10775.4|10777.2|10775.2|26
1646178300000|2022-03-01 23:45:00|10777.2|10775.2|10777.2|10775.2|10777.4|10775.4|10777|10775|67
1646178600000|2022-03-01 23:50:00|10777.4|10775.4|10777.2|10775.2|10777.4|10775.4|10777.2|10775.2|53
1646178900000|2022-03-01 23:55:00|10777|10775|10776.6|10774.6|10777.4|10775.4|10776.6|10774.6|267
1646179200000|2022-03-02 00:00:00|10776.8|10774.8|10774.6|10772.6|10777|10775|10774|10772|962
1646179500000|2022-03-02 00:05:00|10774.4|10772.4|10775|10773|10775|10773|10773.5|10771.5|1016
1646179800000|2022-03-02 00:10:00|10774.8|10772.8|10774.2|10772.2|10775|10773|10774.2|10772.2|283
1646180100000|2022-03-02 00:15:00|10774.4|10772.4|10773.5|10771.5|10775|10773|10773.5|10771.5|358
1646180400000|2022-03-02 00:20:00|10773.7|10771.7|10774.2|10772.2|10775|10773|10773.7|10771.7|452
1646180700000|2022-03-02 00:25:00|10773.9|10771.9|10773.1|10771.1|10774.2|10772.2|10773.1|10771.1|261
1646181000000|2022-03-02 00:30:00|10772.7|10770.7|10773.9|10771.9|10773.9|10771.9|10772.7|10770.7|342
1646181300000|2022-03-02 00:35:00|10773.7|10771.7|10773.9|10771.9|10773.9|10771.9|10773.1|10771.1|138
1646181600000|2022-03-02 00:40:00|10773.7|10771.7|10773.5|10771.5|10773.9|10771.9|10773.1|10771.1|347
1646181900000|2022-03-02 00:45:00|10773.7|10771.7|10773.1|10771.1|10773.9|10771.9|10773.1|10771.1|399
1646182200000|2022-03-02 00:50:00|10773.3|10771.3|10775.4|10773.4|10775.4|10773.4|10773.1|10771.1|1385
1646182500000|2022-03-02 00:55:00|10775.6|10773.6|10774|10772|10775.8|10773.8|10773.9|10771.9|376
1646182800000|2022-03-02 01:00:00|10774.2|10772.2|10773.9|10771.9|10774.6|10772.6|10773.3|10771.3|309
1646183100000|2022-03-02 01:05:00|10774|10772|10775.4|10773.4|10775.6|10773.6|10773.9|10771.9|330
1646183400000|2022-03-02 01:10:00|10775.6|10773.6|10774.2|10772.2|10775.6|10773.6|10773.9|10771.9|270
1646183700000|2022-03-02 01:15:00|||||||||1
1646184000000|2022-03-02 01:20:00|10775.2|10773.2|10774.8|10772.8|10775.8|10773.8|10774.6|10772.6|482
1646184300000|2022-03-02 01:25:00|10774.6|10772.6|10774.2|10772.2|10775|10773|10774.2|10772.2|484
1646184600000|2022-03-02 01:30:00|10774.6|10772.6|10774.6|10772.6|10774.6|10772.6|10774.2|10772.2|266
1646184900000|2022-03-02 01:35:00|10774.4|10772.4|10774.2|10772.2|10774.6|10772.6|10774.2|10772.2|230
1646185200000|2022-03-02 01:40:00|10774.4|10772.4|10773.9|10771.9|10774.4|10772.4|10773.9|10771.9|30
1646185500000|2022-03-02 01:45:00|10774.2|10772.2|10773.5|10771.5|10774.4|10772.4|10773.1|10771.1|411
1646185800000|2022-03-02 01:50:00|10773.3|10771.3|10772.7|10770.7|10773.5|10771.5|10772.3|10770.3|485
1646186100000|2022-03-02 01:55:00|10772.3|10770.3|10771.5|10769.5|10772.7|10770.7|10771.1|10769.1|533
1646186400000|2022-03-02 02:00:00|10771.1|10769.1|10771.9|10769.9|10771.9|10769.9|10770.5|10768.5|472
1646186700000|2022-03-02 02:05:00|10772.1|10770.1|10772.9|10770.9|10773.1|10771.1|10771.9|10769.9|244
1646187000000|2022-03-02 02:10:00|10773.1|10771.1|10773.3|10771.3|10773.9|10771.9|10772.9|10770.9|337
1646187300000|2022-03-02 02:15:00|10773.5|10771.5|10775.8|10773.8|10775.8|10773.8|10773.5|10771.5|491
1646187600000|2022-03-02 02:20:00|10776|10774|10776.8|10774.8|10776.8|10774.8|10775.8|10773.8|554
1646187900000|2022-03-02 02:25:00|10776.6|10774.6|10776.4|10774.4|10777.4|10775.4|10776.4|10774.4|302
1646188200000|2022-03-02 02:30:00|10776.2|10774.2|10776.6|10774.6|10777|10775|10775.8|10773.8|774
1646188500000|2022-03-02 02:35:00|10776.2|10774.2|10775.8|10773.8|10776.2|10774.2|10775|10773|281
1646188800000|2022-03-02 02:40:00|10775.6|10773.6|10776.2|10774.2|10776.6|10774.6|10775.4|10773.4|712
1646189100000|2022-03-02 02:45:00|10776|10774|10775.8|10773.8|10776.4|10774.4|10775.4|10773.4|181
1646189400000|2022-03-02 02:50:00|10776|10774|10775.8|10773.8|10776.2|10774.2|10775.6|10773.6|126
1646189700000|2022-03-02 02:55:00|10776.2|10774.2|10776|10774|10776.2|10774.2|10775.8|10773.8|147
1646190000000|2022-03-02 03:00:00|10775.8|10773.8|10775.8|10773.8|10776.2|10774.2|10775.8|10773.8|137
1646190300000|2022-03-02 03:05:00|10776|10774|10776.6|10774.6|10776.6|10774.6|10776|10774|152
1646190600000|2022-03-02 03:10:00|10776|10774|10776.2|10774.2|10776.2|10774.2|10775.8|10773.8|67
1646190900000|2022-03-02 03:15:00|10775.8|10773.8|10775.8|10773.8|10776.4|10774.4|10775.8|10773.8|160
1646191200000|2022-03-02 03:20:00|10775.4|10773.4|10775|10773|10775.4|10773.4|10774.6|10772.6|253
1646191500000|2022-03-02 03:25:00|10774.8|10772.8|10774.8|10772.8|10775.4|10773.4|10774.6|10772.6|39
1646191800000|2022-03-02 03:30:00|10775|10773|10775.2|10773.2|10775.2|10773.2|10775|10773|40
1646192100000|2022-03-02 03:35:00|10775.4|10773.4|10776.6|10774.6|10776.6|10774.6|10775.4|10773.4|429
1646192400000|2022-03-02 03:40:00|10776.4|10774.4|10777|10775|10777|10775|10776.4|10774.4|116
1646192700000|2022-03-02 03:45:00|10776.8|10774.8|10777|10775|10777|10775|10776.4|10774.4|112
1646193000000|2022-03-02 03:50:00|10777.2|10775.2|10777.4|10775.4|10777.4|10775.4|10777|10775|370
1646193300000|2022-03-02 03:55:00|10777.2|10775.2|10777.4|10775.4|10777.4|10775.4|10777|10775|26
1646193600000|2022-03-02 04:00:00|10777.6|10775.6|10778.1|10776.1|10778.5|10776.5|10777.6|10775.6|413
1646193900000|2022-03-02 04:05:00|10778.3|10776.3|10778.5|10776.5|10778.5|10776.5|10778.1|10776.1|29
1646194200000|2022-03-02 04:10:00|10778.1|10776.1|10778.1|10776.1|10778.5|10776.5|10778.1|10776.1|39
1646194500000|2022-03-02 04:15:00|10778.3|10776.3|10780.1|10778.1|10781.3|10779.3|10778.3|10776.3|862
1646194800000|2022-03-02 04:20:00|10780.5|10778.5|10779.7|10777.7|10780.5|10778.5|10779.7|10777.7|50
1646195100000|2022-03-02 04:25:00|10780.1|10778.1|10779.3|10777.3|10780.1|10778.1|10779.1|10777.1|417
1646195400000|2022-03-02 04:30:00|10778.9|10776.9|10777.8|10775.8|10779.3|10777.3|10777.8|10775.8|118
1646195700000|2022-03-02 04:35:00|10777.6|10775.6|10777.8|10775.8|10778.1|10776.1|10777.4|10775.4|272
1646196000000|2022-03-02 04:40:00|10778.1|10776.1|10778.3|10776.3|10778.3|10776.3|10778|10776|304
1646196300000|2022-03-02 04:45:00|10778.1|10776.1|10778.9|10776.9|10778.9|10776.9|10778.1|10776.1|106
1646196600000|2022-03-02 04:50:00|10778.7|10776.7|10778.3|10776.3|10778.9|10776.9|10778.1|10776.1|115
1646196900000|2022-03-02 04:55:00|10778.5|10776.5|10778.5|10776.5|10778.5|10776.5|10778|10776|60
1646197200000|2022-03-02 05:00:00|10778.9|10776.9|10779.1|10777.1|10779.7|10777.7|10778.9|10776.9|251
1646197500000|2022-03-02 05:05:00|10778.9|10776.9|10778.9|10776.9|10779.5|10777.5|10778.9|10776.9|68
1646197800000|2022-03-02 05:10:00|10779.1|10777.1|10779.7|10777.7|10780.1|10778.1|10778.3|10776.3|513
1646198100000|2022-03-02 05:15:00|10779.3|10777.3|10779.3|10777.3|10779.3|10777.3|10778.3|10776.3|393
1646198400000|2022-03-02 05:20:00|10779.5|10777.5|10781.3|10779.3|10781.3|10779.3|10779.3|10777.3|699
1646198700000|2022-03-02 05:25:00|10781.7|10779.7|10781.9|10779.9|10782.4|10780.4|10781.3|10779.3|1139
1646199000000|2022-03-02 05:30:00|10781.7|10779.7|10781.3|10779.3|10781.9|10779.9|10780.9|10778.9|409
1646199300000|2022-03-02 05:35:00|10781.5|10779.5|10782.8|10780.8|10783.6|10781.6|10781.5|10779.5|1697
1646199600000|2022-03-02 05:40:00|10782.6|10780.6|10782.8|10780.8|10782.8|10780.8|10782.4|10780.4|653
1646199900000|2022-03-02 05:45:00|10782.6|10780.6|10784|10782|10784.2|10782.2|10782.4|10780.4|778
1646200200000|2022-03-02 05:50:00|10784.2|10782.2|10785|10783|10785|10783|10783.8|10781.8|708
1646200500000|2022-03-02 05:55:00|10785.2|10783.2|10787.1|10785.1|10787.1|10785.1|10785|10783|951
1646200800000|2022-03-02 06:00:00|10787.7|10785.7|10787.5|10785.5|10788.7|10786.7|10787.3|10785.3|1666
1646201100000|2022-03-02 06:05:00|10787.3|10785.3|10787.1|10785.1|10787.5|10785.5|10786.7|10784.7|357
1646201400000|2022-03-02 06:10:00|10786.7|10784.7|10786|10784|10786.7|10784.7|10786|10784|901
1646201700000|2022-03-02 06:15:00|10785.8|10783.8|10785.2|10783.2|10786|10784|10785|10783|331
1646202000000|2022-03-02 06:20:00|10785|10783|10787.1|10785.1|10787.1|10785.1|10785|10783|493
1646202300000|2022-03-02 06:25:00|10787.3|10785.3|10787.1|10785.1|10787.5|10785.5|10786.9|10784.9|79
1646202600000|2022-03-02 06:30:00|10786.9|10784.9|10787.5|10785.5|10787.5|10785.5|10786.7|10784.7|71
1646202900000|2022-03-02 06:35:00|10787.3|10785.3|10787.3|10785.3|10787.5|10785.5|10787.1|10785.1|110
1646203200000|2022-03-02 06:40:00|10787.5|10785.5|10790.1|10788.1|10790.1|10788.1|10787.1|10785.1|397
1646203500000|2022-03-02 06:45:00|10790.3|10788.3|10793.4|10791.4|10793.4|10791.4|10789.9|10787.9|1909
1646203800000|2022-03-02 06:50:00|10793.2|10791.2|10791.8|10789.8|10795.7|10793.7|10791.4|10789.4|3741
1646204100000|2022-03-02 06:55:00|10791.4|10789.4|10794.2|10792.2|10794.6|10792.6|10791.4|10789.4|1097
1646204400000|2022-03-02 07:00:00|10793.6|10791.6|10794.9|10792.9|10794.9|10792.9|10793|10791|983
1646204700000|2022-03-02 07:05:00|10794.8|10792.8|10796.7|10794.7|10796.9|10794.9|10794.6|10792.6|1435
1646205000000|2022-03-02 07:10:00|10796.5|10794.5|10796.1|10794.1|10796.9|10794.9|10794.2|10792.2|1361
1646205300000|2022-03-02 07:15:00|10796.3|10794.3|10796.5|10794.5|10796.7|10794.7|10796.1|10794.1|1065
1646205600000|2022-03-02 07:20:00|10796.1|10794.1|10792.2|10790.2|10796.1|10794.1|10792|10790|1879
1646205900000|2022-03-02 07:25:00|10792.4|10790.4|10792.6|10790.6|10792.6|10790.6|10789.1|10787.1|1890
1646206200000|2022-03-02 07:30:00|10792.8|10790.8|10785.2|10783.2|10792.8|10790.8|10785.2|10783.2|1676
1646206500000|2022-03-02 07:35:00|10785.6|10783.6|10784.4|10782.4|10786.2|10784.2|10783.6|10781.6|2630
1646206800000|2022-03-02 07:40:00|10784.6|10782.6|10786|10784|10786.2|10784.2|10784|10782|1853
1646207100000|2022-03-02 07:45:00|10785.6|10783.6|10784.8|10782.8|10785.8|10783.8|10784|10782|1381
1646207400000|2022-03-02 07:50:00|10785.2|10783.2|10785.2|10783.2|10786|10784|10784.8|10782.8|1376
1646207700000|2022-03-02 07:55:00|10785.4|10783.4|10782.8|10780.8|10786|10784|10782.8|10780.8|1664
1646208000000|2022-03-02 08:00:00|10782.6|10780.6|10782.4|10780.4|10782.8|10780.8|10780.7|10778.7|2280
1646208300000|2022-03-02 08:05:00|10782.3|10780.3|10782.6|10780.6|10782.8|10780.8|10781.9|10779.9|493
1646208600000|2022-03-02 08:10:00|10782.4|10780.4|10782.8|10780.8|10783|10781|10781.7|10779.7|929
1646208900000|2022-03-02 08:15:00|10782.6|10780.6|10781.3|10779.3|10782.8|10780.8|10780.1|10778.1|565
1646209200000|2022-03-02 08:20:00|10781.5|10779.5|10781.7|10779.7|10782.1|10780.1|10780.9|10778.9|886
1646209500000|2022-03-02 08:25:00|10781.9|10779.9|10782.8|10780.8|10783.6|10781.6|10781.9|10779.9|1175
1646209800000|2022-03-02 08:30:00|10783|10781|10781.3|10779.3|10783.2|10781.2|10781.3|10779.3|692
1646210100000|2022-03-02 08:35:00|10781.7|10779.7|10775.4|10773.4|10781.7|10779.7|10775|10773|2184
1646210400000|2022-03-02 08:40:00|10775.2|10773.2|10777.8|10775.8|10778.5|10776.5|10775|10773|1935
1646210700000|2022-03-02 08:45:00|10778|10776|10775.8|10773.8|10779.1|10777.1|10775.8|10773.8|1577
1646211000000|2022-03-02 08:50:00|10776|10774|10778.1|10776.1|10778.1|10776.1|10775.4|10773.4|1387
1646211300000|2022-03-02 08:55:00|10778|10776|10778|10776|10780.5|10778.5|10777.8|10775.8|1416
1646211600000|2022-03-02 09:00:00|10778.1|10776.1|10778.1|10776.1|10778.9|10776.9|10777.8|10775.8|1045
1646211900000|2022-03-02 09:05:00|10778|10776|10776.2|10774.2|10778.1|10776.1|10775.4|10773.4|2182
1646212200000|2022-03-02 09:10:00|10776|10774|10777.8|10775.8|10778.5|10776.5|10775.8|10773.8|644
1646212500000|2022-03-02 09:15:00|10778|10776|10778.9|10776.9|10778.9|10776.9|10777.4|10775.4|492
1646212800000|2022-03-02 09:20:00|10779.3|10777.3|10781.3|10779.3|10781.3|10779.3|10779.3|10777.3|1830
1646213100000|2022-03-02 09:25:00|10781.1|10779.1|10779.3|10777.3|10781.3|10779.3|10778.1|10776.1|1532
1646213400000|2022-03-02 09:30:00|10779.7|10777.7|10775.8|10773.8|10780.1|10778.1|10775.4|10773.4|1637
1646213700000|2022-03-02 09:35:00|10776.2|10774.2|10777.2|10775.2|10777.4|10775.4|10776.2|10774.2|613
1646214000000|2022-03-02 09:40:00|10777.4|10775.4|10777.4|10775.4|10778.1|10776.1|10777|10775|2154
1646214300000|2022-03-02 09:45:00|10777.2|10775.2|10778|10776|10779.5|10777.5|10777|10775|1172
1646214600000|2022-03-02 09:50:00|10777.8|10775.8|10777|10775|10778.1|10776.1|10776.6|10774.6|513
1646214900000|2022-03-02 09:55:00|10777.2|10775.2|10774.8|10772.8|10777.4|10775.4|10774.8|10772.8|617
1646215200000|2022-03-02 10:00:00|10774.6|10772.6|10772.5|10770.5|10775|10773|10771.9|10769.9|1922
1646215500000|2022-03-02 10:05:00|10772.7|10770.7|10772.3|10770.3|10773.9|10771.9|10771.9|10769.9|1900
1646215800000|2022-03-02 10:10:00|10772.7|10770.7|10771.1|10769.1|10772.7|10770.7|10770.7|10768.7|880
1646216100000|2022-03-02 10:15:00|10770.9|10768.9|10770.3|10768.3|10771.1|10769.1|10769.9|10767.9|531
1646216400000|2022-03-02 10:20:00|10770.5|10768.5|10770.3|10768.3|10770.9|10768.9|10769.9|10767.9|300
1646216700000|2022-03-02 10:25:00|10770.1|10768.1|10771.9|10769.9|10773.5|10771.5|10770.1|10768.1|1097
1646217000000|2022-03-02 10:30:00|10772.1|10770.1|10772.9|10770.9|10773.1|10771.1|10771.9|10769.9|846
1646217300000|2022-03-02 10:35:00|10772.7|10770.7|10768.8|10766.8|10772.7|10770.7|10768.8|10766.8|2338
1646217600000|2022-03-02 10:40:00|10769|10767|10770.7|10768.7|10771.1|10769.1|10767.6|10765.6|1419
1646217900000|2022-03-02 10:45:00|10770.9|10768.9|10772.3|10770.3|10772.7|10770.7|10770.7|10768.7|1035
1646218200000|2022-03-02 10:50:00|10772.7|10770.7|10771.1|10769.1|10772.7|10770.7|10771.1|10769.1|687
1646218500000|2022-03-02 10:55:00|10770.9|10768.9|10769.9|10767.9|10771.1|10769.1|10769.4|10767.4|658
1646218800000|2022-03-02 11:00:00|10769.6|10767.6|10771.5|10769.5|10771.5|10769.5|10769.2|10767.2|1415
1646219100000|2022-03-02 11:05:00|10771.9|10769.9|10769.2|10767.2|10771.9|10769.9|10769.2|10767.2|902
1646219400000|2022-03-02 11:10:00|10768.8|10766.8|10768|10766|10769.2|10767.2|10767.2|10765.2|1098
1646219700000|2022-03-02 11:15:00|10767.8|10765.8|10768.4|10766.4|10768.4|10766.4|10767.6|10765.6|460
1646220000000|2022-03-02 11:20:00|10768.8|10766.8|10769.2|10767.2|10770.1|10768.1|10768|10766|1745
1646220300000|2022-03-02 11:25:00|10768.8|10766.8|10769.6|10767.6|10769.6|10767.6|10768.8|10766.8|1080
1646220600000|2022-03-02 11:30:00|10769.2|10767.2|10768.4|10766.4|10769.6|10767.6|10767.6|10765.6|1195
1646220900000|2022-03-02 11:35:00|10768|10766|10768.4|10766.4|10768.6|10766.6|10766|10764|2201
1646221200000|2022-03-02 11:40:00|10768.8|10766.8|10769.6|10767.6|10770.3|10768.3|10768.4|10766.4|2395
1646221500000|2022-03-02 11:45:00|10769.8|10767.8|10772.5|10770.5|10772.5|10770.5|10769.8|10767.8|1985
1646221800000|2022-03-02 11:50:00|10772.3|10770.3|10771.1|10769.1|10772.7|10770.7|10770.7|10768.7|474
1646222100000|2022-03-02 11:55:00|10770.9|10768.9|10769.6|10767.6|10771.9|10769.9|10769.6|10767.6|2631
1646222400000|2022-03-02 12:00:00|10769.2|10767.2|10769|10767|10769.9|10767.9|10768.8|10766.8|1610
1646222700000|2022-03-02 12:05:00|10769.2|10767.2|10767.2|10765.2|10769.2|10767.2|10766.4|10764.4|1636
1646223000000|2022-03-02 12:10:00|10767.4|10765.4|10768.8|10766.8|10768.8|10766.8|10767.4|10765.4|1180
1646223300000|2022-03-02 12:15:00|10768.4|10766.4|10767.6|10765.6|10768.8|10766.8|10767.6|10765.6|1376
1646223600000|2022-03-02 12:20:00|10768|10766|10768|10766|10768.4|10766.4|10766.8|10764.8|2028
1646223900000|2022-03-02 12:25:00|10767.8|10765.8|10767.2|10765.2|10768|10766|10766.8|10764.8|1796
1646224200000|2022-03-02 12:30:00|10767.4|10765.4|10770.7|10768.7|10771.1|10769.1|10767.2|10765.2|2722
1646224500000|2022-03-02 12:35:00|10771.1|10769.1|10770.3|10768.3|10771.1|10769.1|10769.9|10767.9|1636
1646224800000|2022-03-02 12:40:00|10769.9|10767.9|10770.3|10768.3|10770.5|10768.5|10769.6|10767.6|2201
1646225100000|2022-03-02 12:45:00|10770.5|10768.5|10772.7|10770.7|10772.9|10770.9|10770.3|10768.3|1554
1646225400000|2022-03-02 12:50:00|10772.3|10770.3|10772.3|10770.3|10772.3|10770.3|10770.7|10768.7|1594
1646225700000|2022-03-02 12:55:00|10771.9|10769.9|10772.3|10770.3|10773.1|10771.1|10771.9|10769.9|1723
1646226000000|2022-03-02 13:00:00|10772.7|10770.7|10769.2|10767.2|10773.3|10771.3|10768.8|10766.8|3400
1646226300000|2022-03-02 13:05:00|10768.8|10766.8|10770.3|10768.3|10770.7|10768.7|10768.4|10766.4|1636
1646226600000|2022-03-02 13:10:00|10769.9|10767.9|10770.5|10768.5|10770.5|10768.5|10769.6|10767.6|1548
1646226900000|2022-03-02 13:15:00|10770.3|10768.3|10766.8|10764.8|10770.7|10768.7|10766.8|10764.8|4417
1646227200000|2022-03-02 13:20:00|10767|10765|10767.2|10765.2|10768.4|10766.4|10766.8|10764.8|4556
1646227500000|2022-03-02 13:25:00|10767.6|10765.6|10768.4|10766.4|10768.6|10766.6|10767.2|10765.2|4715
1646227800000|2022-03-02 13:30:00|10768.8|10766.8|10766|10764|10771.5|10769.5|10765.6|10763.6|7200
1646228100000|2022-03-02 13:35:00|10765.6|10763.6|10767.2|10765.2|10767.2|10765.2|10764.5|10762.5|4914
1646228400000|2022-03-02 13:40:00|10766.8|10764.8|10768.4|10766.4|10769.2|10767.2|10766.4|10764.4|3878
1646228700000|2022-03-02 13:45:00|10768.8|10766.8|10767.2|10765.2|10769.2|10767.2|10766.4|10764.4|3419
1646229000000|2022-03-02 13:50:00|10767.6|10765.6|10769.6|10767.6|10769.9|10767.9|10767.6|10765.6|2091
1646229300000|2022-03-02 13:55:00|10769.9|10767.9|10765.3|10763.3|10770.3|10768.3|10765.3|10763.3|3334
1646229600000|2022-03-02 14:00:00|10765.6|10763.6|10766|10764|10766.4|10764.4|10765.3|10763.3|2970
1646229900000|2022-03-02 14:05:00|10766.4|10764.4|10766.8|10764.8|10767.2|10765.2|10766|10764|2091
1646230200000|2022-03-02 14:10:00|10766.4|10764.4|10767.2|10765.2|10768.8|10766.8|10766|10764|2093
1646230500000|2022-03-02 14:15:00|10766.8|10764.8|10766.8|10764.8|10767.4|10765.4|10766|10764|1500
1646230800000|2022-03-02 14:20:00|10766.4|10764.4|10766.4|10764.4|10766.8|10764.8|10766|10764|2671
1646231100000|2022-03-02 14:25:00|10766|10764|10765.3|10763.3|10766.4|10764.4|10765.3|10763.3|1833
1646231400000|2022-03-02 14:30:00|10765.5|10763.5|10763.3|10761.3|10765.6|10763.6|10762.9|10760.9|3477
1646231700000|2022-03-02 14:35:00|10763.7|10761.7|10766.4|10764.4|10766.4|10764.4|10762.3|10760.3|3107
1646232000000|2022-03-02 14:40:00|10766|10764|10767.2|10765.2|10767.2|10765.2|10765.3|10763.3|3461
1646232300000|2022-03-02 14:45:00|10766.8|10764.8|10764.9|10762.9|10767.6|10765.6|10764.9|10762.9|3685
1646232600000|2022-03-02 14:50:00|10765.3|10763.3|10765.3|10763.3|10765.3|10763.3|10764.5|10762.5|2350
1646232900000|2022-03-02 14:55:00|10764.9|10762.9|10765.1|10763.1|10766|10764|10764.5|10762.5|3072
1646233200000|2022-03-02 15:00:00|10765.3|10763.3|10763.7|10761.7|10765.3|10763.3|10762.9|10760.9|4657
1646233500000|2022-03-02 15:05:00|10764.1|10762.1|10764.5|10762.5|10765.3|10763.3|10763.7|10761.7|2927
1646233800000|2022-03-02 15:10:00|10764.1|10762.1|10764.9|10762.9|10766|10764|10764.1|10762.1|5075
1646234100000|2022-03-02 15:15:00|10764.5|10762.5|10762.5|10760.5|10765.3|10763.3|10762.5|10760.5|2645
1646234400000|2022-03-02 15:20:00|10762.9|10760.9|10763.7|10761.7|10764.9|10762.9|10761.4|10759.4|4574
1646234700000|2022-03-02 15:25:00|10763.5|10761.5|10764.5|10762.5|10765.6|10763.6|10762.5|10760.5|6821
1646235000000|2022-03-02 15:30:00|10764.1|10762.1|10755.5|10753.5|10764.1|10762.1|10755.5|10753.5|10582
1646235300000|2022-03-02 15:35:00|10755.1|10753.1|10756.7|10754.7|10756.7|10754.7|10753.5|10751.5|10640
1646235600000|2022-03-02 15:40:00|10756.5|10754.5|10754.3|10752.3|10756.5|10754.5|10753.9|10751.9|4954
1646235900000|2022-03-02 15:45:00|10754.5|10752.5|10755.1|10753.1|10755.1|10753.1|10754.3|10752.3|4006
1646236200000|2022-03-02 15:50:00|10754.7|10752.7|10752|10750|10754.7|10752.7|10752|10750|5232
1646236500000|2022-03-02 15:55:00|10751.6|10749.6|10750.8|10748.8|10752.4|10750.4|10750|10748|6742
1646236800000|2022-03-02 16:00:00|10751|10749|10751.6|10749.6|10752.8|10750.8|10746.9|10744.9|10146
1646237100000|2022-03-02 16:05:00|10751.2|10749.2|10751.2|10749.2|10751.8|10749.8|10750|10748|3333
1646237400000|2022-03-02 16:10:00|10751|10749|10752.4|10750.4|10752.8|10750.8|10750.8|10748.8|4265
1646237700000|2022-03-02 16:15:00|10752.8|10750.8|10753.5|10751.5|10753.9|10751.9|10751.6|10749.6|4071
1646238000000|2022-03-02 16:20:00|10753.9|10751.9|10752.8|10750.8|10755.1|10753.1|10752.4|10750.4|3904
1646238300000|2022-03-02 16:25:00|10753|10751|10754.7|10752.7|10754.7|10752.7|10752.4|10750.4|3347
1646238600000|2022-03-02 16:30:00|10754.5|10752.5|10753.7|10751.7|10755.5|10753.5|10750|10748|6598
1646238900000|2022-03-02 16:35:00|10753.5|10751.5|10754.7|10752.7|10754.7|10752.7|10753.1|10751.1|1989
1646239200000|2022-03-02 16:40:00|10754.3|10752.3|10754.3|10752.3|10755.1|10753.1|10752.8|10750.8|1398
1646239500000|2022-03-02 16:45:00|10753.9|10751.9|10755.5|10753.5|10755.7|10753.7|10753.1|10751.1|1210
1646239800000|2022-03-02 16:50:00|10755.3|10753.3|10755.5|10753.5|10755.9|10753.9|10755.1|10753.1|1504
1646240100000|2022-03-02 16:55:00|10755.1|10753.1|10755.5|10753.5|10755.9|10753.9|10754.3|10752.3|891
1646240400000|2022-03-02 17:00:00|10755.3|10753.3|10753.1|10751.1|10755.5|10753.5|10752.8|10750.8|1855
1646240700000|2022-03-02 17:05:00|10753.5|10751.5|10753.1|10751.1|10753.9|10751.9|10752.4|10750.4|1298
1646241000000|2022-03-02 17:10:00|10752.8|10750.8|10753.5|10751.5|10754.3|10752.3|10752.8|10750.8|1342
1646241300000|2022-03-02 17:15:00|10753.1|10751.1|10753.9|10751.9|10753.9|10751.9|10752.8|10750.8|1655
1646241600000|2022-03-02 17:20:00|10753.5|10751.5|10752.8|10750.8|10753.9|10751.9|10752.8|10750.8|1511
1646241900000|2022-03-02 17:25:00|10752.4|10750.4|10750.8|10748.8|10752.8|10750.8|10750.8|10748.8|2058
1646242200000|2022-03-02 17:30:00|10750.4|10748.4|10751.6|10749.6|10751.6|10749.6|10750|10748|1104
1646242500000|2022-03-02 17:35:00|10751.4|10749.4|10750.8|10748.8|10751.6|10749.6|10750.8|10748.8|1082
1646242800000|2022-03-02 17:40:00|10751|10749|10750.8|10748.8|10751.2|10749.2|10750.8|10748.8|830
1646243100000|2022-03-02 17:45:00|10751.2|10749.2|10750.8|10748.8|10751.2|10749.2|10750.8|10748.8|1633
1646243400000|2022-03-02 17:50:00|10751|10749|10751.2|10749.2|10752|10750|10750.8|10748.8|1572
1646243700000|2022-03-02 17:55:00|10750.8|10748.8|10751.6|10749.6|10751.6|10749.6|10750.8|10748.8|391
1646244000000|2022-03-02 18:00:00|10752|10750|10751.8|10749.8|10752|10750|10751.2|10749.2|536
1646244300000|2022-03-02 18:05:00|10752|10750|10752.4|10750.4|10752.4|10750.4|10751.6|10749.6|1743
1646244600000|2022-03-02 18:10:00|||||||||656
1646244900000|2022-03-02 18:15:00|10752|10750|10752|10750|10752.4|10750.4|10751.6|10749.6|2405
1646245200000|2022-03-02 18:20:00|10751.6|10749.6|10751.6|10749.6|10752.4|10750.4|10751.6|10749.6|929
1646245500000|2022-03-02 18:25:00|10752|10750|10752.4|10750.4|10752.4|10750.4|10751.6|10749.6|1139
1646245800000|2022-03-02 18:30:00|10752|10750|10751.6|10749.6|10752|10750|10751.6|10749.6|667
1646246100000|2022-03-02 18:35:00|||||||||480
1646246400000|2022-03-02 18:40:00|10752|10750|10752.4|10750.4|10752.4|10750.4|10752|10750|853
1646246700000|2022-03-02 18:45:00|10752.2|10750.2|10750.8|10748.8|10752.4|10750.4|10750.8|10748.8|1467
1646247000000|2022-03-02 18:50:00|10750.4|10748.4|10749.2|10747.2|10750.8|10748.8|10749.2|10747.2|2079
1646247300000|2022-03-02 18:55:00|10749.6|10747.6|10748.9|10746.9|10749.6|10747.6|10748.1|10746.1|1947
1646247600000|2022-03-02 19:00:00|10748.5|10746.5|10748.9|10746.9|10749.2|10747.2|10748.5|10746.5|787
1646247900000|2022-03-02 19:05:00|10748.7|10746.7|10748.5|10746.5|10748.9|10746.9|10748.5|10746.5|1414
1646248200000|2022-03-02 19:10:00|10748.9|10746.9|10749.2|10747.2|10750|10748|10748.5|10746.5|1089
1646248500000|2022-03-02 19:15:00|10749|10747|10749.6|10747.6|10749.6|10747.6|10748.9|10746.9|1084
1646248800000|2022-03-02 19:20:00|10749.2|10747.2|10749.2|10747.2|10749.6|10747.6|10749.2|10747.2|996
1646249100000|2022-03-02 19:25:00|10749.6|10747.6|10748.9|10746.9|10749.6|10747.6|10748.9|10746.9|1264
1646249400000|2022-03-02 19:30:00|10749|10747|10749.2|10747.2|10749.2|10747.2|10748.5|10746.5|2380
1646249700000|2022-03-02 19:35:00|10748.9|10746.9|10748.1|10746.1|10748.9|10746.9|10748.1|10746.1|560
1646250000000|2022-03-02 19:40:00|10748.5|10746.5|10747.7|10745.7|10748.5|10746.5|10747.7|10745.7|1057
1646250300000|2022-03-02 19:45:00|10747.9|10745.9|10746.9|10744.9|10748.1|10746.1|10746.9|10744.9|1227
1646250600000|2022-03-02 19:50:00|10746.5|10744.5|10746.5|10744.5|10747.3|10745.3|10745.7|10743.7|3088
1646250900000|2022-03-02 19:55:00|10746.9|10744.9|10746.1|10744.1|10746.9|10744.9|10745.7|10743.7|3349
1646251200000|2022-03-02 20:00:00|10746.5|10744.5|10746.9|10744.9|10746.9|10744.9|10746.5|10744.5|1877
1646251500000|2022-03-02 20:05:00|10746.5|10744.5|10747.7|10745.7|10747.7|10745.7|10746.5|10744.5|1887
1646251800000|2022-03-02 20:10:00|10748.1|10746.1|10748.1|10746.1|10748.5|10746.5|10748.1|10746.1|1742
1646252100000|2022-03-02 20:15:00|10748.3|10746.3|10748.1|10746.1|10748.5|10746.5|10748.1|10746.1|875
1646252400000|2022-03-02 20:20:00|10747.3|10745.3|10748.5|10746.5|10748.9|10746.9|10747.3|10745.3|2171
1646252700000|2022-03-02 20:25:00|10748.1|10746.1|10747.7|10745.7|10748.5|10746.5|10747.7|10745.7|1286
1646253000000|2022-03-02 20:30:00|10747.3|10745.3|10746.5|10744.5|10747.7|10745.7|10746.3|10744.3|2223
1646253300000|2022-03-02 20:35:00|10746.7|10744.7|10745.7|10743.7|10747.1|10745.1|10745.3|10743.3|1745
1646253600000|2022-03-02 20:40:00|10746.1|10744.1|10744.2|10742.2|10746.1|10744.1|10743.6|10741.6|1471
1646253900000|2022-03-02 20:45:00|10744.6|10742.6|10744.2|10742.2|10744.9|10742.9|10743.6|10741.6|1393
1646254200000|2022-03-02 20:50:00|10744|10742|10744.2|10742.2|10744.6|10742.6|10743.4|10741.4|1635
1646254500000|2022-03-02 20:55:00|10744.6|10742.6|10743.4|10741.4|10745.3|10743.3|10742.6|10740.6|3075
1646254800000|2022-03-02 21:00:00|10743.8|10741.8|10742.8|10740.8|10744.2|10742.2|10742.6|10740.6|2246
1646255100000|2022-03-02 21:05:00|10742.6|10740.6|10743.4|10741.4|10744|10742|10742.6|10740.6|706
1646255400000|2022-03-02 21:10:00|10743.6|10741.6|10745.3|10743.3|10745.3|10743.3|10743.4|10741.4|1521
1646255700000|2022-03-02 21:15:00|10745.5|10743.5|10745.7|10743.7|10746.1|10744.1|10744.8|10742.8|1837
1646256000000|2022-03-02 21:20:00|10746.1|10744.1|10746.5|10744.5|10746.5|10744.5|10745.3|10743.3|3673
1646256300000|2022-03-02 21:25:00|10746.1|10744.1|10746.9|10744.9|10746.9|10744.9|10745.7|10743.7|2981
1646256600000|2022-03-02 21:30:00|10746.5|10744.5|10746.9|10744.9|10746.9|10744.9|10745.7|10743.7|1128
1646256900000|2022-03-02 21:35:00|10746.7|10744.7|10747.3|10745.3|10747.3|10745.3|10746.3|10744.3|1352
1646257200000|2022-03-02 21:40:00|10746.9|10744.9|10747.3|10745.3|10747.7|10745.7|10746.7|10744.7|2439
1646257500000|2022-03-02 21:45:00|10747.1|10745.1|10745.7|10743.7|10747.7|10745.7|10745.7|10743.7|1160
1646257800000|2022-03-02 21:50:00|10746.1|10744.1|10745.7|10743.7|10746.5|10744.5|10745.7|10743.7|1143
1646258100000|2022-03-02 21:55:00|10746.1|10744.1|10746.9|10744.9|10747.3|10745.3|10745.7|10743.7|1221
1646262000000|2022-03-02 23:00:00|10749.8|10747.8|10750.6|10748.6|10754.3|10752.3|10749.8|10747.8|1031
1646262300000|2022-03-02 23:05:00|10750.8|10748.8|10753|10751|10753.1|10751.1|10750.8|10748.8|898
1646262600000|2022-03-02 23:10:00|10753.1|10751.1|10753.1|10751.1|10753.1|10751.1|10752.6|10750.6|207
1646262900000|2022-03-02 23:15:00|10753.3|10751.3|10753.7|10751.7|10753.9|10751.9|10752.8|10750.8|454
1646263200000|2022-03-02 23:20:00|10753.9|10751.9|10754.3|10752.3|10754.9|10752.9|10753.5|10751.5|407
1646263500000|2022-03-02 23:25:00|10754.1|10752.1|10755.3|10753.3|10755.9|10753.9|10754.1|10752.1|587
1646263800000|2022-03-02 23:30:00|10755.5|10753.5|10757.4|10755.4|10758.6|10756.6|10755.1|10753.1|1094
1646264100000|2022-03-02 23:35:00|10757.8|10755.8|10757.8|10755.8|10758.2|10756.2|10757.8|10755.8|73
1646264400000|2022-03-02 23:40:00|10758|10756|10756.5|10754.5|10758.2|10756.2|10756.5|10754.5|379
1646264700000|2022-03-02 23:45:00|10756.3|10754.3|10755.9|10753.9|10756.3|10754.3|10755.5|10753.5|585
1646265000000|2022-03-02 23:50:00|10755.7|10753.7|10756.3|10754.3|10756.7|10754.7|10755.7|10753.7|172
1646265300000|2022-03-02 23:55:00|10755.9|10753.9|10756.7|10754.7|10756.7|10754.7|10755.9|10753.9|199
1646265600000|2022-03-03 00:00:00|10757.1|10755.1|10756.7|10754.7|10758.2|10756.2|10756.7|10754.7|828
1646265900000|2022-03-03 00:05:00|10757.1|10755.1|10757.4|10755.4|10757.8|10755.8|10756.7|10754.7|691
1646266200000|2022-03-03 00:10:00|10757.6|10755.6|10757.4|10755.4|10759|10757|10757.4|10755.4|1093
1646266500000|2022-03-03 00:15:00|10756.9|10754.9|10754.3|10752.3|10757.1|10755.1|10754.3|10752.3|350
1646266800000|2022-03-03 00:20:00|10754.5|10752.5|10753.5|10751.5|10754.7|10752.7|10753.1|10751.1|430
1646267100000|2022-03-03 00:25:00|10753.7|10751.7|10754.7|10752.7|10754.7|10752.7|10753.3|10751.3|512
1646267400000|2022-03-03 00:30:00|10754.3|10752.3|10755.1|10753.1|10755.1|10753.1|10754.3|10752.3|163
1646267700000|2022-03-03 00:35:00|10754.9|10752.9|10755.1|10753.1|10755.3|10753.3|10754.7|10752.7|241
1646268000000|2022-03-03 00:40:00|10755.3|10753.3|10754.7|10752.7|10755.3|10753.3|10754.3|10752.3|462
1646268300000|2022-03-03 00:45:00|10754.5|10752.5|10754.9|10752.9|10755.5|10753.5|10754.3|10752.3|340
1646268600000|2022-03-03 00:50:00|10754.7|10752.7|10754.3|10752.3|10754.7|10752.7|10753.9|10751.9|662
1646268900000|2022-03-03 00:55:00|10753.9|10751.9|10753.9|10751.9|10753.9|10751.9|10753.1|10751.1|160
1646269200000|2022-03-03 01:00:00|10753.7|10751.7|10753.5|10751.5|10753.7|10751.7|10753.1|10751.1|469
1646269500000|2022-03-03 01:05:00|10753.7|10751.7|10754.7|10752.7|10754.7|10752.7|10753.5|10751.5|430
1646269800000|2022-03-03 01:10:00|10754.5|10752.5|10755.5|10753.5|10755.5|10753.5|10754.5|10752.5|534
1646270100000|2022-03-03 01:15:00|10755.3|10753.3|10756.3|10754.3|10756.7|10754.7|10755.1|10753.1|276
1646270400000|2022-03-03 01:20:00|10756.7|10754.7|10758.2|10756.2|10758.2|10756.2|10756.3|10754.3|771
1646270700000|2022-03-03 01:25:00|10758|10756|10757.4|10755.4|10758.2|10756.2|10757.4|10755.4|434
1646271000000|2022-03-03 01:30:00|10757.6|10755.6|10757.4|10755.4|10758.2|10756.2|10757.4|10755.4|262
1646271300000|2022-03-03 01:35:00|10757.8|10755.8|10757.4|10755.4|10757.8|10755.8|10757.1|10755.1|372
1646271600000|2022-03-03 01:40:00|10757.3|10755.3|10755.9|10753.9|10757.4|10755.4|10755.9|10753.9|964
1646271900000|2022-03-03 01:45:00|10755.1|10753.1|10755.5|10753.5|10755.9|10753.9|10754.5|10752.5|472
1646272200000|2022-03-03 01:50:00|10755.3|10753.3|10755.5|10753.5|10756.3|10754.3|10754.7|10752.7|476
1646272500000|2022-03-03 01:55:00|10755.9|10753.9|10756.3|10754.3|10756.7|10754.7|10755.5|10753.5|251
1646272800000|2022-03-03 02:00:00|10755.9|10753.9|10757.1|10755.1|10757.1|10755.1|10755.9|10753.9|173
1646273100000|2022-03-03 02:05:00|10756.7|10754.7|10756.3|10754.3|10757.1|10755.1|10756.3|10754.3|249
1646273400000|2022-03-03 02:10:00|10756.1|10754.1|10755.9|10753.9|10756.3|10754.3|10755.9|10753.9|221
1646273700000|2022-03-03 02:15:00|10756.3|10754.3|10756.7|10754.7|10756.7|10754.7|10756.1|10754.1|89
1646274000000|2022-03-03 02:20:00|10756.5|10754.5|10756.7|10754.7|10756.7|10754.7|10756.3|10754.3|95
1646274300000|2022-03-03 02:25:00|10756.5|10754.5|10755.5|10753.5|10756.7|10754.7|10755.1|10753.1|117
1646274600000|2022-03-03 02:30:00|10755.3|10753.3|10753.9|10751.9|10755.9|10753.9|10753.7|10751.7|667
1646274900000|2022-03-03 02:35:00|10753.7|10751.7|10753.9|10751.9|10754.3|10752.3|10753.1|10751.1|899
1646275200000|2022-03-03 02:40:00|10753.7|10751.7|10753.9|10751.9|10754.3|10752.3|10753.5|10751.5|76
1646275500000|2022-03-03 02:45:00|10753.5|10751.5|10753.1|10751.1|10753.9|10751.9|10753.1|10751.1|366
1646275800000|2022-03-03 02:50:00|10752.8|10750.8|10753.1|10751.1|10753.1|10751.1|10752.8|10750.8|201
1646276100000|2022-03-03 02:55:00|10753|10751|10753.5|10751.5|10753.5|10751.5|10752.8|10750.8|265
1646276400000|2022-03-03 03:00:00|10753.7|10751.7|10754.9|10752.9|10755.1|10753.1|10753.7|10751.7|96
1646276700000|2022-03-03 03:05:00|10755.1|10753.1|10755.1|10753.1|10755.7|10753.7|10755.1|10753.1|113
1646277000000|2022-03-03 03:10:00|10754.9|10752.9|10755.9|10753.9|10755.9|10753.9|10754.9|10752.9|184
1646277300000|2022-03-03 03:15:00|10756.1|10754.1|10756.3|10754.3|10756.7|10754.7|10755.9|10753.9|223
1646277600000|2022-03-03 03:20:00|10755.9|10753.9|10756.1|10754.1|10756.5|10754.5|10755.9|10753.9|194
1646277900000|2022-03-03 03:25:00|10756.3|10754.3|10756.3|10754.3|10756.3|10754.3|10755.9|10753.9|168
1646278200000|2022-03-03 03:30:00|10755.9|10753.9|10756.3|10754.3|10756.7|10754.7|10755.9|10753.9|280
1646278500000|2022-03-03 03:35:00|10756.5|10754.5|10755.9|10753.9|10756.7|10754.7|10755.7|10753.7|95
1646278800000|2022-03-03 03:40:00|10755.7|10753.7|10755.3|10753.3|10755.9|10753.9|10755.1|10753.1|72
1646279100000|2022-03-03 03:45:00|10755.1|10753.1|10755.5|10753.5|10755.5|10753.5|10754.9|10752.9|38
1646279400000|2022-03-03 03:50:00|10755.3|10753.3|10755.1|10753.1|10755.5|10753.5|10754.7|10752.7|81
1646279700000|2022-03-03 03:55:00|10754.9|10752.9|10755.1|10753.1|10755.5|10753.5|10754.9|10752.9|64
1646280000000|2022-03-03 04:00:00|10754.9|10752.9|10754.7|10752.7|10755.1|10753.1|10754.7|10752.7|132
1646280300000|2022-03-03 04:05:00|10754.5|10752.5|10754.3|10752.3|10754.7|10752.7|10754.3|10752.3|76
1646280600000|2022-03-03 04:10:00|10753.9|10751.9|10754.5|10752.5|10754.7|10752.7|10753.9|10751.9|363
1646280900000|2022-03-03 04:15:00|10754.7|10752.7|10755.1|10753.1|10755.1|10753.1|10754.5|10752.5|45
1646281200000|2022-03-03 04:20:00|10754.7|10752.7|10754.7|10752.7|10754.9|10752.9|10754.3|10752.3|215
1646281500000|2022-03-03 04:25:00|10754.5|10752.5|10754.7|10752.7|10754.7|10752.7|10754.3|10752.3|28
1646281800000|2022-03-03 04:30:00|10754.9|10752.9|10754.7|10752.7|10755.1|10753.1|10754.5|10752.5|93
1646282100000|2022-03-03 04:35:00|10754.9|10752.9|10755.1|10753.1|10755.1|10753.1|10754.5|10752.5|28
1646282400000|2022-03-03 04:40:00|10754.9|10752.9|10754.3|10752.3|10755.1|10753.1|10754.1|10752.1|34
1646282700000|2022-03-03 04:45:00|10754.1|10752.1|10754.3|10752.3|10754.3|10752.3|10753.9|10751.9|22
1646283000000|2022-03-03 04:50:00|||||||||7
1646283300000|2022-03-03 04:55:00|10754.5|10752.5|10754.3|10752.3|10754.5|10752.5|10754.3|10752.3|9
1646283600000|2022-03-03 05:00:00|10754.7|10752.7|10755.1|10753.1|10755.1|10753.1|10754.5|10752.5|74
1646283900000|2022-03-03 05:05:00|10754.9|10752.9|10755.1|10753.1|10755.3|10753.3|10754.7|10752.7|13
1646284200000|2022-03-03 05:10:00|10755.3|10753.3|10755.1|10753.1|10755.5|10753.5|10755.1|10753.1|77
1646285100000|2022-03-03 05:25:00|10754.7|10752.7|10755.5|10753.5|10755.5|10753.5|10754.7|10752.7|73
1646285400000|2022-03-03 05:30:00|10755.3|10753.3|10755.5|10753.5|10755.5|10753.5|10755.1|10753.1|41
1646285700000|2022-03-03 05:35:00|10755.3|10753.3|10755.1|10753.1|10755.5|10753.5|10755.1|10753.1|219
1646286000000|2022-03-03 05:40:00|10755.3|10753.3|10755.1|10753.1|10755.5|10753.5|10755.1|10753.1|141
1646286300000|2022-03-03 05:45:00|10755.3|10753.3|10755.7|10753.7|10756.3|10754.3|10755.3|10753.3|179
1646286600000|2022-03-03 05:50:00|10755.9|10753.9|10755.7|10753.7|10755.9|10753.9|10755.5|10753.5|64
1646286900000|2022-03-03 05:55:00|10755.9|10753.9|10755.9|10753.9|10755.9|10753.9|10755.7|10753.7|29
1646287200000|2022-03-03 06:00:00|10755.7|10753.7|10755.1|10753.1|10755.9|10753.9|10755.1|10753.1|120
1646287500000|2022-03-03 06:05:00|10755.3|10753.3|10755.5|10753.5|10755.5|10753.5|10755.3|10753.3|22
1646287800000|2022-03-03 06:10:00|||||||||27
1646288100000|2022-03-03 06:15:00|10755.1|10753.1|10755.1|10753.1|10755.3|10753.3|10755.1|10753.1|75
1646288400000|2022-03-03 06:20:00|10755.5|10753.5|10755.5|10753.5|10755.9|10753.9|10755.5|10753.5|861
1646288700000|2022-03-03 06:25:00|10755.3|10753.3|10755.7|10753.7|10755.9|10753.9|10755.1|10753.1|87
1646289000000|2022-03-03 06:30:00|10755.5|10753.5|10755.5|10753.5|10755.9|10753.9|10755.5|10753.5|117
1646289300000|2022-03-03 06:35:00|10755.9|10753.9|10755.9|10753.9|10755.9|10753.9|10755.9|10753.9|202
1646289600000|2022-03-03 06:40:00|10755.7|10753.7|10755.5|10753.5|10755.9|10753.9|10755.5|10753.5|126
1646289900000|2022-03-03 06:45:00|10755.9|10753.9|10753.5|10751.5|10755.9|10753.9|10753.5|10751.5|1025
1646290200000|2022-03-03 06:50:00|10753.1|10751.1|10751.8|10749.8|10753.3|10751.3|10751.8|10749.8|906
1646290500000|2022-03-03 06:55:00|10751.6|10749.6|10751.8|10749.8|10752.4|10750.4|10751.2|10749.2|603
1646290800000|2022-03-03 07:00:00|10752|10750|10753.5|10751.5|10754.1|10752.1|10751.6|10749.6|868
1646291100000|2022-03-03 07:05:00|10753.7|10751.7|10754.3|10752.3|10754.7|10752.7|10753.5|10751.5|766
1646291400000|2022-03-03 07:10:00|10754.1|10752.1|10752.4|10750.4|10754.3|10752.3|10752|10750|768
1646291700000|2022-03-03 07:15:00|10752|10750|10752.2|10750.2|10752.4|10750.4|10751.6|10749.6|456
1646292000000|2022-03-03 07:20:00|10752.4|10750.4|10752|10750|10752.4|10750.4|10751.6|10749.6|807
1646292300000|2022-03-03 07:25:00|10751.6|10749.6|10751.2|10749.2|10752.2|10750.2|10751.2|10749.2|404
1646292600000|2022-03-03 07:30:00|10751.4|10749.4|10751.6|10749.6|10752|10750|10751.2|10749.2|314
1646292900000|2022-03-03 07:35:00|10752|10750|10750.8|10748.8|10752.6|10750.6|10750.8|10748.8|423
1646293200000|2022-03-03 07:40:00|10751|10749|10751.2|10749.2|10752|10750|10751|10749|507
1646293500000|2022-03-03 07:45:00|10751.4|10749.4|10755.1|10753.1|10755.1|10753.1|10751.2|10749.2|2043
1646293800000|2022-03-03 07:50:00|10755.3|10753.3|10754.3|10752.3|10755.5|10753.5|10753.3|10751.3|1173
1646294100000|2022-03-03 07:55:00|10754.1|10752.1|10752.4|10750.4|10754.3|10752.3|10752|10750|658
1646294400000|2022-03-03 08:00:00|10752|10750|10750.8|10748.8|10752.8|10750.8|10750.8|10748.8|1594
1646294700000|2022-03-03 08:05:00|10750|10748|10748.5|10746.5|10750.4|10748.4|10747.1|10745.1|4443
1646295000000|2022-03-03 08:10:00|10748.1|10746.1|10748.5|10746.5|10749.2|10747.2|10747.3|10745.3|1004
1646295300000|2022-03-03 08:15:00|10748.1|10746.1|10749.2|10747.2|10749.6|10747.6|10746.5|10744.5|1620
1646295600000|2022-03-03 08:20:00|10749.4|10747.4|10749.2|10747.2|10749.6|10747.6|10748.9|10746.9|691
1646295900000|2022-03-03 08:25:00|10749|10747|10746.1|10744.1|10749|10747|10746.1|10744.1|1678
1646296200000|2022-03-03 08:30:00|10746.3|10744.3|10746.1|10744.1|10747.9|10745.9|10745.7|10743.7|1831
1646296500000|2022-03-03 08:35:00|10745.9|10743.9|10748.9|10746.9|10749.2|10747.2|10745.7|10743.7|1654
1646296800000|2022-03-03 08:40:00|10748.5|10746.5|10747.7|10745.7|10749.2|10747.2|10747.5|10745.5|456
1646297100000|2022-03-03 08:45:00|10748.1|10746.1|10749.6|10747.6|10750|10748|10748.1|10746.1|906
1646297400000|2022-03-03 08:50:00|10749.2|10747.2|10747.3|10745.3|10749.2|10747.2|10746.5|10744.5|1242
1646297700000|2022-03-03 08:55:00|10747.5|10745.5|10748.1|10746.1|10748.5|10746.5|10746.5|10744.5|650
1646298000000|2022-03-03 09:00:00|10747.7|10745.7|10746.9|10744.9|10748.7|10746.7|10746.7|10744.7|722
1646298300000|2022-03-03 09:05:00|10746.5|10744.5|10748.5|10746.5|10748.5|10746.5|10746.1|10744.1|997
1646298600000|2022-03-03 09:10:00|10748.3|10746.3|10749.2|10747.2|10749.6|10747.6|10748.1|10746.1|482
1646298900000|2022-03-03 09:15:00|10749.4|10747.4|10748.9|10746.9|10749.6|10747.6|10748.1|10746.1|675
1646299200000|2022-03-03 09:20:00|10748.5|10746.5|10748.5|10746.5|10749.2|10747.2|10748.1|10746.1|1055
1646299500000|2022-03-03 09:25:00|10748.3|10746.3|10747.7|10745.7|10749.6|10747.6|10747.7|10745.7|1170
1646299800000|2022-03-03 09:30:00|10747.9|10745.9|10748.1|10746.1|10748.9|10746.9|10747.9|10745.9|750
1646300100000|2022-03-03 09:35:00|10747.7|10745.7|10747.5|10745.5|10748.3|10746.3|10746.9|10744.9|1253
1646300400000|2022-03-03 09:40:00|10747.3|10745.3|10746.5|10744.5|10747.5|10745.5|10746.1|10744.1|1141
1646300700000|2022-03-03 09:45:00|10746.1|10744.1|10744.9|10742.9|10746.1|10744.1|10744.9|10742.9|827
1646301000000|2022-03-03 09:50:00|10744.6|10742.6|10746.1|10744.1|10746.9|10744.9|10744.6|10742.6|1628
1646301300000|2022-03-03 09:55:00|10745.9|10743.9|10747.3|10745.3|10747.7|10745.7|10745.7|10743.7|2373
1646301600000|2022-03-03 10:00:00|10747.5|10745.5|10747.7|10745.7|10748.1|10746.1|10747.3|10745.3|1927
1646301900000|2022-03-03 10:05:00|10747.9|10745.9|10750.4|10748.4|10750.4|10748.4|10747.9|10745.9|2045
1646302200000|2022-03-03 10:10:00|10750|10748|10750.4|10748.4|10750.8|10748.8|10750|10748|1819
1646302500000|2022-03-03 10:15:00|10750.8|10748.8|10749.2|10747.2|10751.2|10749.2|10749.2|10747.2|1082
1646302800000|2022-03-03 10:20:00|10749.4|10747.4|10750.4|10748.4|10751.2|10749.2|10749.4|10747.4|1127
1646303100000|2022-03-03 10:25:00|10750.2|10748.2|10750.8|10748.8|10751.2|10749.2|10750|10748|368
1646303400000|2022-03-03 10:30:00|10751.2|10749.2|10751.6|10749.6|10752|10750|10750.8|10748.8|248
1646303700000|2022-03-03 10:35:00|10752|10750|10751.2|10749.2|10752|10750|10751|10749|666
1646304000000|2022-03-03 10:40:00|10751.4|10749.4|10750.8|10748.8|10752|10750|10750.8|10748.8|383
1646304300000|2022-03-03 10:45:00|10751|10749|10751.6|10749.6|10751.6|10749.6|10750.4|10748.4|592
1646304600000|2022-03-03 10:50:00|10751.8|10749.8|10752.8|10750.8|10752.8|10750.8|10751.8|10749.8|341
1646304900000|2022-03-03 10:55:00|10753.1|10751.1|10751.6|10749.6|10753.5|10751.5|10751.4|10749.4|735
1646305200000|2022-03-03 11:00:00|10751.4|10749.4|10750.4|10748.4|10752.8|10750.8|10750.4|10748.4|628
1646305500000|2022-03-03 11:05:00|10750.6|10748.6|10752.4|10750.4|10753.5|10751.5|10750.4|10748.4|1150
1646305800000|2022-03-03 11:10:00|10752.2|10750.2|10750.8|10748.8|10752.8|10750.8|10750.8|10748.8|313
1646306100000|2022-03-03 11:15:00|10750.6|10748.6|10751.2|10749.2|10751.4|10749.4|10750.4|10748.4|254
1646306400000|2022-03-03 11:20:00|10751.4|10749.4|10752|10750|10752.2|10750.2|10751.2|10749.2|103
1646306700000|2022-03-03 11:25:00|10752.2|10750.2|10752.4|10750.4|10752.8|10750.8|10751.4|10749.4|386
1646307000000|2022-03-03 11:30:00|10752|10750|10751.8|10749.8|10752|10750|10750.4|10748.4|866
1646307300000|2022-03-03 11:35:00|10752|10750|10750.6|10748.6|10752|10750|10750.4|10748.4|143
1646307600000|2022-03-03 11:40:00|10750.8|10748.8|10750.4|10748.4|10751.4|10749.4|10750|10748|136
1646307900000|2022-03-03 11:45:00|10750.2|10748.2|10751.6|10749.6|10751.6|10749.6|10750.2|10748.2|185
1646308200000|2022-03-03 11:50:00|10752|10750|10753.1|10751.1|10753.1|10751.1|10751.8|10749.8|321
1646308500000|2022-03-03 11:55:00|10752.8|10750.8|10750.8|10748.8|10752.8|10750.8|10750.4|10748.4|788
1646308800000|2022-03-03 12:00:00|10751|10749|10752|10750|10752.6|10750.6|10751|10749|461
1646309100000|2022-03-03 12:05:00|10752.4|10750.4|10753.5|10751.5|10753.5|10751.5|10752.2|10750.2|576
1646309400000|2022-03-03 12:10:00|10753.3|10751.3|10753.5|10751.5|10753.5|10751.5|10753.1|10751.1|553
1646309700000|2022-03-03 12:15:00|10753.9|10751.9|10754.3|10752.3|10755.9|10753.9|10753.9|10751.9|1184
1646310000000|2022-03-03 12:20:00|10754.1|10752.1|10752.8|10750.8|10754.3|10752.3|10752.2|10750.2|880
1646310300000|2022-03-03 12:25:00|10753.1|10751.1|10753.1|10751.1|10753.5|10751.5|10752.4|10750.4|721
1646310600000|2022-03-03 12:30:00|10752.8|10750.8|10751.6|10749.6|10753.1|10751.1|10751.2|10749.2|637
1646310900000|2022-03-03 12:35:00|10751.4|10749.4|10751.2|10749.2|10751.6|10749.6|10750.4|10748.4|921
1646311200000|2022-03-03 12:40:00|10751|10749|10750.6|10748.6|10751.2|10749.2|10750.2|10748.2|580
1646311500000|2022-03-03 12:45:00|10750.8|10748.8|10751.2|10749.2|10752|10750|10750.2|10748.2|1168
1646311800000|2022-03-03 12:50:00|10751|10749|10750.8|10748.8|10752|10750|10750.8|10748.8|894
1646312100000|2022-03-03 12:55:00|10751.2|10749.2|10751.4|10749.4|10751.6|10749.6|10751.2|10749.2|438
1646312400000|2022-03-03 13:00:00|10751.6|10749.6|10752.8|10750.8|10753.5|10751.5|10751.2|10749.2|1008
1646312700000|2022-03-03 13:05:00|10753.1|10751.1|10752.4|10750.4|10753.1|10751.1|10751.4|10749.4|1230
1646313000000|2022-03-03 13:10:00|10752.8|10750.8|10753.9|10751.9|10754.3|10752.3|10752.4|10750.4|527
1646313300000|2022-03-03 13:15:00|10754.3|10752.3|10754.3|10752.3|10755.5|10753.5|10753.9|10751.9|1855
1646313600000|2022-03-03 13:20:00|10754.7|10752.7|10755.1|10753.1|10755.5|10753.5|10753.9|10751.9|3066
1646313900000|2022-03-03 13:25:00|10754.7|10752.7|10753.3|10751.3|10754.7|10752.7|10752.8|10750.8|1637
1646314200000|2022-03-03 13:30:00|10753.5|10751.5|10753.9|10751.9|10753.9|10751.9|10752.8|10750.8|2597
1646314500000|2022-03-03 13:35:00|10754.3|10752.3|10753.1|10751.1|10754.3|10752.3|10752.8|10750.8|1010
1646314800000|2022-03-03 13:40:00|10752.8|10750.8|10752.8|10750.8|10753.5|10751.5|10750|10748|1894
1646315100000|2022-03-03 13:45:00|10752.6|10750.6|10752|10750|10752.8|10750.8|10751.2|10749.2|872
1646315400000|2022-03-03 13:50:00|10752.4|10750.4|10750.8|10748.8|10752.4|10750.4|10749.4|10747.4|1038
1646315700000|2022-03-03 13:55:00|10750.4|10748.4|10750|10748|10751.6|10749.6|10750|10748|1113
1646316000000|2022-03-03 14:00:00|10749.8|10747.8|10747.7|10745.7|10750|10748|10743.8|10741.8|3221
1646316300000|2022-03-03 14:05:00|10748.5|10746.5|10749.2|10747.2|10750|10748|10744.9|10742.9|3121
1646316600000|2022-03-03 14:10:00|10749.6|10747.6|10748.1|10746.1|10750|10748|10747.3|10745.3|1372
1646316900000|2022-03-03 14:15:00|10747.9|10745.9|10744.9|10742.9|10748.5|10746.5|10744.9|10742.9|2451
1646317200000|2022-03-03 14:20:00|10744.6|10742.6|10746.5|10744.5|10748.1|10746.1|10744.4|10742.4|1814
1646317500000|2022-03-03 14:25:00|10746.7|10744.7|10746.1|10744.1|10746.9|10744.9|10744.6|10742.6|2024
1646317800000|2022-03-03 14:30:00|10746.5|10744.5|10746.5|10744.5|10747.3|10745.3|10745.7|10743.7|1580
1646318100000|2022-03-03 14:35:00|10746.7|10744.7|10746.1|10744.1|10747.3|10745.3|10746.1|10744.1|2018
1646318400000|2022-03-03 14:40:00|10745.7|10743.7|10741.6|10739.6|10745.7|10743.7|10741.4|10739.4|3371
1646318700000|2022-03-03 14:45:00|10741.4|10739.4|10744.2|10742.2|10744.2|10742.2|10741.4|10739.4|2312
1646319000000|2022-03-03 14:50:00|10744.4|10742.4|10744.6|10742.6|10744.6|10742.6|10743.8|10741.8|2245
1646319300000|2022-03-03 14:55:00|10744.2|10742.2|10743.2|10741.2|10744.6|10742.6|10743|10741|1659
1646319600000|2022-03-03 15:00:00|10743|10741|10746.3|10744.3|10746.5|10744.5|10742.2|10740.2|2872
1646319900000|2022-03-03 15:05:00|10746.1|10744.1|10746.1|10744.1|10746.5|10744.5|10745.5|10743.5|1449
1646320200000|2022-03-03 15:10:00|10745.7|10743.7|10746.1|10744.1|10746.5|10744.5|10745.1|10743.1|1633
1646320500000|2022-03-03 15:15:00|10746.5|10744.5|10744.2|10742.2|10746.5|10744.5|10743.8|10741.8|1586
1646320800000|2022-03-03 15:20:00|10744.8|10742.8|10744.6|10742.6|10745.3|10743.3|10743.4|10741.4|2843
1646321100000|2022-03-03 15:25:00|10744.9|10742.9|10743.8|10741.8|10745.7|10743.7|10743.4|10741.4|2613
1646321400000|2022-03-03 15:30:00|10743.4|10741.4|10744.2|10742.2|10744.6|10742.6|10741.8|10739.8|3851
1646321700000|2022-03-03 15:35:00|10743.8|10741.8|10744.9|10742.9|10745.3|10743.3|10743.8|10741.8|1268
1646322000000|2022-03-03 15:40:00|10744.8|10742.8|10743.4|10741.4|10744.9|10742.9|10742.6|10740.6|3626
1646322300000|2022-03-03 15:45:00|10743.6|10741.6|10742.6|10740.6|10743.8|10741.8|10742.6|10740.6|3896
1646322600000|2022-03-03 15:50:00|10743|10741|10743.4|10741.4|10743.4|10741.4|10742.6|10740.6|1353
1646322900000|2022-03-03 15:55:00|10743.8|10741.8|10744.2|10742.2|10744.9|10742.9|10743.8|10741.8|1975
1646323200000|2022-03-03 16:00:00|10744.6|10742.6|10743.8|10741.8|10744.9|10742.9|10743|10741|1174
1646323500000|2022-03-03 16:05:00|10743.4|10741.4|10746.5|10744.5|10747.3|10745.3|10743.4|10741.4|3412
1646323800000|2022-03-03 16:10:00|10746.7|10744.7|10748.1|10746.1|10748.5|10746.5|10745.7|10743.7|2511
1646324100000|2022-03-03 16:15:00|10747.9|10745.9|10748.1|10746.1|10750.8|10748.8|10747.7|10745.7|3733
1646324400000|2022-03-03 16:20:00|10748.3|10746.3|10747.7|10745.7|10748.5|10746.5|10747.3|10745.3|1752
1646324700000|2022-03-03 16:25:00|10747.3|10745.3|10746.9|10744.9|10747.7|10745.7|10746.5|10744.5|1338
1646325000000|2022-03-03 16:30:00|10746.7|10744.7|10748.5|10746.5|10749.2|10747.2|10746.1|10744.1|2083
1646325300000|2022-03-03 16:35:00|10748.9|10746.9|10748.9|10746.9|10749.2|10747.2|10747.3|10745.3|2310
1646325600000|2022-03-03 16:40:00|10749.2|10747.2|10747.3|10745.3|10749.2|10747.2|10746.5|10744.5|1549
1646325900000|2022-03-03 16:45:00|10747.7|10745.7|10748.9|10746.9|10749.2|10747.2|10747.3|10745.3|1267
1646326200000|2022-03-03 16:50:00|10748.5|10746.5|10748.9|10746.9|10749.2|10747.2|10747.3|10745.3|2480
1646326500000|2022-03-03 16:55:00|10748.1|10746.1|10746.9|10744.9|10748.5|10746.5|10746.9|10744.9|1901
1646326800000|2022-03-03 17:00:00|10747.3|10745.3|10746.9|10744.9|10747.7|10745.7|10746.7|10744.7|1337
1646327100000|2022-03-03 17:05:00|10747.3|10745.3|10746.7|10744.7|10747.3|10745.3|10746.5|10744.5|2002
1646327400000|2022-03-03 17:10:00|10746.9|10744.9|10746.5|10744.5|10746.9|10744.9|10746.1|10744.1|805
1646327700000|2022-03-03 17:15:00|10746.9|10744.9|10747.3|10745.3|10747.3|10745.3|10746.5|10744.5|853
1646328000000|2022-03-03 17:20:00|10746.9|10744.9|10746.9|10744.9|10747.3|10745.3|10746.5|10744.5|880
1646328300000|2022-03-03 17:25:00|10746.7|10744.7|10746.5|10744.5|10746.9|10744.9|10746.5|10744.5|565
1646328600000|2022-03-03 17:30:00|10746.1|10744.1|10745.3|10743.3|10747.7|10745.7|10742.2|10740.2|5207
1646328900000|2022-03-03 17:35:00|10744.9|10742.9|10744.6|10742.6|10746.1|10744.1|10742.6|10740.6|2511
1646329200000|2022-03-03 17:40:00|10744.4|10742.4|10743|10741|10744.6|10742.6|10742.8|10740.8|4342
1646329500000|2022-03-03 17:45:00|10743.4|10741.4|10743|10741|10743.8|10741.8|10742.2|10740.2|1397
1646329800000|2022-03-03 17:50:00|10742.8|10740.8|10742.2|10740.2|10742.8|10740.8|10741.8|10739.8|1541
1646330100000|2022-03-03 17:55:00|10741.8|10739.8|10743|10741|10743|10741|10741.4|10739.4|742
1646330400000|2022-03-03 18:00:00|10743.4|10741.4|10743.8|10741.8|10744|10742|10743|10741|1025
1646330700000|2022-03-03 18:05:00|10744.2|10742.2|10744.2|10742.2|10744.2|10742.2|10743|10741|1024
1646331000000|2022-03-03 18:10:00|10743.8|10741.8|10743.8|10741.8|10744.2|10742.2|10743.4|10741.4|872
1646331300000|2022-03-03 18:15:00|10743.6|10741.6|10742.6|10740.6|10743.8|10741.8|10742.6|10740.6|1511
1646331600000|2022-03-03 18:20:00|10742.2|10740.2|10741.8|10739.8|10742.6|10740.6|10741.4|10739.4|1054
1646331900000|2022-03-03 18:25:00|10741.4|10739.4|10739.9|10737.9|10741.4|10739.4|10739.5|10737.5|897
1646332200000|2022-03-03 18:30:00|10740.3|10738.3|10741.4|10739.4|10742.2|10740.2|10739.9|10737.9|2244
1646332500000|2022-03-03 18:35:00|10741|10739|10741|10739|10741.4|10739.4|10740.6|10738.6|899
1646332800000|2022-03-03 18:40:00|10741.4|10739.4|10741|10739|10741.6|10739.6|10741|10739|341
1646333100000|2022-03-03 18:45:00|10740.8|10738.8|10740.3|10738.3|10740.8|10738.8|10739.9|10737.9|1897
1646333400000|2022-03-03 18:50:00|10739.9|10737.9|10740.3|10738.3|10740.6|10738.6|10739.9|10737.9|893
1646333700000|2022-03-03 18:55:00|10740.1|10738.1|10740.6|10738.6|10740.6|10738.6|10739.9|10737.9|1616
1646334000000|2022-03-03 19:00:00|10741|10739|10740.6|10738.6|10741|10739|10740.3|10738.3|619
1646334300000|2022-03-03 19:05:00|10740.5|10738.5|10739.9|10737.9|10740.6|10738.6|10739.9|10737.9|882
1646334600000|2022-03-03 19:10:00|10740.3|10738.3|10739.5|10737.5|10740.3|10738.3|10739.1|10737.1|636
1646334900000|2022-03-03 19:15:00|10739.9|10737.9|10738.3|10736.3|10739.9|10737.9|10736.7|10734.7|2459
1646335200000|2022-03-03 19:20:00|10738.7|10736.7|10739.1|10737.1|10739.5|10737.5|10738.3|10736.3|1570
1646335500000|2022-03-03 19:25:00|10738.7|10736.7|10740.6|10738.6|10741.4|10739.4|10738.7|10736.7|1231
1646335800000|2022-03-03 19:30:00|10740.8|10738.8|10741|10739|10741.4|10739.4|10740.3|10738.3|531
1646336100000|2022-03-03 19:35:00|10740.6|10738.6|10741.4|10739.4|10741.8|10739.8|10740.6|10738.6|1117
1646336400000|2022-03-03 19:40:00|10741.6|10739.6|10742.6|10740.6|10742.6|10740.6|10741.4|10739.4|1108
1646336700000|2022-03-03 19:45:00|10742.8|10740.8|10742|10740|10743|10741|10742|10740|598
1646337000000|2022-03-03 19:50:00|10741.8|10739.8|10742.2|10740.2|10742.6|10740.6|10741.8|10739.8|1199
1646337300000|2022-03-03 19:55:00|10741.8|10739.8|10742.6|10740.6|10743|10741|10741.8|10739.8|1579
1646337600000|2022-03-03 20:00:00|10742.4|10740.4|10742.6|10740.6|10743|10741|10741.8|10739.8|2758
1646337900000|2022-03-03 20:05:00|10742.8|10740.8|10742.2|10740.2|10743|10741|10742.2|10740.2|1310
1646338200000|2022-03-03 20:10:00|10742.4|10740.4|10742.2|10740.2|10742.6|10740.6|10742.2|10740.2|1790
1646338500000|2022-03-03 20:15:00|10741.8|10739.8|10744.2|10742.2|10744.2|10742.2|10741.8|10739.8|1352
1646338800000|2022-03-03 20:20:00|10744.6|10742.6|10743.8|10741.8|10745.3|10743.3|10743|10741|2734
1646339100000|2022-03-03 20:25:00|10744.2|10742.2|10743|10741|10744.2|10742.2|10743|10741|1587
1646339400000|2022-03-03 20:30:00|10743.2|10741.2|10742.2|10740.2|10743.4|10741.4|10741.8|10739.8|2310
1646339700000|2022-03-03 20:35:00|10742.6|10740.6|10742.6|10740.6|10743|10741|10742.2|10740.2|865
1646340000000|2022-03-03 20:40:00|10743|10741|10744.6|10742.6|10744.6|10742.6|10743|10741|1319
1646340300000|2022-03-03 20:45:00|10744.4|10742.4|10744.2|10742.2|10744.9|10742.9|10743.8|10741.8|2693
1646340600000|2022-03-03 20:50:00|10743.8|10741.8|10743.8|10741.8|10744.2|10742.2|10743.6|10741.6|2068
1646340900000|2022-03-03 20:55:00|10743.4|10741.4|10742.2|10740.2|10743.8|10741.8|10742|10740|3306
1646341200000|2022-03-03 21:00:00|10742.4|10740.4|10743.4|10741.4|10743.4|10741.4|10741.8|10739.8|2408
1646341500000|2022-03-03 21:05:00|10743|10741|10742.6|10740.6|10743|10741|10742.2|10740.2|955
1646341800000|2022-03-03 21:10:00|10743|10741|10743.4|10741.4|10743.4|10741.4|10742.6|10740.6|732
1646342100000|2022-03-03 21:15:00|10743|10741|10742.6|10740.6|10743.8|10741.8|10742.6|10740.6|1715
1646342400000|2022-03-03 21:20:00|10742.8|10740.8|10742.6|10740.6|10743.4|10741.4|10741.8|10739.8|1362
1646342700000|2022-03-03 21:25:00|10742.4|10740.4|10743.4|10741.4|10743.4|10741.4|10742.2|10740.2|1101
1646343000000|2022-03-03 21:30:00|10743.2|10741.2|10743|10741|10744.2|10742.2|10742.6|10740.6|999
1646343300000|2022-03-03 21:35:00|10742.6|10740.6|10744.4|10742.4|10744.9|10742.9|10742.6|10740.6|925
1646343600000|2022-03-03 21:40:00|10744.6|10742.6|10743.8|10741.8|10744.9|10742.9|10743.8|10741.8|866
1646343900000|2022-03-03 21:45:00|10743.4|10741.4|10743.4|10741.4|10744.6|10742.6|10743.4|10741.4|1258
1646344200000|2022-03-03 21:50:00|10743.8|10741.8|10742.6|10740.6|10743.8|10741.8|10742.2|10740.2|1672
1646344500000|2022-03-03 21:55:00|10742.4|10740.4|10742.4|10740.4|10742.6|10740.6|10742.2|10740.2|504
1646348400000|2022-03-03 23:00:00|10742|10740|10740.6|10738.6|10742.4|10740.4|10740.6|10738.6|145
1646348700000|2022-03-03 23:05:00|10740.3|10738.3|10739.9|10737.9|10740.5|10738.5|10739.5|10737.5|136
1646349000000|2022-03-03 23:10:00|10740.1|10738.1|10740.3|10738.3|10740.3|10738.3|10739.5|10737.5|73
1646349300000|2022-03-03 23:15:00|10739.9|10737.9|10739.5|10737.5|10740.3|10738.3|10739.5|10737.5|249
1646349600000|2022-03-03 23:20:00|10739.3|10737.3|10739.1|10737.1|10739.3|10737.3|10739.1|10737.1|77
1646349900000|2022-03-03 23:25:00|10739.3|10737.3|10740.1|10738.1|10740.1|10738.1|10739.1|10737.1|108
1646350200000|2022-03-03 23:30:00|10739.9|10737.9|10739.7|10737.7|10740.3|10738.3|10739.7|10737.7|264
1646350500000|2022-03-03 23:35:00|10739.5|10737.5|10739.9|10737.9|10739.9|10737.9|10739.5|10737.5|107
1646350800000|2022-03-03 23:40:00|10739.7|10737.7|10739.5|10737.5|10739.9|10737.9|10739.5|10737.5|41
1646351100000|2022-03-03 23:45:00|10739.3|10737.3|10739.1|10737.1|10739.3|10737.3|10738.7|10736.7|477
1646351400000|2022-03-03 23:50:00|10738.9|10736.9|10738.3|10736.3|10739.1|10737.1|10737.9|10735.9|279
1646351700000|2022-03-03 23:55:00|10738.1|10736.1|10738.7|10736.7|10738.7|10736.7|10738.1|10736.1|141
1646352000000|2022-03-04 00:00:00|10739.1|10737.1|10739.5|10737.5|10739.9|10737.9|10739.1|10737.1|250
1646352300000|2022-03-04 00:05:00|10739.9|10737.9|10743.6|10741.6|10744|10742|10739.5|10737.5|927
1646352600000|2022-03-04 00:10:00|10743.8|10741.8|10745.7|10743.7|10746.7|10744.7|10743.8|10741.8|1082
1646352900000|2022-03-04 00:15:00|10746.3|10744.3|10750.8|10748.8|10751.6|10749.6|10745.9|10743.9|1111
1646353200000|2022-03-04 00:20:00|10751|10749|10753.7|10751.7|10755.5|10753.5|10751|10749|1035
1646353500000|2022-03-04 00:25:00|10753.9|10751.9|10753.7|10751.7|10755.9|10753.9|10752.4|10750.4|1638
1646353800000|2022-03-04 00:30:00|10753.5|10751.5|10757.4|10755.4|10757.8|10755.8|10752.8|10750.8|1251
1646354100000|2022-03-04 00:35:00|10757.3|10755.3|10762.3|10760.3|10762.5|10760.5|10757.1|10755.1|1360
1646354400000|2022-03-04 00:40:00|10762.5|10760.5|10767.6|10765.6|10768.2|10766.2|10762.5|10760.5|2840
1646354700000|2022-03-04 00:45:00|10767.8|10765.8|10764.9|10762.9|10769.6|10767.6|10764.1|10762.1|1919
1646355000000|2022-03-04 00:50:00|10765.1|10763.1|10767.6|10765.6|10767.8|10765.8|10760|10758|1551
1646355300000|2022-03-04 00:55:00|10767.8|10765.8|10764.9|10762.9|10769.6|10767.6|10764.9|10762.9|2223
1646355600000|2022-03-04 01:00:00|10765.3|10763.3|10763.1|10761.1|10765.6|10763.6|10762.5|10760.5|1520
1646355900000|2022-03-04 01:05:00|10762.9|10760.9|10763.7|10761.7|10764.1|10762.1|10757.4|10755.4|1564
1646356200000|2022-03-04 01:10:00|10763.9|10761.9|10762.1|10760.1|10764.1|10762.1|10759.8|10757.8|552
1646356500000|2022-03-04 01:15:00|10761.9|10759.9|10761|10759|10762.9|10760.9|10760.6|10758.6|522
1646356800000|2022-03-04 01:20:00|10760.8|10758.8|10754.5|10752.5|10761.4|10759.4|10754.3|10752.3|1255
1646357100000|2022-03-04 01:25:00|10754.7|10752.7|10754.5|10752.5|10756.3|10754.3|10753.3|10751.3|695
1646357400000|2022-03-04 01:30:00|10754.3|10752.3|10755.5|10753.5|10755.7|10753.7|10754.3|10752.3|727
1646357700000|2022-03-04 01:35:00|10755.1|10753.1|10754.3|10752.3|10756.1|10754.1|10753.7|10751.7|724
1646358000000|2022-03-04 01:40:00|10754.5|10752.5|10752.8|10750.8|10754.9|10752.9|10752.8|10750.8|531
1646358300000|2022-03-04 01:45:00|10752.6|10750.6|10750.2|10748.2|10753.1|10751.1|10750|10748|503
1646358600000|2022-03-04 01:50:00|10750|10748|10750.6|10748.6|10751.2|10749.2|10746.1|10744.1|1290
1646358900000|2022-03-04 01:55:00|10750.8|10748.8|10750.2|10748.2|10753.5|10751.5|10748.7|10746.7|495
1646359200000|2022-03-04 02:00:00|10750.4|10748.4|10752.2|10750.2|10754.5|10752.5|10750.4|10748.4|830
1646359500000|2022-03-04 02:05:00|10752.4|10750.4|10751.6|10749.6|10753.1|10751.1|10751.6|10749.6|195
1646359800000|2022-03-04 02:10:00|10751.8|10749.8|10751.2|10749.2|10752|10750|10750.8|10748.8|211
1646360100000|2022-03-04 02:15:00|10751|10749|10754.5|10752.5|10754.9|10752.9|10750.4|10748.4|534
1646360400000|2022-03-04 02:20:00|10754.3|10752.3|10751.4|10749.4|10754.3|10752.3|10751.4|10749.4|133
1646360700000|2022-03-04 02:25:00|10751.6|10749.6|10751.6|10749.6|10752.8|10750.8|10750.6|10748.6|168
1646361000000|2022-03-04 02:30:00|10751.4|10749.4|10751|10749|10751.8|10749.8|10750.8|10748.8|218
1646361300000|2022-03-04 02:35:00|10751.2|10749.2|10750.8|10748.8|10752|10750|10749.4|10747.4|211
1646361600000|2022-03-04 02:40:00|10750.6|10748.6|10751|10749|10751.2|10749.2|10750|10748|182
1646361900000|2022-03-04 02:45:00|10750.8|10748.8|10755.3|10753.3|10755.5|10753.5|10750.8|10748.8|240
1646362200000|2022-03-04 02:50:00|10755.5|10753.5|10754.3|10752.3|10755.5|10753.5|10753.3|10751.3|128
1646362500000|2022-03-04 02:55:00|10754.7|10752.7|10754.7|10752.7|10755.1|10753.1|10753.9|10751.9|142
1646362800000|2022-03-04 03:00:00|10754.9|10752.9|10753.5|10751.5|10755.1|10753.1|10752.8|10750.8|266
1646363100000|2022-03-04 03:05:00|10753.7|10751.7|10752.6|10750.6|10754.7|10752.7|10752.4|10750.4|129
1646363400000|2022-03-04 03:10:00|10752.4|10750.4|10753.5|10751.5|10754.3|10752.3|10751.6|10749.6|388
1646363700000|2022-03-04 03:15:00|10753.3|10751.3|10755.9|10753.9|10755.9|10753.9|10752.4|10750.4|370
1646364000000|2022-03-04 03:20:00|10756.1|10754.1|10756.3|10754.3|10757.8|10755.8|10755.3|10753.3|320
1646364300000|2022-03-04 03:25:00|10756.1|10754.1|10755.3|10753.3|10757.4|10755.4|10755.1|10753.1|244
1646364600000|2022-03-04 03:30:00|10755.1|10753.1|10753.5|10751.5|10756.1|10754.1|10753.5|10751.5|262
1646364900000|2022-03-04 03:35:00|10753.9|10751.9|10755.3|10753.3|10755.5|10753.5|10753.9|10751.9|154
1646365200000|2022-03-04 03:40:00|10755.5|10753.5|10755.3|10753.3|10756.7|10754.7|10754.7|10752.7|326
1646365500000|2022-03-04 03:45:00|10755.5|10753.5|10757.1|10755.1|10757.3|10755.3|10755.1|10753.1|480
1646365800000|2022-03-04 03:50:00|10756.9|10754.9|10756.1|10754.1|10757.4|10755.4|10755.7|10753.7|178
1646366100000|2022-03-04 03:55:00|10755.9|10753.9|10754.5|10752.5|10755.9|10753.9|10754.1|10752.1|384
1646366400000|2022-03-04 04:00:00|10754.3|10752.3|10754.9|10752.9|10755.1|10753.1|10754.3|10752.3|47
1646366700000|2022-03-04 04:05:00|10755.1|10753.1|10754.3|10752.3|10755.5|10753.5|10752.8|10750.8|155
1646367000000|2022-03-04 04:10:00|10754.1|10752.1|10754.3|10752.3|10754.5|10752.5|10753.9|10751.9|119
1646367300000|2022-03-04 04:15:00|10754.5|10752.5|10753|10751|10754.7|10752.7|10753|10751|83
1646367600000|2022-03-04 04:20:00|10753.1|10751.1|10753.3|10751.3|10753.9|10751.9|10753.1|10751.1|260
1646367900000|2022-03-04 04:25:00|10753.1|10751.1|10751.4|10749.4|10753.3|10751.3|10751.2|10749.2|290
1646368200000|2022-03-04 04:30:00|10751.6|10749.6|10748.5|10746.5|10752.2|10750.2|10748.5|10746.5|2057
1646368500000|2022-03-04 04:35:00|10748.3|10746.3|10748.1|10746.1|10749|10747|10747.9|10745.9|397
1646368800000|2022-03-04 04:40:00|10747.7|10745.7|10747.7|10745.7|10748.1|10746.1|10747.7|10745.7|557
1646369100000|2022-03-04 04:45:00|10747.9|10745.9|10748.9|10746.9|10749.2|10747.2|10747.7|10745.7|8564
1646369400000|2022-03-04 04:50:00|10748.5|10746.5|10748.5|10746.5|10748.9|10746.9|10748.5|10746.5|234
1646369700000|2022-03-04 04:55:00|10748.7|10746.7|10747.9|10745.9|10749.2|10747.2|10747.7|10745.7|238
1646370000000|2022-03-04 05:00:00|10748.1|10746.1|10748.5|10746.5|10749.8|10747.8|10748.1|10746.1|248
1646370300000|2022-03-04 05:05:00|10748.3|10746.3|10748.3|10746.3|10749|10747|10748.1|10746.1|141
1646370600000|2022-03-04 05:10:00|10748.1|10746.1|10747.7|10745.7|10748.5|10746.5|10747.3|10745.3|73
1646370900000|2022-03-04 05:15:00|10747.5|10745.5|10748.9|10746.9|10749|10747|10747.5|10745.5|111
1646371200000|2022-03-04 05:20:00|10749|10747|10747.1|10745.1|10749.2|10747.2|10746.9|10744.9|155
1646371500000|2022-03-04 05:25:00|10746.9|10744.9|10748.1|10746.1|10748.1|10746.1|10746.9|10744.9|148
1646371800000|2022-03-04 05:30:00|10747.9|10745.9|10747.9|10745.9|10748.1|10746.1|10747.7|10745.7|63
1646372100000|2022-03-04 05:35:00|10748.1|10746.1|10747.3|10745.3|10748.1|10746.1|10747.3|10745.3|101
1646372400000|2022-03-04 05:40:00|10747.1|10745.1|10747.5|10745.5|10747.7|10745.7|10746.7|10744.7|43
1646372700000|2022-03-04 05:45:00|10747.7|10745.7|10747.7|10745.7|10748.1|10746.1|10747.7|10745.7|154
1646373000000|2022-03-04 05:50:00|10747.9|10745.9|10748.1|10746.1|10748.1|10746.1|10746.9|10744.9|310
1646373300000|2022-03-04 05:55:00|10747.9|10745.9|10746.9|10744.9|10748.1|10746.1|10746.7|10744.7|172
1646373600000|2022-03-04 06:00:00|10746.7|10744.7|10746.9|10744.9|10747.7|10745.7|10746.3|10744.3|333
1646373900000|2022-03-04 06:05:00|10746.7|10744.7|10748.3|10746.3|10748.5|10746.5|10746.5|10744.5|299
1646374200000|2022-03-04 06:10:00|10748.1|10746.1|10747.9|10745.9|10749|10747|10747.7|10745.7|99
1646374500000|2022-03-04 06:15:00|10748.1|10746.1|10748.3|10746.3|10749.6|10747.6|10747.9|10745.9|107
1646374800000|2022-03-04 06:20:00|10748.1|10746.1|10748.9|10746.9|10748.9|10746.9|10748.1|10746.1|73
1646375100000|2022-03-04 06:25:00|10748.7|10746.7|10748.9|10746.9|10748.9|10746.9|10748.1|10746.1|269
1646375400000|2022-03-04 06:30:00|10749|10747|10750.8|10748.8|10751.2|10749.2|10749|10747|442
1646375700000|2022-03-04 06:35:00|10751|10749|10750|10748|10751.4|10749.4|10749.8|10747.8|151
1646376000000|2022-03-04 06:40:00|10750.2|10748.2|10750|10748|10750.8|10748.8|10749.8|10747.8|15
1646376300000|2022-03-04 06:45:00|10750.2|10748.2|10751|10749|10751|10749|10749.6|10747.6|56
1646376600000|2022-03-04 06:50:00|10751.2|10749.2|10751.4|10749.4|10752|10750|10751.2|10749.2|157
1646376900000|2022-03-04 06:55:00|10751.2|10749.2|10752.2|10750.2|10752.2|10750.2|10750.8|10748.8|173
1646377200000|2022-03-04 07:00:00|10752|10750|10751.2|10749.2|10752|10750|10750.4|10748.4|238
1646377500000|2022-03-04 07:05:00|10751.4|10749.4|10751.4|10749.4|10752.4|10750.4|10750.6|10748.6|211
1646377800000|2022-03-04 07:10:00|10751.6|10749.6|10750.8|10748.8|10751.6|10749.6|10750.2|10748.2|243
1646378100000|2022-03-04 07:15:00|10750.6|10748.6|10752.4|10750.4|10752.4|10750.4|10750.4|10748.4|168
1646378400000|2022-03-04 07:20:00|10752.8|10750.8|10752.4|10750.4|10753.9|10751.9|10751.8|10749.8|521
1646378700000|2022-03-04 07:25:00|10752.2|10750.2|10753.1|10751.1|10753.1|10751.1|10752|10750|201
1646379000000|2022-03-04 07:30:00|10753|10751|10750.4|10748.4|10753.1|10751.1|10749.4|10747.4|756
1646379300000|2022-03-04 07:35:00|10750|10748|10750|10748|10751.2|10749.2|10749.2|10747.2|327
1646379600000|2022-03-04 07:40:00|10749.8|10747.8|10749.2|10747.2|10750|10748|10748.9|10746.9|557
1646379900000|2022-03-04 07:45:00|10749.6|10747.6|10749.6|10747.6|10749.8|10747.8|10748.9|10746.9|135
1646380200000|2022-03-04 07:50:00|10749.2|10747.2|10748.9|10746.9|10749.2|10747.2|10747.7|10745.7|204
1646380500000|2022-03-04 07:55:00|10748.7|10746.7|10749.2|10747.2|10750|10748|10748.5|10746.5|395
1646380800000|2022-03-04 08:00:00|10749|10747|10748.9|10746.9|10749.2|10747.2|10748.1|10746.1|727
1646381100000|2022-03-04 08:05:00|10748.7|10746.7|10747.3|10745.3|10749.2|10747.2|10746.5|10744.5|433
1646381400000|2022-03-04 08:10:00|10746.9|10744.9|10746.5|10744.5|10747.7|10745.7|10745.3|10743.3|756
1646381700000|2022-03-04 08:15:00|10746.9|10744.9|10746.1|10744.1|10748.9|10746.9|10745.7|10743.7|481
1646382000000|2022-03-04 08:20:00|10745.7|10743.7|10747.1|10745.1|10747.7|10745.7|10745.7|10743.7|652
1646382300000|2022-03-04 08:25:00|10746.9|10744.9|10746.3|10744.3|10748.1|10746.1|10746.1|10744.1|564
1646382600000|2022-03-04 08:30:00|10746.5|10744.5|10747.3|10745.3|10748.9|10746.9|10746.5|10744.5|283
1646382900000|2022-03-04 08:35:00|10747.1|10745.1|10749.6|10747.6|10750|10748|10747.1|10745.1|375
1646383200000|2022-03-04 08:40:00|10749.4|10747.4|10750.4|10748.4|10750.8|10748.8|10749.2|10747.2|875
1646383500000|2022-03-04 08:45:00|10750.2|10748.2|10752.2|10750.2|10752.4|10750.4|10749.4|10747.4|505
1646383800000|2022-03-04 08:50:00|10752|10750|10753.9|10751.9|10754.7|10752.7|10751.6|10749.6|959
1646384100000|2022-03-04 08:55:00|10753.5|10751.5|10753.5|10751.5|10753.9|10751.9|10752.8|10750.8|379
1646384400000|2022-03-04 09:00:00|10753.9|10751.9|10755.1|10753.1|10755.5|10753.5|10753.1|10751.1|486
1646384700000|2022-03-04 09:05:00|10754.9|10752.9|10755.7|10753.7|10758.2|10756.2|10754.3|10752.3|1527
1646385000000|2022-03-04 09:10:00|10755.5|10753.5|10753.5|10751.5|10755.9|10753.9|10753.3|10751.3|715
1646385300000|2022-03-04 09:15:00|10753.7|10751.7|10754.3|10752.3|10755.9|10753.9|10753.5|10751.5|302
1646385600000|2022-03-04 09:20:00|10754.5|10752.5|10752.6|10750.6|10755.5|10753.5|10752.6|10750.6|478
1646385900000|2022-03-04 09:25:00|10752.8|10750.8|10752.4|10750.4|10754.9|10752.9|10751.8|10749.8|632
1646386200000|2022-03-04 09:30:00|10751.8|10749.8|10750|10748|10752|10750|10749.6|10747.6|631
1646386500000|2022-03-04 09:35:00|10750.2|10748.2|10751.6|10749.6|10752|10750|10750|10748|142
1646386800000|2022-03-04 09:40:00|10752|10750|10751.4|10749.4|10753.5|10751.5|10751|10749|885
1646387100000|2022-03-04 09:45:00|10751.2|10749.2|10751.6|10749.6|10752.4|10750.4|10749.6|10747.6|587
1646387400000|2022-03-04 09:50:00|10751.4|10749.4|10751.2|10749.2|10751.8|10749.8|10749.6|10747.6|388
1646387700000|2022-03-04 09:55:00|10751|10749|10751.6|10749.6|10752|10750|10750.8|10748.8|322
1646388000000|2022-03-04 10:00:00|10751.8|10749.8|10751|10749|10752.8|10750.8|10750.8|10748.8|300
1646388300000|2022-03-04 10:05:00|10751.2|10749.2|10752.8|10750.8|10753.1|10751.1|10750.6|10748.6|265
1646388600000|2022-03-04 10:10:00|10753.1|10751.1|10752.4|10750.4|10753.1|10751.1|10752.4|10750.4|359
1646388900000|2022-03-04 10:15:00|10751.8|10749.8|10750.2|10748.2|10751.8|10749.8|10750|10748|206
1646389200000|2022-03-04 10:20:00|10750.4|10748.4|10750.4|10748.4|10751.2|10749.2|10749.2|10747.2|303
1646389500000|2022-03-04 10:25:00|10750.2|10748.2|10748.9|10746.9|10750.6|10748.6|10748.9|10746.9|183
1646389800000|2022-03-04 10:30:00|10749|10747|10749.6|10747.6|10750|10748|10748.9|10746.9|228
1646390100000|2022-03-04 10:35:00|10750|10748|10752.4|10750.4|10752.8|10750.8|10750|10748|339
1646390400000|2022-03-04 10:40:00|10752.8|10750.8|10752|10750|10753.7|10751.7|10751.6|10749.6|474
1646390700000|2022-03-04 10:45:00|10752.2|10750.2|10753.1|10751.1|10753.7|10751.7|10752.2|10750.2|200
1646391000000|2022-03-04 10:50:00|10753.3|10751.3|10753.5|10751.5|10753.9|10751.9|10753|10751|100
1646391300000|2022-03-04 10:55:00|10753.3|10751.3|10753.7|10751.7|10755.1|10753.1|10753.3|10751.3|604
1646391600000|2022-03-04 11:00:00|10753.5|10751.5|10753.5|10751.5|10754.3|10752.3|10753.3|10751.3|239
1646391900000|2022-03-04 11:05:00|10753.1|10751.1|10752.8|10750.8|10753.5|10751.5|10751.8|10749.8|283
1646392200000|2022-03-04 11:10:00|10752.6|10750.6|10751.6|10749.6|10753.5|10751.5|10751.2|10749.2|559
1646392500000|2022-03-04 11:15:00|10751.4|10749.4|10750.4|10748.4|10752|10750|10750.4|10748.4|313
1646392800000|2022-03-04 11:20:00|10750.6|10748.6|10750.6|10748.6|10753.5|10751.5|10750.4|10748.4|488
1646393100000|2022-03-04 11:25:00|10750.4|10748.4|10750|10748|10751.6|10749.6|10750|10748|305
1646393400000|2022-03-04 11:30:00|10750.2|10748.2|10750.4|10748.4|10750.8|10748.8|10749.6|10747.6|216
1646393700000|2022-03-04 11:35:00|10750.6|10748.6|10751|10749|10752|10750|10750.2|10748.2|738
1646394000000|2022-03-04 11:40:00|10751.2|10749.2|10750.4|10748.4|10751.2|10749.2|10750|10748|167
1646394300000|2022-03-04 11:45:00|10750.6|10748.6|10750.4|10748.4|10750.6|10748.6|10750|10748|104
1646394600000|2022-03-04 11:50:00|10750.2|10748.2|10751.6|10749.6|10752.4|10750.4|10750|10748|298
1646394900000|2022-03-04 11:55:00|10751.8|10749.8|10752.4|10750.4|10753.5|10751.5|10751.6|10749.6|701
1646395200000|2022-03-04 12:00:00|10752|10750|10751.2|10749.2|10752.4|10750.4|10750.8|10748.8|520
1646395500000|2022-03-04 12:05:00|10751.4|10749.4|10753|10751|10753.1|10751.1|10751.2|10749.2|749
1646395800000|2022-03-04 12:10:00|10753.1|10751.1|10752.4|10750.4|10753.3|10751.3|10752.2|10750.2|556
1646396100000|2022-03-04 12:15:00|10752.2|10750.2|10751.6|10749.6|10752.4|10750.4|10751.2|10749.2|441
1646396400000|2022-03-04 12:20:00|10751.2|10749.2|10751.2|10749.2|10752.4|10750.4|10751.2|10749.2|819
1646396700000|2022-03-04 12:25:00|10751.4|10749.4|10752.8|10750.8|10753.3|10751.3|10750.8|10748.8|513
1646397000000|2022-03-04 12:30:00|10753|10751|10752|10750|10753.1|10751.1|10751.6|10749.6|902
1646397300000|2022-03-04 12:35:00|10751.6|10749.6|10751.2|10749.2|10752.4|10750.4|10750.8|10748.8|547
1646397600000|2022-03-04 12:40:00|10751|10749|10750.8|10748.8|10751.6|10749.6|10750.4|10748.4|527
1646397900000|2022-03-04 12:45:00|10750.6|10748.6|10750.8|10748.8|10751.6|10749.6|10750.4|10748.4|629
1646398200000|2022-03-04 12:50:00|10750.6|10748.6|10751.2|10749.2|10751.6|10749.6|10750.6|10748.6|261
1646398500000|2022-03-04 12:55:00|10751|10749|10751.2|10749.2|10751.8|10749.8|10750.8|10748.8|137
1646398800000|2022-03-04 13:00:00|10751|10749|10752|10750|10752.8|10750.8|10751|10749|842
1646399100000|2022-03-04 13:05:00|10751.8|10749.8|10750.8|10748.8|10752|10750|10750.8|10748.8|952
1646399400000|2022-03-04 13:10:00|10751.2|10749.2|10750.2|10748.2|10751.2|10749.2|10750|10748|1056
1646399700000|2022-03-04 13:15:00|10750.4|10748.4|10750|10748|10751.6|10749.6|10750|10748|1546
1646400000000|2022-03-04 13:20:00|10749.8|10747.8|10747.7|10745.7|10750|10748|10747.7|10745.7|4255
1646400300000|2022-03-04 13:25:00|10747.3|10745.3|10747.5|10745.5|10748.1|10746.1|10746.5|10744.5|3063
1646400600000|2022-03-04 13:30:00|10746.5|10744.5|10758|10756|10759.8|10757.8|10746.5|10744.5|6991
1646400900000|2022-03-04 13:35:00|10757.8|10755.8|10754.3|10752.3|10758.2|10756.2|10753.1|10751.1|3844
1646401200000|2022-03-04 13:40:00|10753.9|10751.9|10756.3|10754.3|10756.7|10754.7|10752|10750|3356
1646401500000|2022-03-04 13:45:00|10755.9|10753.9|10757.8|10755.8|10758.6|10756.6|10755.5|10753.5|2214
1646401800000|2022-03-04 13:50:00|10757.4|10755.4|10757.1|10755.1|10759|10757|10756.7|10754.7|2569
1646402100000|2022-03-04 13:55:00|10756.7|10754.7|10753.9|10751.9|10757.4|10755.4|10753.9|10751.9|3654
1646402400000|2022-03-04 14:00:00|10754.1|10752.1|10753.5|10751.5|10754.3|10752.3|10752|10750|1666
1646402700000|2022-03-04 14:05:00|10753.3|10751.3|10750|10748|10753.5|10751.5|10749.2|10747.2|2933
1646403000000|2022-03-04 14:10:00|10750.4|10748.4|10752.8|10750.8|10753.7|10751.7|10750.2|10748.2|2599
1646403300000|2022-03-04 14:15:00|10752.4|10750.4|10755.5|10753.5|10755.9|10753.9|10751.2|10749.2|2436
1646403600000|2022-03-04 14:20:00|10755.1|10753.1|10754.7|10752.7|10755.3|10753.3|10753.7|10751.7|1660
1646403900000|2022-03-04 14:25:00|10754.3|10752.3|10755.1|10753.1|10755.9|10753.9|10753.9|10751.9|1620
1646404200000|2022-03-04 14:30:00|10755.5|10753.5|10757.4|10755.4|10757.4|10755.4|10754.7|10752.7|2051
1646404500000|2022-03-04 14:35:00|10757.3|10755.3|10758.6|10756.6|10758.6|10756.6|10756.7|10754.7|1858
1646404800000|2022-03-04 14:40:00|10758.2|10756.2|10761.5|10759.5|10762.1|10760.1|10757.8|10755.8|1975
1646405100000|2022-03-04 14:45:00|10761.7|10759.7|10761|10759|10762.1|10760.1|10760.2|10758.2|2761
1646405400000|2022-03-04 14:50:00|10760.8|10758.8|10759.4|10757.4|10761|10759|10759.2|10757.2|2671
1646405700000|2022-03-04 14:55:00|10759|10757|10760.2|10758.2|10760.2|10758.2|10758.2|10756.2|2045
1646406000000|2022-03-04 15:00:00|10759.8|10757.8|10759|10757|10760.6|10758.6|10759|10757|2787
1646406300000|2022-03-04 15:05:00|10759.2|10757.2|10760.6|10758.6|10761|10759|10757.8|10755.8|4343
1646406600000|2022-03-04 15:10:00|10761|10759|10762.5|10760.5|10762.7|10760.7|10761|10759|2039
1646406900000|2022-03-04 15:15:00|10762.1|10760.1|10761.5|10759.5|10762.5|10760.5|10760.6|10758.6|2017
1646407200000|2022-03-04 15:20:00|10761.7|10759.7|10761.4|10759.4|10762.5|10760.5|10761|10759|2381
1646407500000|2022-03-04 15:25:00|10761.5|10759.5|10761.7|10759.7|10762.1|10760.1|10761|10759|1749
1646407800000|2022-03-04 15:30:00|10762.1|10760.1|10762.9|10760.9|10762.9|10760.9|10761.4|10759.4|1946
1646408100000|2022-03-04 15:35:00|10763.3|10761.3|10762.1|10760.1|10763.3|10761.3|10761.7|10759.7|1693
1646408400000|2022-03-04 15:40:00|10762.5|10760.5|10762.1|10760.1|10762.9|10760.9|10762.1|10760.1|3364
1646408700000|2022-03-04 15:45:00|10761.7|10759.7|10761.7|10759.7|10762.1|10760.1|10760.2|10758.2|2494
1646409000000|2022-03-04 15:50:00|10762.1|10760.1|10762.1|10760.1|10762.5|10760.5|10761|10759|2023
1646409300000|2022-03-04 15:55:00|10762.5|10760.5|10761.7|10759.7|10762.5|10760.5|10761.5|10759.5|2138
1646409600000|2022-03-04 16:00:00|10762.1|10760.1|10761.4|10759.4|10762.1|10760.1|10760.2|10758.2|1678
1646409900000|2022-03-04 16:05:00|10761|10759|10758.6|10756.6|10761.4|10759.4|10758.6|10756.6|2291
1646410200000|2022-03-04 16:10:00|10759|10757|10759|10757|10760.2|10758.2|10758.2|10756.2|3664
1646410500000|2022-03-04 16:15:00|10759.4|10757.4|10758.6|10756.6|10759.4|10757.4|10757.8|10755.8|1684
1646410800000|2022-03-04 16:20:00|10758.2|10756.2|10758.6|10756.6|10759.4|10757.4|10757.8|10755.8|1418
1646411100000|2022-03-04 16:25:00|10759|10757|10760.6|10758.6|10760.8|10758.8|10758.2|10756.2|1992
1646411400000|2022-03-04 16:30:00|10760.4|10758.4|10761.4|10759.4|10761.4|10759.4|10760|10758|1591
1646411700000|2022-03-04 16:35:00|10761.7|10759.7|10761.4|10759.4|10762.1|10760.1|10761.4|10759.4|1340
1646412000000|2022-03-04 16:40:00|10761.5|10759.5|10760.6|10758.6|10761.5|10759.5|10760.2|10758.2|1293
1646412300000|2022-03-04 16:45:00|10760.2|10758.2|10761|10759|10761.4|10759.4|10759.2|10757.2|2498
1646412600000|2022-03-04 16:50:00|10760.6|10758.6|10760.2|10758.2|10760.6|10758.6|10758.2|10756.2|2520
1646412900000|2022-03-04 16:55:00|10760.4|10758.4|10760.6|10758.6|10761|10759|10760.2|10758.2|1411
1646413200000|2022-03-04 17:00:00|10760.2|10758.2|10757.8|10755.8|10760.2|10758.2|10757.8|10755.8|1907
1646413500000|2022-03-04 17:05:00|10758|10756|10758.2|10756.2|10759|10757|10757.4|10755.4|1870
1646413800000|2022-03-04 17:10:00|10757.8|10755.8|10757.1|10755.1|10758.6|10756.6|10757.1|10755.1|1690
1646414100000|2022-03-04 17:15:00|10756.9|10754.9|10756.7|10754.7|10757.8|10755.8|10754.3|10752.3|2642
1646414400000|2022-03-04 17:20:00|10757.1|10755.1|10756.3|10754.3|10757.4|10755.4|10754.7|10752.7|2157
1646414700000|2022-03-04 17:25:00|10756.1|10754.1|10755.9|10753.9|10756.3|10754.3|10755.9|10753.9|1228
1646415000000|2022-03-04 17:30:00|10756.1|10754.1|10756.7|10754.7|10757.1|10755.1|10755.5|10753.5|1065
1646415300000|2022-03-04 17:35:00|10757.1|10755.1|10756.7|10754.7|10757.8|10755.8|10756.7|10754.7|1339
1646415600000|2022-03-04 17:40:00|10756.9|10754.9|10756.3|10754.3|10757.4|10755.4|10755.9|10753.9|1072
1646415900000|2022-03-04 17:45:00|10756.7|10754.7|10755.5|10753.5|10756.7|10754.7|10755.1|10753.1|1911
1646416200000|2022-03-04 17:50:00|10755.1|10753.1|10754.3|10752.3|10755.7|10753.7|10753.9|10751.9|1623
1646416500000|2022-03-04 17:55:00|10753.9|10751.9|10755.1|10753.1|10755.1|10753.1|10753.5|10751.5|880
1646416800000|2022-03-04 18:00:00|10754.7|10752.7|10754.3|10752.3|10755.1|10753.1|10753.9|10751.9|598
1646417100000|2022-03-04 18:05:00|10754.5|10752.5|10753.5|10751.5|10754.7|10752.7|10753|10751|1210
1646417400000|2022-03-04 18:10:00|10753.9|10751.9|10752|10750|10753.9|10751.9|10752|10750|936
1646417700000|2022-03-04 18:15:00|10751.6|10749.6|10754.3|10752.3|10754.7|10752.7|10751.6|10749.6|886
1646418000000|2022-03-04 18:20:00|10754.1|10752.1|10754.7|10752.7|10754.7|10752.7|10753.5|10751.5|620
1646418300000|2022-03-04 18:25:00|10754.5|10752.5|10753.9|10751.9|10754.7|10752.7|10753.5|10751.5|440
1646418600000|2022-03-04 18:30:00|10753.5|10751.5|10755.3|10753.3|10755.5|10753.5|10753.5|10751.5|760
1646418900000|2022-03-04 18:35:00|10755.1|10753.1|10755.3|10753.3|10755.9|10753.9|10755.1|10753.1|189
1646419200000|2022-03-04 18:40:00|10755.5|10753.5|10756.7|10754.7|10757.1|10755.1|10755.5|10753.5|1490
1646419500000|2022-03-04 18:45:00|10756.9|10754.9|10756.7|10754.7|10757.1|10755.1|10756.7|10754.7|213
1646419800000|2022-03-04 18:50:00|10756.3|10754.3|10755.5|10753.5|10756.3|10754.3|10755.5|10753.5|437
1646420100000|2022-03-04 18:55:00|10756.3|10754.3|10756.7|10754.7|10757.4|10755.4|10756.3|10754.3|1058
1646420400000|2022-03-04 19:00:00|10756.5|10754.5|10756.7|10754.7|10757.4|10755.4|10756.3|10754.3|1918
1646420700000|2022-03-04 19:05:00|10756.3|10754.3|10756.3|10754.3|10756.7|10754.7|10755.9|10753.9|511
1646421000000|2022-03-04 19:10:00|10756.5|10754.5|10756.3|10754.3|10757.1|10755.1|10756.3|10754.3|570
1646421300000|2022-03-04 19:15:00|10756.5|10754.5|10755.9|10753.9|10756.7|10754.7|10755.9|10753.9|639
1646421600000|2022-03-04 19:20:00|10756.1|10754.1|10755.3|10753.3|10756.1|10754.1|10755.3|10753.3|567
1646421900000|2022-03-04 19:25:00|10755.5|10753.5|10755.1|10753.1|10755.5|10753.5|10754.7|10752.7|462
1646422200000|2022-03-04 19:30:00|10755.3|10753.3|10755.1|10753.1|10756.7|10754.7|10755.1|10753.1|892
1646422500000|2022-03-04 19:35:00|10755.5|10753.5|10755.5|10753.5|10755.9|10753.9|10755.5|10753.5|275
1646422800000|2022-03-04 19:40:00|10755.9|10753.9|10756.7|10754.7|10757.1|10755.1|10755.5|10753.5|1418
1646423100000|2022-03-04 19:45:00|10756.3|10754.3|10755.9|10753.9|10756.7|10754.7|10755.5|10753.5|2530
1646423400000|2022-03-04 19:50:00|10755.5|10753.5|10753.9|10751.9|10755.9|10753.9|10753.5|10751.5|1182
1646423700000|2022-03-04 19:55:00|10753.5|10751.5|10754.3|10752.3|10754.3|10752.3|10752.4|10750.4|3706
1646424000000|2022-03-04 20:00:00|10753.9|10751.9|10753.1|10751.1|10754.3|10752.3|10753.1|10751.1|1202
1646424300000|2022-03-04 20:05:00|10752.8|10750.8|10752.8|10750.8|10753.1|10751.1|10752.4|10750.4|1401
1646424600000|2022-03-04 20:10:00|10752.6|10750.6|10754.3|10752.3|10754.3|10752.3|10752.4|10750.4|1452
1646424900000|2022-03-04 20:15:00|10754.1|10752.1|10753.1|10751.1|10754.3|10752.3|10752.4|10750.4|1781
1646425200000|2022-03-04 20:20:00|10753.3|10751.3|10752.8|10750.8|10753.5|10751.5|10752.8|10750.8|545
1646425500000|2022-03-04 20:25:00|10753.1|10751.1|10752.8|10750.8|10753.1|10751.1|10752.8|10750.8|583
1646425800000|2022-03-04 20:30:00|10753.1|10751.1|10753.5|10751.5|10753.9|10751.9|10753.1|10751.1|627
1646426100000|2022-03-04 20:35:00|10753.3|10751.3|10753.1|10751.1|10754.3|10752.3|10752.8|10750.8|829
1646426400000|2022-03-04 20:40:00|10752.8|10750.8|10753.9|10751.9|10753.9|10751.9|10752.4|10750.4|833
1646426700000|2022-03-04 20:45:00|10754.3|10752.3|10754.7|10752.7|10755.1|10753.1|10753.9|10751.9|1592
1646427000000|2022-03-04 20:50:00|10754.9|10752.9|10753.5|10751.5|10755.1|10753.1|10753.3|10751.3|2122
1646427300000|2022-03-04 20:55:00|10753.1|10751.1|10754.7|10752.7|10754.7|10752.7|10753.1|10751.1|1888
1646427600000|2022-03-04 21:00:00|10754.5|10752.5|10755.1|10753.1|10755.5|10753.5|10754.3|10752.3|1510
1646427900000|2022-03-04 21:05:00|10754.7|10752.7|10753.9|10751.9|10754.7|10752.7|10753.5|10751.5|520
1646428200000|2022-03-04 21:10:00|10753.5|10751.5|10752.8|10750.8|10753.5|10751.5|10752.8|10750.8|497
1646428500000|2022-03-04 21:15:00|10753|10751|10753|10751|10753.9|10751.9|10752.8|10750.8|277
1646428800000|2022-03-04 21:20:00|10753.1|10751.1|10751.8|10749.8|10753.1|10751.1|10751.6|10749.6|1243
1646429100000|2022-03-04 21:25:00|10751.6|10749.6|10753|10751|10753.3|10751.3|10750.8|10748.8|1208
1646429400000|2022-03-04 21:30:00|10752.8|10750.8|10753.5|10751.5|10754.1|10752.1|10752|10750|502
1646429700000|2022-03-04 21:35:00|10753.1|10751.1|10753.1|10751.1|10754.3|10752.3|10753.1|10751.1|347
1646430000000|2022-03-04 21:40:00|10753.3|10751.3|10753.5|10751.5|10753.5|10751.5|10752.4|10750.4|338
1646430300000|2022-03-04 21:45:00|10753.3|10751.3|10753.5|10751.5|10753.7|10751.7|10751.8|10749.8|530
1646430600000|2022-03-04 21:50:00|10753.3|10751.3|10754.9|10752.9|10754.9|10752.9|10753.1|10751.1|423
1646430900000|2022-03-04 21:55:00|10754.7|10752.7|10756.1|10754.1|10756.3|10754.3|10754.3|10752.3|299
1646607600000|2022-03-06 23:00:00|10755.9|10753.9|10762.7|10760.7|10763.1|10761.1|10754.1|10752.1|978
1646607900000|2022-03-06 23:05:00|10762.5|10760.5|10766.2|10764.2|10766.4|10764.4|10761.4|10759.4|565
1646608200000|2022-03-06 23:10:00|10766.4|10764.4|10766|10764|10768.8|10766.8|10764.5|10762.5|539
1646608500000|2022-03-06 23:15:00|10765.8|10763.8|10765.1|10763.1|10766.4|10764.4|10765.1|10763.1|475
1646608800000|2022-03-06 23:20:00|10765.3|10763.3|10764.9|10762.9|10765.6|10763.6|10763.9|10761.9|469
1646609100000|2022-03-06 23:25:00|10764.7|10762.7|10765.6|10763.6|10766.8|10764.8|10764.7|10762.7|241
1646609400000|2022-03-06 23:30:00|10765.5|10763.5|10764.7|10762.7|10765.6|10763.6|10764.5|10762.5|246
1646609700000|2022-03-06 23:35:00|10764.5|10762.5|10764.5|10762.5|10765.1|10763.1|10763.7|10761.7|543
1646610000000|2022-03-06 23:40:00|10764.7|10762.7|10765.8|10763.8|10766.4|10764.4|10764.5|10762.5|2296
1646610300000|2022-03-06 23:45:00|10766|10764|10765.6|10763.6|10766.4|10764.4|10765.3|10763.3|361
1646610600000|2022-03-06 23:50:00|10765.5|10763.5|10767.2|10765.2|10767.6|10765.6|10765.5|10763.5|487
1646610900000|2022-03-06 23:55:00|10767.6|10765.6|10768.2|10766.2|10768.6|10766.6|10766.8|10764.8|571
1646611200000|2022-03-07 00:00:00|10768.4|10766.4|10769|10767|10769.2|10767.2|10767.8|10765.8|249
1646611500000|2022-03-07 00:05:00|10768.8|10766.8|10766|10764|10769|10767|10766|10764|280
1646611800000|2022-03-07 00:10:00|10765.8|10763.8|10765.3|10763.3|10766.4|10764.4|10765.3|10763.3|272
1646612100000|2022-03-07 00:15:00|10765.5|10763.5|10765.5|10763.5|10765.8|10763.8|10765.1|10763.1|406
1646612400000|2022-03-07 00:20:00|10765.3|10763.3|10765.1|10763.1|10765.5|10763.5|10762.9|10760.9|667
1646612700000|2022-03-07 00:25:00|10765.3|10763.3|10764.1|10762.1|10765.6|10763.6|10763.7|10761.7|235
1646613000000|2022-03-07 00:30:00|10764.3|10762.3|10763.5|10761.5|10764.5|10762.5|10763.5|10761.5|182
1646613300000|2022-03-07 00:35:00|10763.3|10761.3|10761.9|10759.9|10763.5|10761.5|10761.7|10759.7|89
1646613600000|2022-03-07 00:40:00|10762.1|10760.1|10762.7|10760.7|10763.1|10761.1|10761|10759|166
1646613900000|2022-03-07 00:45:00|10762.9|10760.9|10764.3|10762.3|10764.5|10762.5|10762.9|10760.9|287
1646614200000|2022-03-07 00:50:00|10764.1|10762.1|10765.8|10763.8|10766|10764|10763.7|10761.7|71
1646614500000|2022-03-07 00:55:00|10765.6|10763.6|10764.5|10762.5|10766|10764|10764.1|10762.1|168
1646614800000|2022-03-07 01:00:00|10764.3|10762.3|10766|10764|10767|10765|10764.1|10762.1|404
1646615100000|2022-03-07 01:05:00|10766.2|10764.2|10766.6|10764.6|10766.8|10764.8|10766|10764|91
1646615400000|2022-03-07 01:10:00|10766.4|10764.4|10766.4|10764.4|10766.8|10764.8|10766|10764|154
1646615700000|2022-03-07 01:15:00|10767.2|10765.2|10766.6|10764.6|10767.6|10765.6|10766|10764|436
1646616000000|2022-03-07 01:20:00|10766.4|10764.4|10767|10765|10767.2|10765.2|10766|10764|168
1646616300000|2022-03-07 01:25:00|10766.8|10764.8|10767.4|10765.4|10767.6|10765.6|10766.8|10764.8|126
1646616600000|2022-03-07 01:30:00|10767.2|10765.2|10768|10766|10769|10767|10767|10765|233
1646616900000|2022-03-07 01:35:00|10767.8|10765.8|10768|10766|10768.4|10766.4|10767.2|10765.2|156
1646617200000|2022-03-07 01:40:00|10767.8|10765.8|10768.8|10766.8|10769.2|10767.2|10767.6|10765.6|144
1646617500000|2022-03-07 01:45:00|10768.6|10766.6|10767|10765|10768.8|10766.8|10766.8|10764.8|258
1646617800000|2022-03-07 01:50:00|10767.2|10765.2|10768.6|10766.6|10768.8|10766.8|10767.2|10765.2|154
1646618100000|2022-03-07 01:55:00|10768.8|10766.8|10768.6|10766.6|10769|10767|10768|10766|292
1646618400000|2022-03-07 02:00:00|10768.8|10766.8|10768.4|10766.4|10769.2|10767.2|10768|10766|245
1646618700000|2022-03-07 02:05:00|10768.8|10766.8|10768.8|10766.8|10769.6|10767.6|10768.4|10766.4|343
1646619000000|2022-03-07 02:10:00|10768.4|10766.4|10768.8|10766.8|10768.8|10766.8|10768|10766|120
1646619300000|2022-03-07 02:15:00|10768.6|10766.6|10765.6|10763.6|10768.8|10766.8|10765.3|10763.3|340
1646619600000|2022-03-07 02:20:00|10765.5|10763.5|10766.2|10764.2|10766.4|10764.4|10765.5|10763.5|157
1646619900000|2022-03-07 02:25:00|10766.4|10764.4|10765.8|10763.8|10767|10765|10765.6|10763.6|246
1646620200000|2022-03-07 02:30:00|10766|10764|10765.6|10763.6|10766.8|10764.8|10765.6|10763.6|179
1646620500000|2022-03-07 02:35:00|10765.8|10763.8|10765.8|10763.8|10766.4|10764.4|10765.5|10763.5|96
1646620800000|2022-03-07 02:40:00|10766|10764|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|123
1646621100000|2022-03-07 02:45:00|10765.6|10763.6|10764.7|10762.7|10766.4|10764.4|10764.5|10762.5|430
1646621400000|2022-03-07 02:50:00|10764.5|10762.5|10765.1|10763.1|10765.6|10763.6|10764.1|10762.1|435
1646621700000|2022-03-07 02:55:00|10765.3|10763.3|10764.1|10762.1|10765.3|10763.3|10764.1|10762.1|214
1646622000000|2022-03-07 03:00:00|10764.3|10762.3|10765.3|10763.3|10765.6|10763.6|10764.3|10762.3|338
1646622300000|2022-03-07 03:05:00|10764.9|10762.9|10764.5|10762.5|10764.9|10762.9|10764.1|10762.1|332
1646622600000|2022-03-07 03:10:00|10764.3|10762.3|10764.9|10762.9|10764.9|10762.9|10763.9|10761.9|77
1646622900000|2022-03-07 03:15:00|10764.7|10762.7|10763.7|10761.7|10764.9|10762.9|10763.7|10761.7|401
1646623200000|2022-03-07 03:20:00|10763.5|10761.5|10763.7|10761.7|10764.5|10762.5|10763.3|10761.3|613
1646623500000|2022-03-07 03:25:00|10763.9|10761.9|10762.1|10760.1|10764.1|10762.1|10761.7|10759.7|722
1646623800000|2022-03-07 03:30:00|10762.5|10760.5|10762.1|10760.1|10763.1|10761.1|10761.5|10759.5|593
1646624100000|2022-03-07 03:35:00|10762.3|10760.3|10761.7|10759.7|10763.3|10761.3|10761.7|10759.7|342
1646624400000|2022-03-07 03:40:00|10761.9|10759.9|10761.9|10759.9|10762.5|10760.5|10761.4|10759.4|270
1646624700000|2022-03-07 03:45:00|10761.7|10759.7|10761.9|10759.9|10762.5|10760.5|10761.7|10759.7|71
1646625000000|2022-03-07 03:50:00|10762.1|10760.1|10762.7|10760.7|10762.9|10760.9|10762.1|10760.1|157
1646625300000|2022-03-07 03:55:00|10762.9|10760.9|10763.1|10761.1|10763.7|10761.7|10762.9|10760.9|74
1646625600000|2022-03-07 04:00:00|10762.9|10760.9|10762.9|10760.9|10763.3|10761.3|10762.5|10760.5|89
1646625900000|2022-03-07 04:05:00|10763.1|10761.1|10763.3|10761.3|10763.3|10761.3|10762.9|10760.9|17
1646626200000|2022-03-07 04:10:00|10762.9|10760.9|10763.5|10761.5|10763.7|10761.7|10762.9|10760.9|301
1646626500000|2022-03-07 04:15:00|10763.7|10761.7|10763.5|10761.5|10763.7|10761.7|10763.3|10761.3|167
1646626800000|2022-03-07 04:20:00|10763.7|10761.7|10762.9|10760.9|10763.7|10761.7|10762.7|10760.7|208
1646627100000|2022-03-07 04:25:00|10762.7|10760.7|10762.5|10760.5|10762.9|10760.9|10762.5|10760.5|8
1646627400000|2022-03-07 04:30:00|10762.9|10760.9|10762.9|10760.9|10762.9|10760.9|10762.5|10760.5|53
1646627700000|2022-03-07 04:35:00|10762.7|10760.7|10762.9|10760.9|10763.1|10761.1|10762.5|10760.5|1
1646628000000|2022-03-07 04:40:00|10762.5|10760.5|10762.5|10760.5|10762.5|10760.5|10762.5|10760.5|40
1646628300000|2022-03-07 04:45:00|||||||||2
1646628600000|2022-03-07 04:50:00|||||||||15
1646628900000|2022-03-07 04:55:00|10762.1|10760.1|10762.1|10760.1|10762.5|10760.5|10761.7|10759.7|445
1646629200000|2022-03-07 05:00:00|10761.9|10759.9|10762.3|10760.3|10762.3|10760.3|10761.7|10759.7|43
1646629500000|2022-03-07 05:05:00|10762.1|10760.1|10762.1|10760.1|10762.5|10760.5|10761.7|10759.7|65
1646629800000|2022-03-07 05:10:00|10761.9|10759.9|10762.1|10760.1|10762.1|10760.1|10761.7|10759.7|71
1646630100000|2022-03-07 05:15:00|10761.9|10759.9|10760.2|10758.2|10761.9|10759.9|10760.2|10758.2|569
1646630400000|2022-03-07 05:20:00|10760|10758|10760.6|10758.6|10760.8|10758.8|10759.8|10757.8|252
1646630700000|2022-03-07 05:25:00|10760.8|10758.8|10761.2|10759.2|10761.4|10759.4|10760.2|10758.2|239
1646631000000|2022-03-07 05:30:00|10761|10759|10762.1|10760.1|10762.5|10760.5|10761|10759|67
1646631300000|2022-03-07 05:35:00|10761.9|10759.9|10761|10759|10762.1|10760.1|10761|10759|55
1646631600000|2022-03-07 05:40:00|10760.8|10758.8|10761.9|10759.9|10762.1|10760.1|10760.6|10758.6|237
1646631900000|2022-03-07 05:45:00|10762.1|10760.1|10761.7|10759.7|10762.1|10760.1|10761.5|10759.5|18
1646632200000|2022-03-07 05:50:00|10761.5|10759.5|10761.4|10759.4|10761.7|10759.7|10761|10759|31
1646632500000|2022-03-07 05:55:00|10761.5|10759.5|10761.5|10759.5|10761.5|10759.5|10761|10759|43
1646632800000|2022-03-07 06:00:00|10761.7|10759.7|10762.1|10760.1|10762.5|10760.5|10761.7|10759.7|126
1646633100000|2022-03-07 06:05:00|10762.3|10760.3|10762.5|10760.5|10762.5|10760.5|10761.9|10759.9|271
1646633400000|2022-03-07 06:10:00|10762.3|10760.3|10762.3|10760.3|10762.5|10760.5|10762.1|10760.1|83
1646633700000|2022-03-07 06:15:00|10762.5|10760.5|10762.5|10760.5|10762.7|10760.7|10762.3|10760.3|128
1646634000000|2022-03-07 06:20:00|10762.1|10760.1|10762.5|10760.5|10762.5|10760.5|10762.1|10760.1|394
1646634300000|2022-03-07 06:25:00|10762.9|10760.9|10761.2|10759.2|10762.9|10760.9|10761|10759|190
1646634600000|2022-03-07 06:30:00|10761.4|10759.4|10760.6|10758.6|10761.4|10759.4|10760.6|10758.6|98
1646634900000|2022-03-07 06:35:00|10760.8|10758.8|10762.1|10760.1|10762.3|10760.3|10760.8|10758.8|239
1646635200000|2022-03-07 06:40:00|10762.3|10760.3|10761.5|10759.5|10762.3|10760.3|10761|10759|42
1646635500000|2022-03-07 06:45:00|10761.7|10759.7|10761.4|10759.4|10761.9|10759.9|10761.2|10759.2|32
1646635800000|2022-03-07 06:50:00|10761.2|10759.2|10761|10759|10761.4|10759.4|10760.8|10758.8|66
1646636100000|2022-03-07 06:55:00|10761.2|10759.2|10761.7|10759.7|10761.7|10759.7|10760.2|10758.2|184
1646636400000|2022-03-07 07:00:00|10761.4|10759.4|10760.4|10758.4|10761.7|10759.7|10760.2|10758.2|330
1646636700000|2022-03-07 07:05:00|10760.6|10758.6|10760.6|10758.6|10761.5|10759.5|10759.8|10757.8|361
1646637000000|2022-03-07 07:10:00|10760.8|10758.8|10759.8|10757.8|10761|10759|10759.6|10757.6|369
1646637300000|2022-03-07 07:15:00|10759.6|10757.6|10759.8|10757.8|10760.2|10758.2|10757.8|10755.8|1203
1646637600000|2022-03-07 07:20:00|10759.6|10757.6|10759|10757|10759.6|10757.6|10758.2|10756.2|340
1646637900000|2022-03-07 07:25:00|10758.8|10756.8|10758.2|10756.2|10759|10757|10757.6|10755.6|352
1646638200000|2022-03-07 07:30:00|10757.8|10755.8|10757.8|10755.8|10758.6|10756.6|10757.4|10755.4|586
1646638500000|2022-03-07 07:35:00|10758|10756|10760.4|10758.4|10760.6|10758.6|10757.8|10755.8|582
1646638800000|2022-03-07 07:40:00|10760.6|10758.6|10761.2|10759.2|10761.5|10759.5|10759|10757|762
1646639100000|2022-03-07 07:45:00|10761.4|10759.4|10761.2|10759.2|10761.7|10759.7|10760.2|10758.2|271
1646639400000|2022-03-07 07:50:00|10761.4|10759.4|10761|10759|10761.7|10759.7|10760.2|10758.2|326
1646639700000|2022-03-07 07:55:00|10760.6|10758.6|10761.4|10759.4|10761.4|10759.4|10760.2|10758.2|198
1646640000000|2022-03-07 08:00:00|10761.2|10759.2|10759.4|10757.4|10761.7|10759.7|10759.4|10757.4|525
1646640300000|2022-03-07 08:05:00|10759.2|10757.2|10759.4|10757.4|10760.2|10758.2|10758.2|10756.2|734
1646640600000|2022-03-07 08:10:00|10759|10757|10759.8|10757.8|10760.2|10758.2|10758.2|10756.2|926
1646640900000|2022-03-07 08:15:00|10759.6|10757.6|10759.6|10757.6|10760.6|10758.6|10758.6|10756.6|398
1646641200000|2022-03-07 08:20:00|10759.8|10757.8|10759.4|10757.4|10761.2|10759.2|10758.6|10756.6|778
1646641500000|2022-03-07 08:25:00|10759.6|10757.6|10760.4|10758.4|10760.6|10758.6|10758.6|10756.6|394
1646641800000|2022-03-07 08:30:00|10760.2|10758.2|10760.6|10758.6|10761.2|10759.2|10760.2|10758.2|321
1646642100000|2022-03-07 08:35:00|10761|10759|10759.8|10757.8|10761|10759|10758.2|10756.2|586
1646642400000|2022-03-07 08:40:00|10760.2|10758.2|10759.8|10757.8|10760.8|10758.8|10759.4|10757.4|723
1646642700000|2022-03-07 08:45:00|10760.2|10758.2|10758.2|10756.2|10760.2|10758.2|10757.8|10755.8|572
1646643000000|2022-03-07 08:50:00|10758.4|10756.4|10759.4|10757.4|10759.8|10757.8|10757.8|10755.8|404
1646643300000|2022-03-07 08:55:00|10759|10757|10756.7|10754.7|10759.4|10757.4|10756.7|10754.7|762
1646643600000|2022-03-07 09:00:00|10756.9|10754.9|10757.1|10755.1|10757.4|10755.4|10756.3|10754.3|1132
1646643900000|2022-03-07 09:05:00|10757.3|10755.3|10757.4|10755.4|10757.8|10755.8|10756.3|10754.3|566
1646644200000|2022-03-07 09:10:00|10757.6|10755.6|10757.8|10755.8|10759|10757|10757.4|10755.4|691
1646644500000|2022-03-07 09:15:00|10758.2|10756.2|10757.8|10755.8|10758.6|10756.6|10757.4|10755.4|542
1646644800000|2022-03-07 09:20:00|10757.6|10755.6|10757.4|10755.4|10758.2|10756.2|10757.1|10755.1|368
1646645100000|2022-03-07 09:25:00|10757.3|10755.3|10754.7|10752.7|10757.4|10755.4|10753.9|10751.9|1149
1646645400000|2022-03-07 09:30:00|10754.9|10752.9|10754.3|10752.3|10755.5|10753.5|10753.9|10751.9|691
1646645700000|2022-03-07 09:35:00|10754.7|10752.7|10755.1|10753.1|10755.5|10753.5|10753.9|10751.9|710
1646646000000|2022-03-07 09:40:00|10754.9|10752.9|10754.7|10752.7|10755.9|10753.9|10753.5|10751.5|685
1646646300000|2022-03-07 09:45:00|10754.3|10752.3|10754.7|10752.7|10755.5|10753.5|10753.3|10751.3|828
1646646600000|2022-03-07 09:50:00|10754.5|10752.5|10755.5|10753.5|10755.9|10753.9|10753.9|10751.9|413
1646646900000|2022-03-07 09:55:00|10755.9|10753.9|10755.9|10753.9|10756.7|10754.7|10755.1|10753.1|457
1646647200000|2022-03-07 10:00:00|10755.7|10753.7|10754.3|10752.3|10756.1|10754.1|10754.1|10752.1|390
1646647500000|2022-03-07 10:05:00|10754.5|10752.5|10755.9|10753.9|10756.7|10754.7|10754.5|10752.5|321
1646647800000|2022-03-07 10:10:00|10756.1|10754.1|10755.3|10753.3|10756.9|10754.9|10754.7|10752.7|349
1646648100000|2022-03-07 10:15:00|10755.1|10753.1|10754.7|10752.7|10756.3|10754.3|10753.9|10751.9|483
1646648400000|2022-03-07 10:20:00|10754.5|10752.5|10753.9|10751.9|10754.7|10752.7|10753.5|10751.5|159
1646648700000|2022-03-07 10:25:00|10754.1|10752.1|10755.5|10753.5|10755.5|10753.5|10753.5|10751.5|278
1646649000000|2022-03-07 10:30:00|10755.3|10753.3|10755.9|10753.9|10756.3|10754.3|10754.9|10752.9|374
1646649300000|2022-03-07 10:35:00|10756.3|10754.3|10756.3|10754.3|10756.5|10754.5|10755.1|10753.1|354
1646649600000|2022-03-07 10:40:00|10756.5|10754.5|10756.3|10754.3|10756.7|10754.7|10756.3|10754.3|154
1646649900000|2022-03-07 10:45:00|10755.9|10753.9|10756.5|10754.5|10756.7|10754.7|10755.1|10753.1|186
1646650200000|2022-03-07 10:50:00|10756.3|10754.3|10757.1|10755.1|10758.2|10756.2|10756.3|10754.3|619
1646650500000|2022-03-07 10:55:00|10757.3|10755.3|10755.9|10753.9|10757.8|10755.8|10755.5|10753.5|567
1646650800000|2022-03-07 11:00:00|10756.1|10754.1|10757.4|10755.4|10757.8|10755.8|10755.9|10753.9|393
1646651100000|2022-03-07 11:05:00|10757.8|10755.8|10757.1|10755.1|10757.8|10755.8|10755.5|10753.5|535
1646651400000|2022-03-07 11:10:00|10756.3|10754.3|10755.9|10753.9|10756.7|10754.7|10755.3|10753.3|490
1646651700000|2022-03-07 11:15:00|10756.1|10754.1|10755.1|10753.1|10756.7|10754.7|10755.1|10753.1|438
1646652000000|2022-03-07 11:20:00|10755.5|10753.5|10756.3|10754.3|10756.7|10754.7|10754.7|10752.7|157
1646652300000|2022-03-07 11:25:00|10755.9|10753.9|10755.5|10753.5|10755.9|10753.9|10755.5|10753.5|204
1646652600000|2022-03-07 11:30:00|10754.9|10752.9|10755.5|10753.5|10755.7|10753.7|10754.7|10752.7|151
1646652900000|2022-03-07 11:35:00|10755.7|10753.7|10757.4|10755.4|10757.4|10755.4|10754.7|10752.7|759
1646653200000|2022-03-07 11:40:00|10757.1|10755.1|10755.5|10753.5|10758.2|10756.2|10755.5|10753.5|523
1646653500000|2022-03-07 11:45:00|10755.3|10753.3|10755.9|10753.9|10756.7|10754.7|10754.3|10752.3|441
1646653800000|2022-03-07 11:50:00|10756.1|10754.1|10753.9|10751.9|10756.3|10754.3|10753.1|10751.1|358
1646654100000|2022-03-07 11:55:00|10754.3|10752.3|10754.3|10752.3|10755.5|10753.5|10753|10751|621
1646654400000|2022-03-07 12:00:00|10754.1|10752.1|10751.4|10749.4|10754.3|10752.3|10751.2|10749.2|716
1646654700000|2022-03-07 12:05:00|10751.6|10749.6|10746.5|10744.5|10751.6|10749.6|10746.1|10744.1|2352
1646655000000|2022-03-07 12:10:00|10746.3|10744.3|10748.5|10746.5|10748.5|10746.5|10744.9|10742.9|2015
1646655300000|2022-03-07 12:15:00|10748.7|10746.7|10746.9|10744.9|10748.9|10746.9|10746.9|10744.9|2177
1646655600000|2022-03-07 12:20:00|10746.5|10744.5|10746.9|10744.9|10747.7|10745.7|10745.7|10743.7|1062
1646655900000|2022-03-07 12:25:00|10746.5|10744.5|10746.9|10744.9|10747.3|10745.3|10746.1|10744.1|1178
1646656200000|2022-03-07 12:30:00|10747.3|10745.3|10746.5|10744.5|10748.1|10746.1|10745.9|10743.9|1314
1646656500000|2022-03-07 12:35:00|10746.9|10744.9|10747.3|10745.3|10748.5|10746.5|10746.5|10744.5|524
1646656800000|2022-03-07 12:40:00|10747.5|10745.5|10746.1|10744.1|10747.5|10745.5|10746.1|10744.1|784
1646657100000|2022-03-07 12:45:00|10746.5|10744.5|10746.9|10744.9|10746.9|10744.9|10745.7|10743.7|891
1646657400000|2022-03-07 12:50:00|10747.1|10745.1|10746.1|10744.1|10747.3|10745.3|10745.7|10743.7|1079
1646657700000|2022-03-07 12:55:00|10746.3|10744.3|10748.5|10746.5|10748.9|10746.9|10746.1|10744.1|1378
1646658000000|2022-03-07 13:00:00|10748.9|10746.9|10750.4|10748.4|10751.2|10749.2|10748.9|10746.9|1738
1646658300000|2022-03-07 13:05:00|10750.8|10748.8|10750|10748|10750.8|10748.8|10749.2|10747.2|1239
1646658600000|2022-03-07 13:10:00|10749.6|10747.6|10747.7|10745.7|10750.4|10748.4|10747.7|10745.7|1226
1646658900000|2022-03-07 13:15:00|10748.1|10746.1|10746.5|10744.5|10748.9|10746.9|10746.5|10744.5|1794
1646659200000|2022-03-07 13:20:00|10746.9|10744.9|10746.5|10744.5|10747.7|10745.7|10745.9|10743.9|2375
1646659500000|2022-03-07 13:25:00|10746.1|10744.1|10745.7|10743.7|10746.5|10744.5|10745.3|10743.3|1570
1646659800000|2022-03-07 13:30:00|10746.1|10744.1|10745.7|10743.7|10747.3|10745.3|10745.3|10743.3|2074
1646660100000|2022-03-07 13:35:00|10746.1|10744.1|10744.2|10742.2|10746.1|10744.1|10743.8|10741.8|1635
1646660400000|2022-03-07 13:40:00|10744.4|10742.4|10743.4|10741.4|10744.9|10742.9|10743|10741|2076
1646660700000|2022-03-07 13:45:00|10743|10741|10743|10741|10743.4|10741.4|10741.8|10739.8|3035
1646661000000|2022-03-07 13:50:00|10742.8|10740.8|10742.6|10740.6|10743.2|10741.2|10742.2|10740.2|2327
1646661300000|2022-03-07 13:55:00|10742.2|10740.2|10741|10739|10742.2|10740.2|10739.5|10737.5|2263
1646661600000|2022-03-07 14:00:00|10740.6|10738.6|10741.4|10739.4|10742.6|10740.6|10740.6|10738.6|1423
1646661900000|2022-03-07 14:05:00|10741.8|10739.8|10742.6|10740.6|10742.6|10740.6|10741|10739|811
1646662200000|2022-03-07 14:10:00|10743|10741|10743.4|10741.4|10744.2|10742.2|10742.2|10740.2|1296
1646662500000|2022-03-07 14:15:00|10743.6|10741.6|10744.9|10742.9|10744.9|10742.9|10742.6|10740.6|750
1646662800000|2022-03-07 14:20:00|10744.6|10742.6|10746.1|10744.1|10746.1|10744.1|10744.6|10742.6|1140
1646663100000|2022-03-07 14:25:00|10745.7|10743.7|10745.7|10743.7|10746.5|10744.5|10744.6|10742.6|728
1646663400000|2022-03-07 14:30:00|10745.5|10743.5|10746.1|10744.1|10746.1|10744.1|10744.6|10742.6|1098
1646663700000|2022-03-07 14:35:00|10745.9|10743.9|10746.1|10744.1|10746.9|10744.9|10745.7|10743.7|1678
1646664000000|2022-03-07 14:40:00|10745.7|10743.7|10748.1|10746.1|10749.8|10747.8|10745.7|10743.7|2446
1646664300000|2022-03-07 14:45:00|10747.7|10745.7|10747.3|10745.3|10748.5|10746.5|10745.7|10743.7|2122
1646664600000|2022-03-07 14:50:00|10747.7|10745.7|10746.9|10744.9|10748.1|10746.1|10746.1|10744.1|1501
1646664900000|2022-03-07 14:55:00|10746.5|10744.5|10746.9|10744.9|10746.9|10744.9|10746.1|10744.1|787
1646665200000|2022-03-07 15:00:00|10747.3|10745.3|10748.1|10746.1|10748.5|10746.5|10746.9|10744.9|590
1646665500000|2022-03-07 15:05:00|10748.3|10746.3|10747.7|10745.7|10748.9|10746.9|10747.3|10745.3|997
1646665800000|2022-03-07 15:10:00|10747.3|10745.3|10748.5|10746.5|10748.5|10746.5|10746.9|10744.9|886
1646666100000|2022-03-07 15:15:00|10748.1|10746.1|10748.5|10746.5|10748.9|10746.9|10747.7|10745.7|1630
1646666400000|2022-03-07 15:20:00|10748.9|10746.9|10752|10750|10752|10750|10748.9|10746.9|2290
1646666700000|2022-03-07 15:25:00|10751.6|10749.6|10750|10748|10751.8|10749.8|10748.9|10746.9|1653
1646667000000|2022-03-07 15:30:00|10750.4|10748.4|10749.2|10747.2|10750.8|10748.8|10748.5|10746.5|1806
1646667300000|2022-03-07 15:35:00|10749.4|10747.4|10749.2|10747.2|10750.4|10748.4|10748.9|10746.9|1463
1646667600000|2022-03-07 15:40:00|10749.4|10747.4|10748.5|10746.5|10750|10748|10748.5|10746.5|1309
1646667900000|2022-03-07 15:45:00|10748.7|10746.7|10748.9|10746.9|10749.6|10747.6|10748.5|10746.5|1052
1646668200000|2022-03-07 15:50:00|10749|10747|10748.9|10746.9|10749.6|10747.6|10748.5|10746.5|856
1646668500000|2022-03-07 15:55:00|10748.5|10746.5|10747.1|10745.1|10748.5|10746.5|10746.5|10744.5|1833
1646668800000|2022-03-07 16:00:00|10747.3|10745.3|10746.5|10744.5|10748.5|10746.5|10746.5|10744.5|2167
1646669100000|2022-03-07 16:05:00|10746.9|10744.9|10744.9|10742.9|10746.9|10744.9|10744.6|10742.6|2145
1646669400000|2022-03-07 16:10:00|10744.6|10742.6|10746.5|10744.5|10747.3|10745.3|10744.6|10742.6|724
1646669700000|2022-03-07 16:15:00|10746.1|10744.1|10744.6|10742.6|10746.1|10744.1|10744.2|10742.2|1473
1646670000000|2022-03-07 16:20:00|10744.4|10742.4|10745.3|10743.3|10745.3|10743.3|10743.8|10741.8|1187
1646670300000|2022-03-07 16:25:00|10744.9|10742.9|10743.4|10741.4|10746.5|10744.5|10743.4|10741.4|1545
1646670600000|2022-03-07 16:30:00|10744|10742|10744.6|10742.6|10745.3|10743.3|10743.8|10741.8|1028
1646670900000|2022-03-07 16:35:00|10744.8|10742.8|10745.3|10743.3|10745.7|10743.7|10744.6|10742.6|1163
1646671200000|2022-03-07 16:40:00|10745.7|10743.7|10745.3|10743.3|10746.1|10744.1|10744.6|10742.6|654
1646671500000|2022-03-07 16:45:00|10744.9|10742.9|10744.9|10742.9|10746.1|10744.1|10744.6|10742.6|1029
1646671800000|2022-03-07 16:50:00|10744.8|10742.8|10745.7|10743.7|10745.7|10743.7|10744.8|10742.8|956
1646672100000|2022-03-07 16:55:00|10746.1|10744.1|10745.7|10743.7|10746.1|10744.1|10745.3|10743.3|482
1646672400000|2022-03-07 17:00:00|10746.1|10744.1|10746.9|10744.9|10747.7|10745.7|10745.7|10743.7|808
1646672700000|2022-03-07 17:05:00|10746.7|10744.7|10748.5|10746.5|10748.5|10746.5|10746.7|10744.7|959
1646673000000|2022-03-07 17:10:00|10748.7|10746.7|10748.9|10746.9|10749.6|10747.6|10748.3|10746.3|729
1646673300000|2022-03-07 17:15:00|10749.2|10747.2|10747.7|10745.7|10750|10748|10747.7|10745.7|1465
1646673600000|2022-03-07 17:20:00|10748.1|10746.1|10748.5|10746.5|10748.5|10746.5|10747.7|10745.7|1002
1646673900000|2022-03-07 17:25:00|10748.1|10746.1|10748.5|10746.5|10748.9|10746.9|10747.7|10745.7|864
1646674200000|2022-03-07 17:30:00|10748.3|10746.3|10748.1|10746.1|10749.2|10747.2|10747.7|10745.7|489
1646674500000|2022-03-07 17:35:00|10748.5|10746.5|10748.9|10746.9|10749.2|10747.2|10748.5|10746.5|782
1646674800000|2022-03-07 17:40:00|10748.7|10746.7|10746.9|10744.9|10748.9|10746.9|10746.9|10744.9|1963
1646675100000|2022-03-07 17:45:00|10747.1|10745.1|10747.3|10745.3|10748.5|10746.5|10746.9|10744.9|1181
1646675400000|2022-03-07 17:50:00|10747.7|10745.7|10748.1|10746.1|10748.9|10746.9|10744.9|10742.9|2106
1646675700000|2022-03-07 17:55:00|10748.5|10746.5|10747.7|10745.7|10748.9|10746.9|10747.7|10745.7|701
1646676000000|2022-03-07 18:00:00|10747.9|10745.9|10748.5|10746.5|10748.9|10746.9|10747.5|10745.5|768
1646676300000|2022-03-07 18:05:00|10748.1|10746.1|10748.1|10746.1|10748.5|10746.5|10747.7|10745.7|523
1646676600000|2022-03-07 18:10:00|10747.9|10745.9|10748.5|10746.5|10748.9|10746.9|10747.7|10745.7|501
1646676900000|2022-03-07 18:15:00|10748.1|10746.1|10750|10748|10750|10748|10747.9|10745.9|1018
1646677200000|2022-03-07 18:20:00|10749.6|10747.6|10748.1|10746.1|10750|10748|10748.1|10746.1|1234
1646677500000|2022-03-07 18:25:00|10747.7|10745.7|10746.1|10744.1|10748.1|10746.1|10745.7|10743.7|4790
1646677800000|2022-03-07 18:30:00|10746.3|10744.3|10746.1|10744.1|10746.5|10744.5|10745.5|10743.5|1775
1646678100000|2022-03-07 18:35:00|10746.3|10744.3|10744.9|10742.9|10746.5|10744.5|10744.8|10742.8|929
1646678400000|2022-03-07 18:40:00|10745.3|10743.3|10744.6|10742.6|10745.7|10743.7|10744.6|10742.6|991
1646678700000|2022-03-07 18:45:00|10744.8|10742.8|10744.6|10742.6|10744.9|10742.9|10744.6|10742.6|1268
1646679000000|2022-03-07 18:50:00|10744.4|10742.4|10744.6|10742.6|10744.6|10742.6|10744.2|10742.2|671
1646679300000|2022-03-07 18:55:00|10744.8|10742.8|10744.6|10742.6|10744.9|10742.9|10744.2|10742.2|817
1646679600000|2022-03-07 19:00:00|10744.2|10742.2|10744.2|10742.2|10744.9|10742.9|10744.2|10742.2|802
1646679900000|2022-03-07 19:05:00|10744|10742|10744.2|10742.2|10744.2|10742.2|10743.8|10741.8|763
1646680200000|2022-03-07 19:10:00|10744.6|10742.6|10744.6|10742.6|10745.3|10743.3|10744.2|10742.2|1370
1646680500000|2022-03-07 19:15:00|10744.9|10742.9|10744.6|10742.6|10745.3|10743.3|10743.8|10741.8|596
1646680800000|2022-03-07 19:20:00|10744.9|10742.9|10744.9|10742.9|10744.9|10742.9|10744.6|10742.6|270
1646681100000|2022-03-07 19:25:00|10744.8|10742.8|10744.2|10742.2|10745.3|10743.3|10743.8|10741.8|941
1646681400000|2022-03-07 19:30:00|10744.6|10742.6|10743.8|10741.8|10744.9|10742.9|10743.4|10741.4|923
1646681700000|2022-03-07 19:35:00|10744|10742|10743.8|10741.8|10744.2|10742.2|10742.6|10740.6|1176
1646682000000|2022-03-07 19:40:00|10743.6|10741.6|10744.6|10742.6|10744.6|10742.6|10743.2|10741.2|1382
1646682300000|2022-03-07 19:45:00|10744.9|10742.9|10743.4|10741.4|10744.9|10742.9|10743.4|10741.4|1827
1646682600000|2022-03-07 19:50:00|10743.8|10741.8|10744.2|10742.2|10744.2|10742.2|10742.6|10740.6|1789
1646682900000|2022-03-07 19:55:00|10744|10742|10743.4|10741.4|10744.2|10742.2|10741.8|10739.8|4188
1646683200000|2022-03-07 20:00:00|10743.2|10741.2|10741.8|10739.8|10743.4|10741.4|10741.8|10739.8|966
1646683500000|2022-03-07 20:05:00|10742.2|10740.2|10742.6|10740.6|10742.6|10740.6|10741.8|10739.8|848
1646683800000|2022-03-07 20:10:00|10742.2|10740.2|10743|10741|10743.4|10741.4|10742.2|10740.2|1942
1646684100000|2022-03-07 20:15:00|10743.4|10741.4|10742.6|10740.6|10743.4|10741.4|10742.2|10740.2|2566
1646684400000|2022-03-07 20:20:00|10742.4|10740.4|10742.6|10740.6|10743|10741|10741.6|10739.6|1471
1646684700000|2022-03-07 20:25:00|10742.8|10740.8|10742.2|10740.2|10743|10741|10742.2|10740.2|611
1646685000000|2022-03-07 20:30:00|10742.4|10740.4|10743|10741|10743|10741|10742.2|10740.2|600
1646685300000|2022-03-07 20:35:00|10743.2|10741.2|10744.6|10742.6|10744.9|10742.9|10743|10741|1555
1646685600000|2022-03-07 20:40:00|10744.4|10742.4|10744.2|10742.2|10744.9|10742.9|10744.2|10742.2|1222
1646685900000|2022-03-07 20:45:00|10744.6|10742.6|10744.4|10742.4|10744.9|10742.9|10743.4|10741.4|962
1646686200000|2022-03-07 20:50:00|10744.6|10742.6|10746.1|10744.1|10746.1|10744.1|10744.2|10742.2|4102
1646686500000|2022-03-07 20:55:00|10745.7|10743.7|10742.2|10740.2|10746.1|10744.1|10742.2|10740.2|3036
1646686800000|2022-03-07 21:00:00|10741.8|10739.8|10743|10741|10743.8|10741.8|10741.8|10739.8|2386
1646687100000|2022-03-07 21:05:00|10742.6|10740.6|10742.2|10740.2|10743|10741|10741|10739|3052
1646687400000|2022-03-07 21:10:00|10742|10740|10742.6|10740.6|10743.4|10741.4|10741.8|10739.8|1933
1646687700000|2022-03-07 21:15:00|10743|10741|10742.2|10740.2|10743|10741|10741.4|10739.4|2572
1646688000000|2022-03-07 21:20:00|10742.6|10740.6|10742.2|10740.2|10742.6|10740.6|10741.8|10739.8|1028
1646688300000|2022-03-07 21:25:00|10742|10740|10741.8|10739.8|10742.6|10740.6|10741.4|10739.4|940
1646688600000|2022-03-07 21:30:00|10742.2|10740.2|10741.6|10739.6|10742.6|10740.6|10740.6|10738.6|1840
1646688900000|2022-03-07 21:35:00|10741.8|10739.8|10741|10739|10742.4|10740.4|10741|10739|1633
1646689200000|2022-03-07 21:40:00|10740.8|10738.8|10739.9|10737.9|10741.4|10739.4|10739.7|10737.7|1147
1646689500000|2022-03-07 21:45:00|10739.7|10737.7|10740.6|10738.6|10740.6|10738.6|10739.3|10737.3|697
1646689800000|2022-03-07 21:50:00|10740.8|10738.8|10740.6|10738.6|10741|10739|10740.3|10738.3|2134
1646690100000|2022-03-07 21:55:00|10740.5|10738.5|10740.5|10738.5|10741|10739|10740.3|10738.3|1125
1646694000000|2022-03-07 23:00:00|10740.6|10738.6|10740.8|10738.8|10741.4|10739.4|10740.5|10738.5|284
1646694300000|2022-03-07 23:05:00|10741|10739|10740.6|10738.6|10741.8|10739.8|10740.6|10738.6|241
1646694600000|2022-03-07 23:10:00|10740.8|10738.8|10741.4|10739.4|10741.8|10739.8|10740.8|10738.8|232
1646694900000|2022-03-07 23:15:00|10741.2|10739.2|10741|10739|10741.4|10739.4|10740.8|10738.8|19
1646695200000|2022-03-07 23:20:00|10741.2|10739.2|10741.8|10739.8|10742.2|10740.2|10741|10739|260
1646695500000|2022-03-07 23:25:00|10742.2|10740.2|10741.8|10739.8|10742.2|10740.2|10741.8|10739.8|280
1646695800000|2022-03-07 23:30:00|10742|10740|10741.6|10739.6|10742.2|10740.2|10741.4|10739.4|154
1646696100000|2022-03-07 23:35:00|10741.8|10739.8|10741.4|10739.4|10741.8|10739.8|10741|10739|74
1646696400000|2022-03-07 23:40:00|10741.6|10739.6|10741.8|10739.8|10741.8|10739.8|10741.2|10739.2|39
1646696700000|2022-03-07 23:45:00|10741.6|10739.6|10741.2|10739.2|10741.8|10739.8|10741|10739|255
1646697000000|2022-03-07 23:50:00|10741|10739|10741.6|10739.6|10741.6|10739.6|10740.6|10738.6|70
1646697300000|2022-03-07 23:55:00|10741.4|10739.4|10741.2|10739.2|10741.4|10739.4|10741.2|10739.2|35
1646697600000|2022-03-08 00:00:00|10741|10739|10740.6|10738.6|10741.2|10739.2|10740.3|10738.3|168
1646697900000|2022-03-08 00:05:00|10740.8|10738.8|10740.8|10738.8|10741|10739|10740.3|10738.3|50
1646698200000|2022-03-08 00:10:00|10740.6|10738.6|10740.8|10738.8|10741.4|10739.4|10740.6|10738.6|41
1646698500000|2022-03-08 00:15:00|10740.6|10738.6|10741|10739|10741.4|10739.4|10740.6|10738.6|49
1646698800000|2022-03-08 00:20:00|10741.2|10739.2|10741.4|10739.4|10741.6|10739.6|10741|10739|36
1646699100000|2022-03-08 00:25:00|10741|10739|10740.8|10738.8|10741.2|10739.2|10740.5|10738.5|58
1646699400000|2022-03-08 00:30:00|10740.6|10738.6|10740.8|10738.8|10741|10739|10740.3|10738.3|15
1646699700000|2022-03-08 00:35:00|10740.6|10738.6|10741|10739|10741.2|10739.2|10740.6|10738.6|41
1646700000000|2022-03-08 00:40:00|10740.8|10738.8|10741|10739|10741.2|10739.2|10740.6|10738.6|11
1646700300000|2022-03-08 00:45:00|10741.2|10739.2|10741|10739|10741.8|10739.8|10741|10739|24
1646700600000|2022-03-08 00:50:00|||||||||18
1646700900000|2022-03-08 00:55:00|10741.2|10739.2|10741.4|10739.4|10741.8|10739.8|10741|10739|72
1646701200000|2022-03-08 01:00:00|10741.8|10739.8|10741.4|10739.4|10741.8|10739.8|10741.4|10739.4|72
1646701500000|2022-03-08 01:05:00|10741.8|10739.8|10741|10739|10741.8|10739.8|10741|10739|155
1646701800000|2022-03-08 01:10:00|10740.6|10738.6|10737.9|10735.9|10740.8|10738.8|10737.9|10735.9|733
1646702100000|2022-03-08 01:15:00|10737.7|10735.7|10739.1|10737.1|10739.5|10737.5|10737.7|10735.7|305
1646702400000|2022-03-08 01:20:00|10739.3|10737.3|10739.1|10737.1|10739.9|10737.9|10738.9|10736.9|134
1646702700000|2022-03-08 01:25:00|10738.9|10736.9|10737.1|10735.1|10739.1|10737.1|10736.7|10734.7|599
1646703000000|2022-03-08 01:30:00|10737.5|10735.5|10736.7|10734.7|10737.9|10735.9|10736.4|10734.4|360
1646703300000|2022-03-08 01:35:00|10736.5|10734.5|10736|10734|10737.1|10735.1|10734.8|10732.8|742
1646703600000|2022-03-08 01:40:00|10736.4|10734.4|10736.2|10734.2|10737.1|10735.1|10736|10734|185
1646703900000|2022-03-08 01:45:00|10736.4|10734.4|10736.7|10734.7|10737.3|10735.3|10735.2|10733.2|1064
1646704200000|2022-03-08 01:50:00|10736.9|10734.9|10739.1|10737.1|10739.5|10737.5|10736.4|10734.4|676
1646704500000|2022-03-08 01:55:00|10739.3|10737.3|10737.9|10735.9|10739.3|10737.3|10737.9|10735.9|234
1646704800000|2022-03-08 02:00:00|10738.3|10736.3|10738.5|10736.5|10739.1|10737.1|10738.3|10736.3|190
1646705100000|2022-03-08 02:05:00|10738.7|10736.7|10738.7|10736.7|10738.9|10736.9|10737.9|10735.9|118
1646705400000|2022-03-08 02:10:00|10738.5|10736.5|10738.7|10736.7|10739.1|10737.1|10737.5|10735.5|1140
1646705700000|2022-03-08 02:15:00|10738.3|10736.3|10738.3|10736.3|10739.1|10737.1|10738.1|10736.1|408
1646706000000|2022-03-08 02:20:00|10738.1|10736.1|10738.9|10736.9|10739.1|10737.1|10738.1|10736.1|141
1646706300000|2022-03-08 02:25:00|10739.1|10737.1|10738.3|10736.3|10739.1|10737.1|10737.9|10735.9|187
1646706600000|2022-03-08 02:30:00|10738.7|10736.7|10738.3|10736.3|10738.7|10736.7|10737.9|10735.9|261
1646706900000|2022-03-08 02:35:00|10738.1|10736.1|10737.3|10735.3|10738.9|10736.9|10737.1|10735.1|155
1646707200000|2022-03-08 02:40:00|10737.5|10735.5|10737.9|10735.9|10738.3|10736.3|10737.3|10735.3|76
1646707500000|2022-03-08 02:45:00|10738.1|10736.1|10739.1|10737.1|10739.3|10737.3|10738.1|10736.1|28
1646707800000|2022-03-08 02:50:00|10739.3|10737.3|10739.7|10737.7|10740.3|10738.3|10739.1|10737.1|207
1646708100000|2022-03-08 02:55:00|10739.5|10737.5|10739.9|10737.9|10740.3|10738.3|10739.5|10737.5|19
1646708400000|2022-03-08 03:00:00|10740.3|10738.3|10739.3|10737.3|10740.6|10738.6|10739.1|10737.1|171
1646708700000|2022-03-08 03:05:00|10739.1|10737.1|10739.1|10737.1|10739.5|10737.5|10739.1|10737.1|56
1646709000000|2022-03-08 03:10:00|10739.3|10737.3|10739.1|10737.1|10739.5|10737.5|10739.1|10737.1|20
1646709300000|2022-03-08 03:15:00|10739.5|10737.5|10739.5|10737.5|10739.5|10737.5|10739.1|10737.1|36
1646709600000|2022-03-08 03:20:00|10739.1|10737.1|10738.9|10736.9|10739.3|10737.3|10738.9|10736.9|45
1646709900000|2022-03-08 03:25:00|10738.7|10736.7|10738.7|10736.7|10739.5|10737.5|10738.1|10736.1|180
1646710200000|2022-03-08 03:30:00|10738.9|10736.9|10739.3|10737.3|10739.5|10737.5|10738.7|10736.7|108
1646710500000|2022-03-08 03:35:00|10739.1|10737.1|10739.1|10737.1|10739.5|10737.5|10738.5|10736.5|48
1646710800000|2022-03-08 03:40:00|10739.3|10737.3|10738.3|10736.3|10739.3|10737.3|10737.9|10735.9|75
1646711100000|2022-03-08 03:45:00|10738.1|10736.1|10738.1|10736.1|10739.1|10737.1|10737.5|10735.5|181
1646711400000|2022-03-08 03:50:00|10738.3|10736.3|10738.3|10736.3|10738.7|10736.7|10738.1|10736.1|61
1646711700000|2022-03-08 03:55:00|10738.5|10736.5|10738.9|10736.9|10739.5|10737.5|10738.3|10736.3|40
1646712000000|2022-03-08 04:00:00|10738.7|10736.7|10738.7|10736.7|10739.5|10737.5|10738.3|10736.3|16
1646712300000|2022-03-08 04:05:00|10738.9|10736.9|10739.1|10737.1|10739.1|10737.1|10738.7|10736.7|49
1646712600000|2022-03-08 04:10:00|10739.3|10737.3|10739.9|10737.9|10740.1|10738.1|10739.1|10737.1|225
1646712900000|2022-03-08 04:15:00|10740.3|10738.3|10739.9|10737.9|10740.5|10738.5|10739.9|10737.9|80
1646713200000|2022-03-08 04:20:00|10739.7|10737.7|10739.9|10737.9|10740.1|10738.1|10739.5|10737.5|7
1646713500000|2022-03-08 04:25:00|10740.1|10738.1|10739.9|10737.9|10740.3|10738.3|10739.9|10737.9|205
1646713800000|2022-03-08 04:30:00|10740.3|10738.3|10739.5|10737.5|10740.3|10738.3|10739.5|10737.5|57
1646714100000|2022-03-08 04:35:00|10739.3|10737.3|10738.9|10736.9|10739.3|10737.3|10737.9|10735.9|432
1646714400000|2022-03-08 04:40:00|10739.1|10737.1|10738.5|10736.5|10739.1|10737.1|10738.3|10736.3|50
1646714700000|2022-03-08 04:45:00|10738.3|10736.3|10738.7|10736.7|10738.9|10736.9|10738.3|10736.3|15
1646715000000|2022-03-08 04:50:00|10739.1|10737.1|10738.3|10736.3|10739.1|10737.1|10738.3|10736.3|28
1646715300000|2022-03-08 04:55:00|10738.5|10736.5|10738.7|10736.7|10738.7|10736.7|10738.5|10736.5|27
1646715600000|2022-03-08 05:00:00|10738.9|10736.9|10738.7|10736.7|10738.9|10736.9|10738.7|10736.7|122
1646715900000|2022-03-08 05:05:00|10738.9|10736.9|10738.7|10736.7|10739.1|10737.1|10738.7|10736.7|18
1646716200000|2022-03-08 05:10:00|10738.9|10736.9|10737.7|10735.7|10739.1|10737.1|10737.5|10735.5|371
1646716500000|2022-03-08 05:15:00|10737.5|10735.5|10737.9|10735.9|10738.1|10736.1|10737.5|10735.5|23
1646716800000|2022-03-08 05:20:00|10737.7|10735.7|10737.5|10735.5|10737.9|10735.9|10737.5|10735.5|8
1646717100000|2022-03-08 05:25:00|10737.3|10735.3|10737.7|10735.7|10737.9|10735.9|10737.1|10735.1|98
1646717400000|2022-03-08 05:30:00|10737.9|10735.9|10737.9|10735.9|10738.3|10736.3|10737.5|10735.5|29
1646717700000|2022-03-08 05:35:00|10737.7|10735.7|10737.9|10735.9|10737.9|10735.9|10737.5|10735.5|25
1646718000000|2022-03-08 05:40:00|10737.5|10735.5|10737.9|10735.9|10738.3|10736.3|10737.5|10735.5|64
1646718300000|2022-03-08 05:45:00|10738.1|10736.1|10738.7|10736.7|10738.9|10736.9|10737.9|10735.9|272
1646718600000|2022-03-08 05:50:00|10739.1|10737.1|10739.5|10737.5|10739.9|10737.9|10738.9|10736.9|267
1646718900000|2022-03-08 05:55:00|10739.7|10737.7|10739.7|10737.7|10740.5|10738.5|10739.5|10737.5|283
1646719200000|2022-03-08 06:00:00|10739.5|10737.5|10739.5|10737.5|10740.3|10738.3|10739.3|10737.3|93
1646719500000|2022-03-08 06:05:00|10739.7|10737.7|10740.3|10738.3|10740.5|10738.5|10739.7|10737.7|22
1646719800000|2022-03-08 06:10:00|10740.1|10738.1|10740.5|10738.5|10740.6|10738.6|10739.9|10737.9|117
1646720100000|2022-03-08 06:15:00|10740.6|10738.6|10741.2|10739.2|10741.4|10739.4|10740.3|10738.3|513
1646720400000|2022-03-08 06:20:00|10741|10739|10741.8|10739.8|10741.8|10739.8|10741|10739|521
1646720700000|2022-03-08 06:25:00|10742|10740|10741|10739|10742|10740|10741|10739|571
1646721000000|2022-03-08 06:30:00|10740.8|10738.8|10740.5|10738.5|10740.8|10738.8|10740.3|10738.3|268
1646721300000|2022-03-08 06:35:00|10740.6|10738.6|10741.4|10739.4|10741.4|10739.4|10740.5|10738.5|411
1646721600000|2022-03-08 06:40:00|10741.2|10739.2|10740.5|10738.5|10741.4|10739.4|10740.3|10738.3|65
1646721900000|2022-03-08 06:45:00|10740.3|10738.3|10739.3|10737.3|10740.3|10738.3|10739.1|10737.1|298
1646722200000|2022-03-08 06:50:00|10739.1|10737.1|10739.1|10737.1|10739.7|10737.7|10738.3|10736.3|406
1646722500000|2022-03-08 06:55:00|10738.9|10736.9|10739.5|10737.5|10739.5|10737.5|10738.7|10736.7|287
1646722800000|2022-03-08 07:00:00|10739.7|10737.7|10741.2|10739.2|10741.4|10739.4|10739.5|10737.5|245
1646723100000|2022-03-08 07:05:00|10741.4|10739.4|10740.6|10738.6|10741.4|10739.4|10740.1|10738.1|271
1646723400000|2022-03-08 07:10:00|10741|10739|10741.4|10739.4|10741.8|10739.8|10740.6|10738.6|698
1646723700000|2022-03-08 07:15:00|10741.8|10739.8|10741.4|10739.4|10742|10740|10741.4|10739.4|533
1646724000000|2022-03-08 07:20:00|10741.2|10739.2|10740.3|10738.3|10741.2|10739.2|10740.3|10738.3|273
1646724300000|2022-03-08 07:25:00|10740.1|10738.1|10740.3|10738.3|10741|10739|10740.1|10738.1|371
1646724600000|2022-03-08 07:30:00|10740.6|10738.6|10737.9|10735.9|10740.6|10738.6|10737.9|10735.9|692
1646724900000|2022-03-08 07:35:00|10737.5|10735.5|10735.6|10733.6|10737.5|10735.5|10735.6|10733.6|687
1646725200000|2022-03-08 07:40:00|10736|10734|10736|10734|10736.7|10734.7|10736|10734|542
1646725500000|2022-03-08 07:45:00|10736.2|10734.2|10736.7|10734.7|10737.5|10735.5|10736|10734|521
1646725800000|2022-03-08 07:50:00|10736.5|10734.5|10735.6|10733.6|10736.5|10734.5|10735.4|10733.4|226
1646726100000|2022-03-08 07:55:00|10735.8|10733.8|10736.7|10734.7|10737.9|10735.9|10735.6|10733.6|518
1646726400000|2022-03-08 08:00:00|10736.4|10734.4|10735.8|10733.8|10737.1|10735.1|10735.6|10733.6|539
1646726700000|2022-03-08 08:05:00|10736|10734|10735.2|10733.2|10736.7|10734.7|10734.4|10732.4|433
1646727000000|2022-03-08 08:10:00|10735|10733|10733.4|10731.4|10735.2|10733.2|10731.3|10729.3|1762
1646727300000|2022-03-08 08:15:00|10733.6|10731.6|10731.3|10729.3|10734.8|10732.8|10730.9|10728.9|1497
1646727600000|2022-03-08 08:20:00|10731.5|10729.5|10732.1|10730.1|10732.3|10730.3|10729.3|10727.3|2057
1646727900000|2022-03-08 08:25:00|10732.3|10730.3|10729.7|10727.7|10732.8|10730.8|10729.3|10727.3|1201
1646728200000|2022-03-08 08:30:00|10729.9|10727.9|10728.9|10726.9|10730.9|10728.9|10727.8|10725.8|1250
1646728500000|2022-03-08 08:35:00|10728.5|10726.5|10727|10725|10729.1|10727.1|10726.2|10724.2|1644
1646728800000|2022-03-08 08:40:00|10727.2|10725.2|10730.9|10728.9|10730.9|10728.9|10727|10725|1465
1646729100000|2022-03-08 08:45:00|10730.5|10728.5|10730.1|10728.1|10731.3|10729.3|10728.5|10726.5|1700
1646729400000|2022-03-08 08:50:00|10730.3|10728.3|10730.5|10728.5|10732.1|10730.1|10729.3|10727.3|1375
1646729700000|2022-03-08 08:55:00|10730.9|10728.9|10730.9|10728.9|10731.7|10729.7|10730.1|10728.1|715
1646730000000|2022-03-08 09:00:00|10731.3|10729.3|10731.7|10729.7|10731.7|10729.7|10730.1|10728.1|729
1646730300000|2022-03-08 09:05:00|10731.9|10729.9|10733.6|10731.6|10734.4|10732.4|10731.9|10729.9|1314
1646730600000|2022-03-08 09:10:00|10733.2|10731.2|10732.8|10730.8|10734.4|10732.4|10732.1|10730.1|1808
1646730900000|2022-03-08 09:15:00|10732.6|10730.6|10733.2|10731.2|10733.6|10731.6|10732.3|10730.3|730
1646731200000|2022-03-08 09:20:00|10733.4|10731.4|10734|10732|10734.8|10732.8|10733|10731|716
1646731500000|2022-03-08 09:25:00|10733.2|10731.2|10732.8|10730.8|10734.4|10732.4|10732.4|10730.4|375
1646731800000|2022-03-08 09:30:00|10732.6|10730.6|10731.7|10729.7|10733.2|10731.2|10730.5|10728.5|663
1646732100000|2022-03-08 09:35:00|10731.5|10729.5|10731.7|10729.7|10732.1|10730.1|10730.9|10728.9|732
1646732400000|2022-03-08 09:40:00|10731.9|10729.9|10732.1|10730.1|10732.4|10730.4|10731.7|10729.7|351
1646732700000|2022-03-08 09:45:00|10731.9|10729.9|10732.4|10730.4|10732.4|10730.4|10731.7|10729.7|1028
1646733000000|2022-03-08 09:50:00|10732.8|10730.8|10732.4|10730.4|10732.8|10730.8|10732.4|10730.4|835
1646733300000|2022-03-08 09:55:00|10732.6|10730.6|10732.4|10730.4|10733.6|10731.6|10732.4|10730.4|767
1646733600000|2022-03-08 10:00:00|10732.6|10730.6|10733.2|10731.2|10733.4|10731.4|10732.1|10730.1|387
1646733900000|2022-03-08 10:05:00|10733.4|10731.4|10732.8|10730.8|10733.6|10731.6|10732.6|10730.6|348
1646734200000|2022-03-08 10:10:00|10733|10731|10732.4|10730.4|10734.4|10732.4|10732.4|10730.4|580
1646734500000|2022-03-08 10:15:00|10732.6|10730.6|10733.6|10731.6|10734.4|10732.4|10732.4|10730.4|951
1646734800000|2022-03-08 10:20:00|10733.4|10731.4|10734.8|10732.8|10734.8|10732.8|10732.6|10730.6|266
1646735100000|2022-03-08 10:25:00|10734.4|10732.4|10732.4|10730.4|10734.6|10732.6|10732.4|10730.4|591
1646735400000|2022-03-08 10:30:00|10732.6|10730.6|10733.2|10731.2|10733.2|10731.2|10732.4|10730.4|483
1646735700000|2022-03-08 10:35:00|10733|10731|10732.4|10730.4|10733.2|10731.2|10732.1|10730.1|444
1646736000000|2022-03-08 10:40:00|10732.8|10730.8|10732.4|10730.4|10733.2|10731.2|10732.4|10730.4|155
1646736300000|2022-03-08 10:45:00|10732.6|10730.6|10731.7|10729.7|10732.8|10730.8|10731.7|10729.7|605
1646736600000|2022-03-08 10:50:00|10731.9|10729.9|10731.7|10729.7|10732.4|10730.4|10731.1|10729.1|636
1646736900000|2022-03-08 10:55:00|10731.5|10729.5|10731.7|10729.7|10732.4|10730.4|10731.5|10729.5|283
1646737200000|2022-03-08 11:00:00|10731.3|10729.3|10730.5|10728.5|10731.7|10729.7|10730.5|10728.5|435
1646737500000|2022-03-08 11:05:00|10730.3|10728.3|10730.1|10728.1|10730.5|10728.5|10729.7|10727.7|206
1646737800000|2022-03-08 11:10:00|10730.3|10728.3|10728.9|10726.9|10730.5|10728.5|10728.5|10726.5|982
1646738100000|2022-03-08 11:15:00|10728.5|10726.5|10728.9|10726.9|10729.3|10727.3|10728.1|10726.1|134
1646738400000|2022-03-08 11:20:00|10729.7|10727.7|10729.7|10727.7|10730.1|10728.1|10729.3|10727.3|460
1646738700000|2022-03-08 11:25:00|10728.9|10726.9|10728.9|10726.9|10729.5|10727.5|10728.9|10726.9|429
1646739000000|2022-03-08 11:30:00|10729.1|10727.1|10729.7|10727.7|10729.7|10727.7|10728.5|10726.5|976
1646739300000|2022-03-08 11:35:00|10729.5|10727.5|10728.9|10726.9|10729.7|10727.7|10728.5|10726.5|260
1646739600000|2022-03-08 11:40:00|10729.3|10727.3|10729.3|10727.3|10730.1|10728.1|10728.5|10726.5|537
1646739900000|2022-03-08 11:45:00|10729.7|10727.7|10729.3|10727.3|10730.1|10728.1|10729.1|10727.1|556
1646740200000|2022-03-08 11:50:00|10729.7|10727.7|10729.7|10727.7|10730.5|10728.5|10728.9|10726.9|714
1646740500000|2022-03-08 11:55:00|10729.5|10727.5|10730.5|10728.5|10731.3|10729.3|10728.9|10726.9|755
1646740800000|2022-03-08 12:00:00|10730.1|10728.1|10730.5|10728.5|10730.9|10728.9|10729.7|10727.7|914
1646741100000|2022-03-08 12:05:00|10730.3|10728.3|10730.5|10728.5|10731.7|10729.7|10730.1|10728.1|705
1646741400000|2022-03-08 12:10:00|10730.1|10728.1|10728.9|10726.9|10730.1|10728.1|10728.5|10726.5|648
1646741700000|2022-03-08 12:15:00|10728.5|10726.5|10731.3|10729.3|10731.3|10729.3|10728.1|10726.1|873
1646742000000|2022-03-08 12:20:00|10730.9|10728.9|10729.3|10727.3|10730.9|10728.9|10728.9|10726.9|338
1646742300000|2022-03-08 12:25:00|10728.5|10726.5|10727|10725|10728.5|10726.5|10727|10725|1507
1646742600000|2022-03-08 12:30:00|10726.6|10724.6|10728.1|10726.1|10728.3|10726.3|10726.6|10724.6|2009
1646742900000|2022-03-08 12:35:00|10728|10726|10730.1|10728.1|10730.1|10728.1|10728|10726|1120
1646743200000|2022-03-08 12:40:00|10729.7|10727.7|10729.7|10727.7|10731.1|10729.1|10728.5|10726.5|976
1646743500000|2022-03-08 12:45:00|10729.5|10727.5|10731.3|10729.3|10731.3|10729.3|10729.3|10727.3|661
1646743800000|2022-03-08 12:50:00|10731.7|10729.7|10731.7|10729.7|10732.8|10730.8|10730.9|10728.9|1044
1646744100000|2022-03-08 12:55:00|10732.1|10730.1|10732.8|10730.8|10733.2|10731.2|10732.1|10730.1|506
1646744400000|2022-03-08 13:00:00|10733.2|10731.2|10733.6|10731.6|10734|10732|10732.4|10730.4|1094
1646744700000|2022-03-08 13:05:00|10733.8|10731.8|10734.4|10732.4|10735.6|10733.6|10731.7|10729.7|1662
1646745000000|2022-03-08 13:10:00|10735|10733|10732.8|10730.8|10737.1|10735.1|10732.8|10730.8|1920
1646745300000|2022-03-08 13:15:00|10733.6|10731.6|10735.4|10733.4|10735.6|10733.6|10732.8|10730.8|1686
1646745600000|2022-03-08 13:20:00|10735.2|10733.2|10736.4|10734.4|10737.1|10735.1|10735.2|10733.2|2430
1646745900000|2022-03-08 13:25:00|10736.7|10734.7|10736.4|10734.4|10736.7|10734.7|10735.2|10733.2|841
1646746200000|2022-03-08 13:30:00|10736.2|10734.2|10737.5|10735.5|10737.5|10735.5|10736|10734|1766
1646746500000|2022-03-08 13:35:00|10737.3|10735.3|10737.1|10735.1|10737.3|10735.3|10736.5|10734.5|1557
1646746800000|2022-03-08 13:40:00|10736.7|10734.7|10737.9|10735.9|10737.9|10735.9|10736.7|10734.7|1856
1646747100000|2022-03-08 13:45:00|10738.1|10736.1|10736.7|10734.7|10738.1|10736.1|10736.4|10734.4|1251
1646747400000|2022-03-08 13:50:00|10736.5|10734.5|10735.2|10733.2|10737.1|10735.1|10734.8|10732.8|1249
1646747700000|2022-03-08 13:55:00|10735.6|10733.6|10734|10732|10735.6|10733.6|10733.6|10731.6|810
1646748000000|2022-03-08 14:00:00|10734.4|10732.4|10736|10734|10737.5|10735.5|10734|10732|3322
1646748300000|2022-03-08 14:05:00|10736.4|10734.4|10736.4|10734.4|10737.5|10735.5|10736|10734|1420
1646748600000|2022-03-08 14:10:00|10736|10734|10735.2|10733.2|10736.4|10734.4|10733.6|10731.6|1485
1646748900000|2022-03-08 14:15:00|10734.8|10732.8|10735.6|10733.6|10736|10734|10734.4|10732.4|1885
1646749200000|2022-03-08 14:20:00|10736|10734|10735.2|10733.2|10736.4|10734.4|10734.8|10732.8|822
1646749500000|2022-03-08 14:25:00|10735.6|10733.6|10733.2|10731.2|10736|10734|10733.2|10731.2|1416
1646749800000|2022-03-08 14:30:00|10733|10731|10734.4|10732.4|10734.4|10732.4|10732.8|10730.8|1210
1646750100000|2022-03-08 14:35:00|10734.8|10732.8|10735.2|10733.2|10736|10734|10734.4|10732.4|1699
1646750400000|2022-03-08 14:40:00|10735.6|10733.6|10735.6|10733.6|10736|10734|10735.2|10733.2|1052
1646750700000|2022-03-08 14:45:00|10735.2|10733.2|10734|10732|10735.6|10733.6|10732.8|10730.8|2409
1646751000000|2022-03-08 14:50:00|10734.4|10732.4|10733.2|10731.2|10734.8|10732.8|10732.1|10730.1|2756
1646751300000|2022-03-08 14:55:00|10733.4|10731.4|10733.6|10731.6|10734.8|10732.8|10732.8|10730.8|3165
1646751600000|2022-03-08 15:00:00|10734|10732|10734.4|10732.4|10734.4|10732.4|10733.6|10731.6|1194
1646751900000|2022-03-08 15:05:00|10734|10732|10734.8|10732.8|10734.8|10732.8|10733.6|10731.6|910
1646752200000|2022-03-08 15:10:00|10734.4|10732.4|10734|10732|10734.8|10732.8|10733.2|10731.2|1532
1646752500000|2022-03-08 15:15:00|10734.4|10732.4|10735.2|10733.2|10737.5|10735.5|10733.6|10731.6|4188
1646752800000|2022-03-08 15:20:00|10735.4|10733.4|10734.4|10732.4|10736.7|10734.7|10733.6|10731.6|2913
1646753100000|2022-03-08 15:25:00|10734.8|10732.8|10733.8|10731.8|10735.6|10733.6|10733.2|10731.2|2935
1646753400000|2022-03-08 15:30:00|10733.6|10731.6|10733.6|10731.6|10734.8|10732.8|10732.8|10730.8|2599
1646753700000|2022-03-08 15:35:00|10734|10732|10734|10732|10734.4|10732.4|10733.4|10731.4|1371
1646754000000|2022-03-08 15:40:00|10733.6|10731.6|10734|10732|10734.4|10732.4|10733.6|10731.6|1131
1646754300000|2022-03-08 15:45:00|10733.6|10731.6|10733.2|10731.2|10734|10732|10733.2|10731.2|920
1646754600000|2022-03-08 15:50:00|10733.6|10731.6|10734|10732|10734|10732|10733.6|10731.6|578
1646754900000|2022-03-08 15:55:00|10733.6|10731.6|10734|10732|10734.4|10732.4|10733.2|10731.2|1030
1646755200000|2022-03-08 16:00:00|10733.6|10731.6|10731.7|10729.7|10733.6|10731.6|10731.3|10729.3|1115
1646755500000|2022-03-08 16:05:00|10731.9|10729.9|10731.3|10729.3|10732.4|10730.4|10730.9|10728.9|1151
1646755800000|2022-03-08 16:10:00|10731.7|10729.7|10731.3|10729.3|10731.7|10729.7|10730.9|10728.9|873
1646756100000|2022-03-08 16:15:00|10731.1|10729.1|10730.9|10728.9|10731.7|10729.7|10730.5|10728.5|1037
1646756400000|2022-03-08 16:20:00|10731.3|10729.3|10730.9|10728.9|10731.3|10729.3|10729.7|10727.7|1496
1646756700000|2022-03-08 16:25:00|10730.5|10728.5|10730.5|10728.5|10731.7|10729.7|10729.9|10727.9|1479
1646757000000|2022-03-08 16:30:00|10730.1|10728.1|10730.5|10728.5|10730.9|10728.9|10729.7|10727.7|1841
1646757300000|2022-03-08 16:35:00|10730.3|10728.3|10730.5|10728.5|10730.5|10728.5|10729.7|10727.7|965
1646757600000|2022-03-08 16:40:00|10730.1|10728.1|10730.5|10728.5|10730.7|10728.7|10730.1|10728.1|805
1646757900000|2022-03-08 16:45:00|10730.7|10728.7|10731.3|10729.3|10731.7|10729.7|10730.5|10728.5|1175
1646758200000|2022-03-08 16:50:00|10731.1|10729.1|10730.9|10728.9|10731.3|10729.3|10730.1|10728.1|714
1646758500000|2022-03-08 16:55:00|10730.5|10728.5|10730.1|10728.1|10730.9|10728.9|10729.7|10727.7|805
1646758800000|2022-03-08 17:00:00|10729.9|10727.9|10731.3|10729.3|10731.3|10729.3|10729.7|10727.7|783
1646759100000|2022-03-08 17:05:00|10730.9|10728.9|10731.7|10729.7|10732.1|10730.1|10730.9|10728.9|819
1646759400000|2022-03-08 17:10:00|10732.1|10730.1|10730.1|10728.1|10732.4|10730.4|10730.1|10728.1|1667
1646759700000|2022-03-08 17:15:00|10729.7|10727.7|10728.9|10726.9|10731.3|10729.3|10728.5|10726.5|4152
1646760000000|2022-03-08 17:20:00|10729.3|10727.3|10731.3|10729.3|10732.1|10730.1|10728.9|10726.9|3533
1646760300000|2022-03-08 17:25:00|10731.5|10729.5|10732.4|10730.4|10732.4|10730.4|10731.3|10729.3|2979
1646760600000|2022-03-08 17:30:00|10732.8|10730.8|10732.4|10730.4|10733.2|10731.2|10732.4|10730.4|3873
1646760900000|2022-03-08 17:35:00|10732.1|10730.1|10732.1|10730.1|10732.4|10730.4|10731.7|10729.7|2703
1646761200000|2022-03-08 17:40:00|10731.7|10729.7|10731.7|10729.7|10732.4|10730.4|10731.3|10729.3|2977
1646761500000|2022-03-08 17:45:00|10731.3|10729.3|10729.7|10727.7|10731.7|10729.7|10729.7|10727.7|2868
1646761800000|2022-03-08 17:50:00|10730.1|10728.1|10730.1|10728.1|10730.5|10728.5|10729.3|10727.3|2594
1646762100000|2022-03-08 17:55:00|10729.7|10727.7|10729.7|10727.7|10730.3|10728.3|10729.1|10727.1|1943
1646762400000|2022-03-08 18:00:00|10729.5|10727.5|10723.9|10721.9|10729.7|10727.7|10723.5|10721.5|4884
1646762700000|2022-03-08 18:05:00|10724.2|10722.2|10724.2|10722.2|10725.4|10723.4|10723.9|10721.9|2210
1646763000000|2022-03-08 18:10:00|10724|10722|10723.5|10721.5|10724.2|10722.2|10722.7|10720.7|2443
1646763300000|2022-03-08 18:15:00|10723.7|10721.7|10722.7|10720.7|10723.7|10721.7|10722.7|10720.7|1802
1646763600000|2022-03-08 18:20:00|10722.9|10720.9|10724.6|10722.6|10725|10723|10722.3|10720.3|2662
1646763900000|2022-03-08 18:25:00|10724.4|10722.4|10725.8|10723.8|10726.2|10724.2|10724.2|10722.2|1227
1646764200000|2022-03-08 18:30:00|10726|10724|10726.2|10724.2|10727.4|10725.4|10725.8|10723.8|1708
1646764500000|2022-03-08 18:35:00|10726.6|10724.6|10727|10725|10728.1|10726.1|10726.2|10724.2|2224
1646764800000|2022-03-08 18:40:00|10727.2|10725.2|10727.4|10725.4|10728.1|10726.1|10727|10725|1003
1646765100000|2022-03-08 18:45:00|10727|10725|10727.4|10725.4|10728.1|10726.1|10726.6|10724.6|2205
1646765400000|2022-03-08 18:50:00|10727|10725|10726.6|10724.6|10727.4|10725.4|10725.8|10723.8|2803
1646765700000|2022-03-08 18:55:00|10726.8|10724.8|10727.4|10725.4|10727.4|10725.4|10726.8|10724.8|878
1646766000000|2022-03-08 19:00:00|10728.1|10726.1|10728.1|10726.1|10728.9|10726.9|10727.4|10725.4|1708
1646766300000|2022-03-08 19:05:00|10727.8|10725.8|10727|10725|10728.5|10726.5|10726.6|10724.6|1028
1646766600000|2022-03-08 19:10:00|10727.4|10725.4|10727|10725|10727.8|10725.8|10726.2|10724.2|741
1646766900000|2022-03-08 19:15:00|10726.6|10724.6|10727|10725|10727.8|10725.8|10725.8|10723.8|1076
1646767200000|2022-03-08 19:20:00|10727.2|10725.2|10726.6|10724.6|10727.4|10725.4|10726.2|10724.2|1109
1646767500000|2022-03-08 19:25:00|10727|10725|10726.2|10724.2|10727|10725|10725.6|10723.6|1555
1646767800000|2022-03-08 19:30:00|10726.6|10724.6|10725.8|10723.8|10727|10725|10725.8|10723.8|915
1646768100000|2022-03-08 19:35:00|10726.2|10724.2|10725.8|10723.8|10726.2|10724.2|10724.6|10722.6|1225
1646768400000|2022-03-08 19:40:00|10725.6|10723.6|10726.6|10724.6|10726.6|10724.6|10725.4|10723.4|871
1646768700000|2022-03-08 19:45:00|10726.2|10724.2|10727.4|10725.4|10727.4|10725.4|10725|10723|3726
1646769000000|2022-03-08 19:50:00|10727|10725|10726.2|10724.2|10727|10725|10725.8|10723.8|1362
1646769300000|2022-03-08 19:55:00|10725.8|10723.8|10725.4|10723.4|10726.2|10724.2|10725|10723|1286
1646769600000|2022-03-08 20:00:00|10725|10723|10724.4|10722.4|10725.4|10723.4|10724.2|10722.2|1493
1646769900000|2022-03-08 20:05:00|10724.2|10722.2|10725.4|10723.4|10725.4|10723.4|10724.2|10722.2|533
1646770200000|2022-03-08 20:10:00|10725.6|10723.6|10725.8|10723.8|10726.2|10724.2|10725.4|10723.4|835
1646770500000|2022-03-08 20:15:00|10725.6|10723.6|10724.6|10722.6|10725.6|10723.6|10724.6|10722.6|342
1646770800000|2022-03-08 20:20:00|10725|10723|10724.2|10722.2|10725|10723|10724|10722|1430
1646771100000|2022-03-08 20:25:00|10724.6|10722.6|10724.2|10722.2|10725|10723|10724.2|10722.2|543
1646771400000|2022-03-08 20:30:00|10724.6|10722.6|10724.2|10722.2|10725|10723|10724.2|10722.2|474
1646771700000|2022-03-08 20:35:00|10724.6|10722.6|10723.9|10721.9|10724.8|10722.8|10723.9|10721.9|433
1646772000000|2022-03-08 20:40:00|10724|10722|10725.4|10723.4|10725.4|10723.4|10723.9|10721.9|1479
1646772300000|2022-03-08 20:45:00|10725|10723|10725.4|10723.4|10725.4|10723.4|10725|10723|756
1646772600000|2022-03-08 20:50:00|10725.8|10723.8|10725.4|10723.4|10725.8|10723.8|10724.6|10722.6|801
1646772900000|2022-03-08 20:55:00|10725.2|10723.2|10726.2|10724.2|10726.6|10724.6|10725|10723|4397
1646773200000|2022-03-08 21:00:00|10726.4|10724.4|10728.1|10726.1|10728.9|10726.9|10726.2|10724.2|3163
1646773500000|2022-03-08 21:05:00|10728.5|10726.5|10729.5|10727.5|10729.7|10727.7|10728.1|10726.1|1000
1646773800000|2022-03-08 21:10:00|10729.7|10727.7|10729.7|10727.7|10730.1|10728.1|10729.3|10727.3|507
1646774100000|2022-03-08 21:15:00|10730.1|10728.1|10730.9|10728.9|10730.9|10728.9|10729.7|10727.7|570
1646774400000|2022-03-08 21:20:00|10731.3|10729.3|10731.3|10729.3|10731.3|10729.3|10730.7|10728.7|834
1646774700000|2022-03-08 21:25:00|10730.9|10728.9|10731.7|10729.7|10732.1|10730.1|10730.9|10728.9|583
1646775000000|2022-03-08 21:30:00|10731.9|10729.9|10732.4|10730.4|10732.4|10730.4|10731.7|10729.7|584
1646775300000|2022-03-08 21:35:00|10732.1|10730.1|10731.3|10729.3|10732.1|10730.1|10730.9|10728.9|1082
1646775600000|2022-03-08 21:40:00|10731.1|10729.1|10731.1|10729.1|10731.7|10729.7|10730.5|10728.5|1006
1646775900000|2022-03-08 21:45:00|10730.9|10728.9|10730.1|10728.1|10731.1|10729.1|10730.1|10728.1|454
1646776200000|2022-03-08 21:50:00|10729.7|10727.7|10730.5|10728.5|10730.9|10728.9|10729.3|10727.3|1519
1646776500000|2022-03-08 21:55:00|10730.9|10728.9|10730.9|10728.9|10731.3|10729.3|10730.3|10728.3|619
1646780400000|2022-03-08 23:00:00|10731.1|10729.1|10731.1|10729.1|10734|10732|10730.5|10728.5|388
1646780700000|2022-03-08 23:05:00|10730.9|10728.9|10730.9|10728.9|10731.3|10729.3|10730.5|10728.5|44
1646781000000|2022-03-08 23:10:00|10730.7|10728.7|10728.7|10726.7|10730.9|10728.9|10728.7|10726.7|128
1646781300000|2022-03-08 23:15:00|10728.9|10726.9|10729.3|10727.3|10730.1|10728.1|10728.7|10726.7|141
1646781600000|2022-03-08 23:20:00|10729.1|10727.1|10729.7|10727.7|10729.7|10727.7|10728.7|10726.7|48
1646781900000|2022-03-08 23:25:00|10729.9|10727.9|10729.9|10727.9|10730.1|10728.1|10729.5|10727.5|47
1646782200000|2022-03-08 23:30:00|10729.7|10727.7|10730.1|10728.1|10730.3|10728.3|10729.7|10727.7|69
1646782500000|2022-03-08 23:35:00|10729.9|10727.9|10729.3|10727.3|10730.1|10728.1|10729.3|10727.3|15
1646782800000|2022-03-08 23:40:00|10728.9|10726.9|10728.9|10726.9|10729.1|10727.1|10728.7|10726.7|61
1646783100000|2022-03-08 23:45:00|10728.7|10726.7|10729.1|10727.1|10729.3|10727.3|10728.5|10726.5|78
1646783400000|2022-03-08 23:50:00|10729.3|10727.3|10728.7|10726.7|10729.3|10727.3|10728.5|10726.5|45
1646783700000|2022-03-08 23:55:00|10728.9|10726.9|10728.5|10726.5|10729.5|10727.5|10728.1|10726.1|236
1646784000000|2022-03-09 00:00:00|10728.7|10726.7|10729.3|10727.3|10729.9|10727.9|10728.7|10726.7|195
1646784300000|2022-03-09 00:05:00|10729.5|10727.5|10729.9|10727.9|10730.1|10728.1|10729.3|10727.3|137
1646784600000|2022-03-09 00:10:00|10729.7|10727.7|10728.7|10726.7|10729.7|10727.7|10728.5|10726.5|30
1646784900000|2022-03-09 00:15:00|10728.9|10726.9|10728.3|10726.3|10728.9|10726.9|10727.8|10725.8|126
1646785200000|2022-03-09 00:20:00|10728.5|10726.5|10728.1|10726.1|10728.7|10726.7|10728.1|10726.1|66
1646785500000|2022-03-09 00:25:00|10728.3|10726.3|10727.8|10725.8|10728.5|10726.5|10727.6|10725.6|322
1646785800000|2022-03-09 00:30:00|10727.6|10725.6|10727.8|10725.8|10728.1|10726.1|10727.4|10725.4|100
1646786100000|2022-03-09 00:35:00|10728|10726|10728|10726|10728.1|10726.1|10727.8|10725.8|119
1646786400000|2022-03-09 00:40:00|10727.8|10725.8|10727.8|10725.8|10728.1|10726.1|10727.8|10725.8|45
1646786700000|2022-03-09 00:45:00|10728|10726|10728.1|10726.1|10728.1|10726.1|10727.8|10725.8|30
1646787000000|2022-03-09 00:50:00|10728|10726|10728|10726|10728.1|10726.1|10728|10726|107
1646787300000|2022-03-09 00:55:00|10727.8|10725.8|10727.8|10725.8|10728|10726|10727.8|10725.8|15
1646787600000|2022-03-09 01:00:00|10728|10726|10727.6|10725.6|10728|10726|10727.2|10725.2|673
1646787900000|2022-03-09 01:05:00|10727.4|10725.4|10727.6|10725.6|10727.8|10725.8|10727.4|10725.4|153
1646788200000|2022-03-09 01:10:00|10727.4|10725.4|10727.4|10725.4|10727.8|10725.8|10727.4|10725.4|392
1646788500000|2022-03-09 01:15:00|10727.8|10725.8|10727.8|10725.8|10727.8|10725.8|10727.4|10725.4|84
1646788800000|2022-03-09 01:20:00|10728.5|10726.5|10728.9|10726.9|10729.3|10727.3|10728.5|10726.5|128
1646789100000|2022-03-09 01:25:00|10729.1|10727.1|10728.5|10726.5|10729.3|10727.3|10728.5|10726.5|261
1646789400000|2022-03-09 01:30:00|10728.3|10726.3|10728.3|10726.3|10728.5|10726.5|10728.1|10726.1|87
1646789700000|2022-03-09 01:35:00|10728.5|10726.5|10728.5|10726.5|10728.5|10726.5|10728.3|10726.3|9
1646790000000|2022-03-09 01:40:00|10728.3|10726.3|10728.5|10726.5|10728.5|10726.5|10728.1|10726.1|47
1646790300000|2022-03-09 01:45:00|10728.7|10726.7|10728.9|10726.9|10729.3|10727.3|10728.7|10726.7|198
1646790600000|2022-03-09 01:50:00|10729.3|10727.3|10730.3|10728.3|10730.5|10728.5|10729.3|10727.3|81
1646790900000|2022-03-09 01:55:00|10730.5|10728.5|10730.5|10728.5|10730.5|10728.5|10730.1|10728.1|60
1646791200000|2022-03-09 02:00:00|10730.7|10728.7|10731.3|10729.3|10731.7|10729.7|10730.5|10728.5|221
1646791500000|2022-03-09 02:05:00|10731.1|10729.1|10731.7|10729.7|10731.7|10729.7|10730.9|10728.9|110
1646791800000|2022-03-09 02:10:00|10731.3|10729.3|10732.1|10730.1|10733.2|10731.2|10731.3|10729.3|250
1646792100000|2022-03-09 02:15:00|10732.3|10730.3|10732.3|10730.3|10732.4|10730.4|10732.1|10730.1|146
1646792400000|2022-03-09 02:20:00|10732.1|10730.1|10731.7|10729.7|10732.1|10730.1|10731.3|10729.3|131
1646792700000|2022-03-09 02:25:00|10731.9|10729.9|10731.5|10729.5|10732.1|10730.1|10731.5|10729.5|127
1646793000000|2022-03-09 02:30:00|10731.7|10729.7|10731.7|10729.7|10731.7|10729.7|10731.5|10729.5|7
1646793300000|2022-03-09 02:35:00|10731.3|10729.3|10732.4|10730.4|10732.6|10730.6|10731.3|10729.3|128
1646793600000|2022-03-09 02:40:00|10732.3|10730.3|10731.7|10729.7|10732.4|10730.4|10731.7|10729.7|48
1646793900000|2022-03-09 02:45:00|10732.1|10730.1|10732.4|10730.4|10732.6|10730.6|10731.7|10729.7|22
1646794200000|2022-03-09 02:50:00|10732.3|10730.3|10732.6|10730.6|10732.8|10730.8|10731.7|10729.7|321
1646794500000|2022-03-09 02:55:00|10732.4|10730.4|10732.8|10730.8|10733|10731|10732.4|10730.4|88
1646794800000|2022-03-09 03:00:00|10732.4|10730.4|10733|10731|10733.2|10731.2|10732.1|10730.1|189
1646795100000|2022-03-09 03:05:00|10732.8|10730.8|10732.3|10730.3|10732.8|10730.8|10731.7|10729.7|66
1646795400000|2022-03-09 03:10:00|10732.1|10730.1|10732.3|10730.3|10732.4|10730.4|10732.1|10730.1|17
1646795700000|2022-03-09 03:15:00|10732.4|10730.4|10732.1|10730.1|10732.6|10730.6|10732.1|10730.1|10
1646796000000|2022-03-09 03:20:00|10732.8|10730.8|10732.8|10730.8|10733|10731|10732.1|10730.1|692
1646796300000|2022-03-09 03:25:00|10732.6|10730.6|10732.1|10730.1|10732.8|10730.8|10732.1|10730.1|5
1646796600000|2022-03-09 03:30:00|10732.3|10730.3|10732.1|10730.1|10732.3|10730.3|10731.5|10729.5|50
1646796900000|2022-03-09 03:35:00|10731.7|10729.7|10731.7|10729.7|10732.3|10730.3|10731.5|10729.5|79
1646797200000|2022-03-09 03:40:00|10732.1|10730.1|10732.1|10730.1|10732.1|10730.1|10731.7|10729.7|18
1646797500000|2022-03-09 03:45:00|10731.9|10729.9|10732.1|10730.1|10732.3|10730.3|10731.9|10729.9|27
1646797800000|2022-03-09 03:50:00|10731.9|10729.9|10731.3|10729.3|10732.1|10730.1|10731.3|10729.3|36
1646798100000|2022-03-09 03:55:00|10731.5|10729.5|10731.7|10729.7|10732.4|10730.4|10731.3|10729.3|59
1646798400000|2022-03-09 04:00:00|10731.5|10729.5|10731.1|10729.1|10731.7|10729.7|10730.9|10728.9|117
1646798700000|2022-03-09 04:05:00|10730.9|10728.9|10730.9|10728.9|10731.3|10729.3|10730.9|10728.9|214
1646799000000|2022-03-09 04:10:00|10731.1|10729.1|10731.3|10729.3|10731.3|10729.3|10730.9|10728.9|47
1646799300000|2022-03-09 04:15:00|10731.5|10729.5|10731.1|10729.1|10731.5|10729.5|10730.9|10728.9|162
1646799600000|2022-03-09 04:20:00|10730.9|10728.9|10731.3|10729.3|10731.5|10729.5|10730.9|10728.9|107
1646799900000|2022-03-09 04:25:00|10730.9|10728.9|10730.9|10728.9|10731.3|10729.3|10730.9|10728.9|205
1646800200000|2022-03-09 04:30:00|10731.3|10729.3|10731.3|10729.3|10731.3|10729.3|10730.9|10728.9|105
1646800500000|2022-03-09 04:35:00|10730.9|10728.9|10730.9|10728.9|10731.3|10729.3|10730.9|10728.9|124
1646800800000|2022-03-09 04:40:00|10731.1|10729.1|10730.9|10728.9|10731.1|10729.1|10730.9|10728.9|296
1646801100000|2022-03-09 04:45:00|10731.1|10729.1|10730.7|10728.7|10731.1|10729.1|10730.5|10728.5|175
1646801400000|2022-03-09 04:50:00|10730.9|10728.9|10730.5|10728.5|10730.9|10728.9|10730.5|10728.5|205
1646801700000|2022-03-09 04:55:00|||||||||15
1646802000000|2022-03-09 05:00:00|||||||||3
1646802300000|2022-03-09 05:05:00|||||||||33
1646802600000|2022-03-09 05:10:00|||||||||5
1646802900000|2022-03-09 05:15:00|||||||||1
1646803200000|2022-03-09 05:20:00|||||||||45
1646803500000|2022-03-09 05:25:00|10730.3|10728.3|10730.1|10728.1|10730.3|10728.3|10730.1|10728.1|237
1646803800000|2022-03-09 05:30:00|10730.3|10728.3|10730.1|10728.1|10730.3|10728.3|10729.7|10727.7|450
1646804100000|2022-03-09 05:35:00|10729.9|10727.9|10730.1|10728.1|10730.1|10728.1|10729.9|10727.9|0
1646804400000|2022-03-09 05:40:00|||||||||13
1646804700000|2022-03-09 05:45:00|10729.7|10727.7|10729.9|10727.9|10730.1|10728.1|10729.3|10727.3|91
1646805000000|2022-03-09 05:50:00|10729.7|10727.7|10729.9|10727.9|10730.1|10728.1|10729.7|10727.7|22
1646805300000|2022-03-09 05:55:00|10730.1|10728.1|10730.5|10728.5|10730.5|10728.5|10730.1|10728.1|17
1646805600000|2022-03-09 06:00:00|10730.3|10728.3|10730.3|10728.3|10730.3|10728.3|10729.7|10727.7|14
1646805900000|2022-03-09 06:05:00|10730.1|10728.1|10730.5|10728.5|10730.5|10728.5|10730.1|10728.1|252
1646806200000|2022-03-09 06:10:00|10730.3|10728.3|10729.7|10727.7|10730.3|10728.3|10729.7|10727.7|126
1646806500000|2022-03-09 06:15:00|10730.1|10728.1|10730.3|10728.3|10730.3|10728.3|10730.1|10728.1|115
1646806800000|2022-03-09 06:20:00|10730.1|10728.1|10730.5|10728.5|10730.5|10728.5|10729.9|10727.9|13
1646807100000|2022-03-09 06:25:00|10730.9|10728.9|10730.5|10728.5|10730.9|10728.9|10730.3|10728.3|51
1646807400000|2022-03-09 06:30:00|||||||||18
1646807700000|2022-03-09 06:35:00|||||||||53
1646808000000|2022-03-09 06:40:00|10730.3|10728.3|10730.3|10728.3|10730.5|10728.5|10730.1|10728.1|18
1646808300000|2022-03-09 06:45:00|10730.5|10728.5|10730.3|10728.3|10730.5|10728.5|10729.9|10727.9|34
1646808600000|2022-03-09 06:50:00|10730.1|10728.1|10729.9|10727.9|10730.5|10728.5|10729.7|10727.7|42
1646808900000|2022-03-09 06:55:00|10729.7|10727.7|10729.7|10727.7|10729.9|10727.9|10729.3|10727.3|262
1646809200000|2022-03-09 07:00:00|10729.9|10727.9|10730.1|10728.1|10730.9|10728.9|10729.7|10727.7|480
1646809500000|2022-03-09 07:05:00|10730.3|10728.3|10729.3|10727.3|10730.5|10728.5|10729.3|10727.3|105
1646809800000|2022-03-09 07:10:00|10728.9|10726.9|10727.6|10725.6|10729.1|10727.1|10727|10725|1051
1646810100000|2022-03-09 07:15:00|10727.8|10725.8|10727.4|10725.4|10728.3|10726.3|10727.4|10725.4|318
1646810400000|2022-03-09 07:20:00|10727|10725|10726.8|10724.8|10727.8|10725.8|10726.6|10724.6|740
1646810700000|2022-03-09 07:25:00|10727|10725|10727|10725|10727.2|10725.2|10726.6|10724.6|968
1646811000000|2022-03-09 07:30:00|10726.6|10724.6|10727|10725|10727.8|10725.8|10726.6|10724.6|624
1646811300000|2022-03-09 07:35:00|10727.2|10725.2|10727|10725|10727.4|10725.4|10727|10725|314
1646811600000|2022-03-09 07:40:00|10727.4|10725.4|10727.8|10725.8|10727.8|10725.8|10727.4|10725.4|290
1646811900000|2022-03-09 07:45:00|10728.1|10726.1|10728.1|10726.1|10728.5|10726.5|10726.6|10724.6|679
1646812200000|2022-03-09 07:50:00|10728.5|10726.5|10728.1|10726.1|10728.9|10726.9|10727.4|10725.4|433
1646812500000|2022-03-09 07:55:00|10727.8|10725.8|10728.1|10726.1|10728.1|10726.1|10727.4|10725.4|151
1646812800000|2022-03-09 08:00:00|10728.5|10726.5|10728.1|10726.1|10729.3|10727.3|10727|10725|617
1646813100000|2022-03-09 08:05:00|10728.3|10726.3|10727.4|10725.4|10728.5|10726.5|10726.6|10724.6|642
1646813400000|2022-03-09 08:10:00|10727.8|10725.8|10727.4|10725.4|10728.1|10726.1|10727.4|10725.4|560
1646813700000|2022-03-09 08:15:00|10727.6|10725.6|10728.1|10726.1|10728.1|10726.1|10727|10725|249
1646814000000|2022-03-09 08:20:00|10727.8|10725.8|10728.9|10726.9|10728.9|10726.9|10727.4|10725.4|730
1646814300000|2022-03-09 08:25:00|10728.5|10726.5|10727.8|10725.8|10728.5|10726.5|10726.2|10724.2|705
1646814600000|2022-03-09 08:30:00|10728|10726|10728.1|10726.1|10728.9|10726.9|10727.8|10725.8|375
1646814900000|2022-03-09 08:35:00|10728|10726|10728.1|10726.1|10728.5|10726.5|10727.8|10725.8|578
1646815200000|2022-03-09 08:40:00|10728.3|10726.3|10727|10725|10728.3|10726.3|10726.6|10724.6|153
1646815500000|2022-03-09 08:45:00|10726.8|10724.8|10725.4|10723.4|10727|10725|10725|10723|414
1646815800000|2022-03-09 08:50:00|10725.6|10723.6|10723.5|10721.5|10725.8|10723.8|10723.1|10721.1|1108
1646816100000|2022-03-09 08:55:00|10723.1|10721.1|10723.5|10721.5|10724.2|10722.2|10723.1|10721.1|1575
1646816400000|2022-03-09 09:00:00|10723.1|10721.1|10722.3|10720.3|10723.5|10721.5|10721.5|10719.5|1765
1646816700000|2022-03-09 09:05:00|10722.5|10720.5|10719.2|10717.2|10722.7|10720.7|10719.2|10717.2|1807
1646817000000|2022-03-09 09:10:00|10719.4|10717.4|10719.4|10717.4|10720.3|10718.3|10718.4|10716.4|1925
1646817300000|2022-03-09 09:15:00|10719.2|10717.2|10718|10716|10719.6|10717.6|10717.4|10715.4|1420
1646817600000|2022-03-09 09:20:00|10718.2|10716.2|10720.3|10718.3|10721.1|10719.1|10717.6|10715.6|1322
1646817900000|2022-03-09 09:25:00|10719.9|10717.9|10720.3|10718.3|10721.1|10719.1|10719.2|10717.2|654
1646818200000|2022-03-09 09:30:00|10720.5|10718.5|10719.6|10717.6|10721.1|10719.1|10719.6|10717.6|661
1646818500000|2022-03-09 09:35:00|10719.9|10717.9|10719.6|10717.6|10720.7|10718.7|10718.8|10716.8|566
1646818800000|2022-03-09 09:40:00|10719.9|10717.9|10719.6|10717.6|10720.7|10718.7|10719.2|10717.2|333
1646819100000|2022-03-09 09:45:00|10718.8|10716.8|10718|10716|10719.8|10717.8|10717.6|10715.6|1241
1646819400000|2022-03-09 09:50:00|10718.4|10716.4|10717.6|10715.6|10718.8|10716.8|10717|10715|749
1646819700000|2022-03-09 09:55:00|10717.8|10715.8|10718.8|10716.8|10718.8|10716.8|10716.4|10714.4|1203
1646820000000|2022-03-09 10:00:00|10718.4|10716.4|10718.4|10716.4|10719.9|10717.9|10718.4|10716.4|857
1646820300000|2022-03-09 10:05:00|10718.6|10716.6|10718.4|10716.4|10719.6|10717.6|10718|10716|1181
1646820600000|2022-03-09 10:10:00|10718.8|10716.8|10718.4|10716.4|10718.8|10716.8|10717.6|10715.6|909
1646820900000|2022-03-09 10:15:00|10718.6|10716.6|10719.9|10717.9|10719.9|10717.9|10718|10716|788
1646821200000|2022-03-09 10:20:00|10720.3|10718.3|10720.7|10718.7|10720.7|10718.7|10719.2|10717.2|1430
1646821500000|2022-03-09 10:25:00|10721.1|10719.1|10720.3|10718.3|10721.5|10719.5|10720.3|10718.3|2018
1646821800000|2022-03-09 10:30:00|10720.7|10718.7|10720.7|10718.7|10721.5|10719.5|10720.3|10718.3|1675
1646822100000|2022-03-09 10:35:00|10720.5|10718.5|10719.9|10717.9|10720.7|10718.7|10718.8|10716.8|1348
1646822400000|2022-03-09 10:40:00|10719.6|10717.6|10718.8|10716.8|10719.9|10717.9|10718.4|10716.4|895
1646822700000|2022-03-09 10:45:00|10718.4|10716.4|10719.9|10717.9|10720.3|10718.3|10718.2|10716.2|376
1646823000000|2022-03-09 10:50:00|10720.1|10718.1|10719.9|10717.9|10720.3|10718.3|10719.2|10717.2|608
1646823300000|2022-03-09 10:55:00|10719.6|10717.6|10721.3|10719.3|10721.3|10719.3|10719.4|10717.4|1344
1646823600000|2022-03-09 11:00:00|10721.1|10719.1|10719.6|10717.6|10721.5|10719.5|10719.2|10717.2|620
1646823900000|2022-03-09 11:05:00|10719.8|10717.8|10719.6|10717.6|10720.9|10718.9|10719|10717|783
1646824200000|2022-03-09 11:10:00|10719.8|10717.8|10719.6|10717.6|10720.3|10718.3|10719.2|10717.2|876
1646824500000|2022-03-09 11:15:00|10719.2|10717.2|10719.2|10717.2|10720.1|10718.1|10718.8|10716.8|287
1646824800000|2022-03-09 11:20:00|10719.6|10717.6|10719.9|10717.9|10720.3|10718.3|10719.6|10717.6|152
1646825100000|2022-03-09 11:25:00|10720.1|10718.1|10721.5|10719.5|10721.5|10719.5|10719.9|10717.9|185
1646825400000|2022-03-09 11:30:00|10721.3|10719.3|10721.5|10719.5|10721.5|10719.5|10720.7|10718.7|350
1646825700000|2022-03-09 11:35:00|10721.1|10719.1|10720.7|10718.7|10721.3|10719.3|10720.3|10718.3|260
1646826000000|2022-03-09 11:40:00|10721.1|10719.1|10721.5|10719.5|10721.9|10719.9|10720.7|10718.7|164
1646826300000|2022-03-09 11:45:00|10721.9|10719.9|10718.8|10716.8|10721.9|10719.9|10718.4|10716.4|952
1646826600000|2022-03-09 11:50:00|10719.2|10717.2|10719.6|10717.6|10719.6|10717.6|10718.8|10716.8|707
1646826900000|2022-03-09 11:55:00|10719.2|10717.2|10718.8|10716.8|10719.6|10717.6|10717.8|10715.8|651
1646827200000|2022-03-09 12:00:00|10718.4|10716.4|10717.8|10715.8|10718.4|10716.4|10716.4|10714.4|720
1646827500000|2022-03-09 12:05:00|10718|10716|10718.4|10716.4|10720.3|10718.3|10717.6|10715.6|2087
1646827800000|2022-03-09 12:10:00|10718.8|10716.8|10719.2|10717.2|10719.2|10717.2|10718|10716|593
1646828100000|2022-03-09 12:15:00|10719.6|10717.6|10719.9|10717.9|10719.9|10717.9|10719.2|10717.2|1302
1646828400000|2022-03-09 12:20:00|10719.8|10717.8|10720.7|10718.7|10720.7|10718.7|10719.6|10717.6|1173
1646828700000|2022-03-09 12:25:00|10720.3|10718.3|10720.3|10718.3|10720.7|10718.7|10719.9|10717.9|1287
1646829000000|2022-03-09 12:30:00|10719.9|10717.9|10718|10716|10721.1|10719.1|10718|10716|2610
1646829300000|2022-03-09 12:35:00|10717.8|10715.8|10718.4|10716.4|10718.4|10716.4|10717.6|10715.6|1915
1646829600000|2022-03-09 12:40:00|10718.2|10716.2|10718.4|10716.4|10718.4|10716.4|10718.2|10716.2|342
1646829900000|2022-03-09 12:45:00|10719.2|10717.2|10720.3|10718.3|10720.7|10718.7|10719.2|10717.2|576
1646830200000|2022-03-09 12:50:00|10719.9|10717.9|10719.9|10717.9|10720.3|10718.3|10719.6|10717.6|429
1646830500000|2022-03-09 12:55:00|10720.3|10718.3|10720.3|10718.3|10721.1|10719.1|10719.9|10717.9|1210
1646830800000|2022-03-09 13:00:00|10720.5|10718.5|10720.7|10718.7|10721.1|10719.1|10719.9|10717.9|1951
1646831100000|2022-03-09 13:05:00|10720.5|10718.5|10721.1|10719.1|10721.1|10719.1|10720.3|10718.3|571
1646831400000|2022-03-09 13:10:00|10720.7|10718.7|10720.3|10718.3|10721.1|10719.1|10719.9|10717.9|1086
1646831700000|2022-03-09 13:15:00|10720.7|10718.7|10719.9|10717.9|10721.1|10719.1|10719.9|10717.9|647
1646832000000|2022-03-09 13:20:00|10719.8|10717.8|10721.9|10719.9|10721.9|10719.9|10719.6|10717.6|2169
1646832300000|2022-03-09 13:25:00|10721.5|10719.5|10721.1|10719.1|10721.9|10719.9|10721.1|10719.1|858
1646832600000|2022-03-09 13:30:00|10721.5|10719.5|10721.9|10719.9|10722.7|10720.7|10721.1|10719.1|2392
1646832900000|2022-03-09 13:35:00|10722.3|10720.3|10721.9|10719.9|10722.5|10720.5|10721.9|10719.9|1646
1646833200000|2022-03-09 13:40:00|10721.5|10719.5|10721.5|10719.5|10721.9|10719.9|10720.7|10718.7|1456
1646833500000|2022-03-09 13:45:00|10721.1|10719.1|10720.7|10718.7|10721.5|10719.5|10720.3|10718.3|931
1646833800000|2022-03-09 13:50:00|10720.3|10718.3|10720.3|10718.3|10720.7|10718.7|10720.1|10718.1|937
1646834100000|2022-03-09 13:55:00|10719.9|10717.9|10721.5|10719.5|10721.5|10719.5|10719.9|10717.9|2223
1646834400000|2022-03-09 14:00:00|10721.1|10719.1|10720.5|10718.5|10721.1|10719.1|10720.3|10718.3|1964
1646834700000|2022-03-09 14:05:00|10720.3|10718.3|10716.4|10714.4|10721.1|10719.1|10715.6|10713.6|3353
1646835000000|2022-03-09 14:10:00|10716|10714|10718.4|10716.4|10718.8|10716.8|10714.5|10712.5|4125
1646835300000|2022-03-09 14:15:00|10718|10716|10717.2|10715.2|10720.3|10718.3|10717.2|10715.2|1933
1646835600000|2022-03-09 14:20:00|10717|10715|10717.8|10715.8|10718|10716|10716.4|10714.4|2282
1646835900000|2022-03-09 14:25:00|10717.6|10715.6|10719.2|10717.2|10719.6|10717.6|10716.8|10714.8|1433
1646836200000|2022-03-09 14:30:00|10718.8|10716.8|10719.9|10717.9|10719.9|10717.9|10718.4|10716.4|1422
1646836500000|2022-03-09 14:35:00|10719.6|10717.6|10719.6|10717.6|10719.9|10717.9|10718.8|10716.8|2548
1646836800000|2022-03-09 14:40:00|10719.2|10717.2|10719.2|10717.2|10719.4|10717.4|10718|10716|1053
1646837100000|2022-03-09 14:45:00|10718.8|10716.8|10719.6|10717.6|10719.9|10717.9|10718.8|10716.8|2430
1646837400000|2022-03-09 14:50:00|10719.2|10717.2|10719.6|10717.6|10720.3|10718.3|10718.8|10716.8|1416
1646837700000|2022-03-09 14:55:00|10719.8|10717.8|10719.6|10717.6|10720.3|10718.3|10719.6|10717.6|1369
1646838000000|2022-03-09 15:00:00|10719.8|10717.8|10720.3|10718.3|10720.3|10718.3|10719.6|10717.6|999
1646838300000|2022-03-09 15:05:00|10720.7|10718.7|10720.7|10718.7|10721.1|10719.1|10719.9|10717.9|2908
1646838600000|2022-03-09 15:10:00|10720.3|10718.3|10721.1|10719.1|10721.1|10719.1|10720.3|10718.3|1853
1646838900000|2022-03-09 15:15:00|10720.7|10718.7|10720.3|10718.3|10721.1|10719.1|10720.3|10718.3|2059
1646839200000|2022-03-09 15:20:00|10720.7|10718.7|10720.7|10718.7|10721.9|10719.9|10720.3|10718.3|2934
1646839500000|2022-03-09 15:25:00|10721.1|10719.1|10720.7|10718.7|10721.5|10719.5|10720.3|10718.3|2961
1646839800000|2022-03-09 15:30:00|10721.1|10719.1|10721.1|10719.1|10721.5|10719.5|10720.7|10718.7|1899
1646840100000|2022-03-09 15:35:00|10720.7|10718.7|10720.7|10718.7|10721.1|10719.1|10720.3|10718.3|1876
1646840400000|2022-03-09 15:40:00|10720.9|10718.9|10721.1|10719.1|10721.1|10719.1|10720.3|10718.3|2187
1646840700000|2022-03-09 15:45:00|10720.7|10718.7|10719.6|10717.6|10720.7|10718.7|10719.2|10717.2|2788
1646841000000|2022-03-09 15:50:00|10719.2|10717.2|10719.6|10717.6|10719.6|10717.6|10719.2|10717.2|1392
1646841300000|2022-03-09 15:55:00|10719.2|10717.2|10719.2|10717.2|10719.6|10717.6|10719.2|10717.2|862
1646841600000|2022-03-09 16:00:00|10719.6|10717.6|10720.7|10718.7|10721.1|10719.1|10719.6|10717.6|1214
1646841900000|2022-03-09 16:05:00|10721.1|10719.1|10720.7|10718.7|10721.1|10719.1|10720.3|10718.3|1289
1646842200000|2022-03-09 16:10:00|10721.1|10719.1|10720.7|10718.7|10721.9|10719.9|10720.7|10718.7|2575
1646842500000|2022-03-09 16:15:00|10721.1|10719.1|10721.1|10719.1|10721.9|10719.9|10720.7|10718.7|1079
1646842800000|2022-03-09 16:20:00|10721.5|10719.5|10721.1|10719.1|10721.5|10719.5|10720.7|10718.7|1043
1646843100000|2022-03-09 16:25:00|10720.7|10718.7|10719.9|10717.9|10721.1|10719.1|10719.9|10717.9|2380
1646843400000|2022-03-09 16:30:00|10719.6|10717.6|10718.8|10716.8|10719.9|10717.9|10718.8|10716.8|1424
1646843700000|2022-03-09 16:35:00|10719.2|10717.2|10718.4|10716.4|10719.2|10717.2|10718.4|10716.4|1640
1646844000000|2022-03-09 16:40:00|10718|10716|10717.6|10715.6|10718.4|10716.4|10717.6|10715.6|1538
1646844300000|2022-03-09 16:45:00|10718|10716|10717.2|10715.2|10718|10716|10716.8|10714.8|1688
1646844600000|2022-03-09 16:50:00|10717.6|10715.6|10716.8|10714.8|10717.6|10715.6|10716.4|10714.4|2125
1646844900000|2022-03-09 16:55:00|10717.2|10715.2|10716.4|10714.4|10717.2|10715.2|10716.4|10714.4|1121
1646845200000|2022-03-09 17:00:00|10716|10714|10716.8|10714.8|10717.2|10715.2|10716|10714|1331
1646845500000|2022-03-09 17:05:00|10717.2|10715.2|10717.2|10715.2|10717.6|10715.6|10716.8|10714.8|1159
1646845800000|2022-03-09 17:10:00|10717.6|10715.6|10716.4|10714.4|10717.6|10715.6|10716.4|10714.4|1746
1646846100000|2022-03-09 17:15:00|10716.2|10714.2|10716.8|10714.8|10716.8|10714.8|10716|10714|1115
1646846400000|2022-03-09 17:20:00|10717.2|10715.2|10718|10716|10718.4|10716.4|10717.2|10715.2|1385
1646846700000|2022-03-09 17:25:00|10718.4|10716.4|10718.8|10716.8|10719.2|10717.2|10718|10716|2110
1646847000000|2022-03-09 17:30:00|10718.6|10716.6|10718.6|10716.6|10719.2|10717.2|10718.4|10716.4|614
1646847300000|2022-03-09 17:35:00|10718.8|10716.8|10719.2|10717.2|10719.2|10717.2|10718|10716|2224
1646847600000|2022-03-09 17:40:00|10719.4|10717.4|10718.8|10716.8|10719.6|10717.6|10718.4|10716.4|1041
1646847900000|2022-03-09 17:45:00|10718.6|10716.6|10718.4|10716.4|10718.8|10716.8|10718.4|10716.4|909
1646848200000|2022-03-09 17:50:00|10718|10716|10718.8|10716.8|10718.8|10716.8|10717.6|10715.6|1724
1646848500000|2022-03-09 17:55:00|10718.4|10716.4|10718|10716|10718.8|10716.8|10717.6|10715.6|2163
1646848800000|2022-03-09 18:00:00|10718.4|10716.4|10718.2|10716.2|10718.6|10716.6|10716.8|10714.8|892
1646849100000|2022-03-09 18:05:00|10718.4|10716.4|10718|10716|10718.4|10716.4|10718|10716|585
1646849400000|2022-03-09 18:10:00|10718.4|10716.4|10718|10716|10718.4|10716.4|10717.8|10715.8|1008
1646849700000|2022-03-09 18:15:00|10717.8|10715.8|10718.4|10716.4|10718.4|10716.4|10717.6|10715.6|895
1646850000000|2022-03-09 18:20:00|10719.6|10717.6|10718|10716|10719.9|10717.9|10717.2|10715.2|1543
1646850300000|2022-03-09 18:25:00|10718.4|10716.4|10718.4|10716.4|10718.8|10716.8|10718.4|10716.4|576
1646850600000|2022-03-09 18:30:00|10718.6|10716.6|10719.8|10717.8|10719.9|10717.9|10718.4|10716.4|1098
1646850900000|2022-03-09 18:35:00|10719.9|10717.9|10718.8|10716.8|10719.9|10717.9|10718.4|10716.4|1045
1646851200000|2022-03-09 18:40:00|10718.6|10716.6|10718.8|10716.8|10719.6|10717.6|10718.4|10716.4|1238
1646851500000|2022-03-09 18:45:00|10718.6|10716.6|10718.4|10716.4|10718.8|10716.8|10718|10716|2667
1646851800000|2022-03-09 18:50:00|10718|10716|10717.6|10715.6|10718.4|10716.4|10717.6|10715.6|1665
1646852100000|2022-03-09 18:55:00|10717.8|10715.8|10717.6|10715.6|10718|10716|10717.2|10715.2|2072
1646852400000|2022-03-09 19:00:00|10717.2|10715.2|10716.4|10714.4|10717.6|10715.6|10716.4|10714.4|1566
1646852700000|2022-03-09 19:05:00|10716.6|10714.6|10715.6|10713.6|10716.8|10714.8|10715.6|10713.6|2558
1646853000000|2022-03-09 19:10:00|10715.3|10713.3|10715.6|10713.6|10716|10714|10715.3|10713.3|955
1646853300000|2022-03-09 19:15:00|10715.8|10713.8|10715.8|10713.8|10716|10714|10715.6|10713.6|1267
1646853600000|2022-03-09 19:20:00|10716|10714|10715.6|10713.6|10716|10714|10715.6|10713.6|1201
1646853900000|2022-03-09 19:25:00|10715.3|10713.3|10715.3|10713.3|10715.3|10713.3|10715.3|10713.3|1129
1646854200000|2022-03-09 19:30:00|10714.9|10712.9|10714.5|10712.5|10714.9|10712.9|10714.5|10712.5|2902
1646854500000|2022-03-09 19:35:00|10714.9|10712.9|10715.3|10713.3|10716|10714|10714.5|10712.5|2167
1646854800000|2022-03-09 19:40:00|10714.9|10712.9|10714.9|10712.9|10715.3|10713.3|10714.9|10712.9|1158
1646855100000|2022-03-09 19:45:00|10715.3|10713.3|10715.6|10713.6|10716.4|10714.4|10714.9|10712.9|2319
1646855400000|2022-03-09 19:50:00|10715.3|10713.3|10715.3|10713.3|10715.6|10713.6|10715.3|10713.3|826
1646855700000|2022-03-09 19:55:00|10714.9|10712.9|10714.9|10712.9|10714.9|10712.9|10714.1|10712.1|2114
1646856000000|2022-03-09 20:00:00|10714.7|10712.7|10714.5|10712.5|10715.3|10713.3|10714.5|10712.5|1355
1646856300000|2022-03-09 20:05:00|10714.9|10712.9|10715.3|10713.3|10715.3|10713.3|10714.5|10712.5|877
1646856600000|2022-03-09 20:10:00|10715.6|10713.6|10715.3|10713.3|10716|10714|10715.3|10713.3|592
1646856900000|2022-03-09 20:15:00|10715.6|10713.6|10715.3|10713.3|10716|10714|10715.3|10713.3|426
1646857200000|2022-03-09 20:20:00|10715.1|10713.1|10715.3|10713.3|10715.6|10713.6|10714.9|10712.9|1509
1646857500000|2022-03-09 20:25:00|10714.9|10712.9|10714.9|10712.9|10714.9|10712.9|10714.9|10712.9|607
1646857800000|2022-03-09 20:30:00|10714.7|10712.7|10714.9|10712.9|10715.3|10713.3|10714.5|10712.5|484
1646858100000|2022-03-09 20:35:00|10715.1|10713.1|10715.6|10713.6|10715.6|10713.6|10714.9|10712.9|1316
1646858400000|2022-03-09 20:40:00|10715.3|10713.3|10717.6|10715.6|10717.6|10715.6|10715.3|10713.3|2535
1646858700000|2022-03-09 20:45:00|10718|10716|10717.2|10715.2|10718|10716|10717|10715|1909
1646859000000|2022-03-09 20:50:00|10716.8|10714.8|10718|10716|10718.4|10716.4|10716.8|10714.8|2062
1646859300000|2022-03-09 20:55:00|10718.4|10716.4|10717.2|10715.2|10718.4|10716.4|10717.2|10715.2|2561
1646859600000|2022-03-09 21:00:00|10716.8|10714.8|10716|10714|10717.2|10715.2|10716|10714|2320
1646859900000|2022-03-09 21:05:00|10716.4|10714.4|10716|10714|10717.2|10715.2|10716|10714|1546
1646860200000|2022-03-09 21:10:00|10716.4|10714.4|10716|10714|10717.2|10715.2|10716|10714|571
1646860500000|2022-03-09 21:15:00|10716.4|10714.4|10716.8|10714.8|10716.8|10714.8|10714.9|10712.9|2169
1646860800000|2022-03-09 21:20:00|10716.4|10714.4|10715.8|10713.8|10717.6|10715.6|10715.5|10713.5|1482
1646861100000|2022-03-09 21:25:00|10716|10714|10716|10714|10716.4|10714.4|10715.3|10713.3|858
1646861400000|2022-03-09 21:30:00|10716.2|10714.2|10715.8|10713.8|10716.4|10714.4|10715.3|10713.3|1007
1646861700000|2022-03-09 21:35:00|10715.6|10713.6|10716|10714|10716|10714|10715.6|10713.6|260
1646862000000|2022-03-09 21:40:00|10715.6|10713.6|10715.3|10713.3|10716|10714|10715.3|10713.3|812
1646862300000|2022-03-09 21:45:00|10715.6|10713.6|10715.6|10713.6|10716|10714|10715.1|10713.1|868
1646862600000|2022-03-09 21:50:00|10715.3|10713.3|10715.6|10713.6|10716|10714|10715.3|10713.3|1279
1646862900000|2022-03-09 21:55:00|10715.5|10713.5|10714.3|10712.3|10715.6|10713.6|10714.1|10712.1|1297
1646866800000|2022-03-09 23:00:00|10715.1|10713.1|10716.6|10714.6|10717|10715|10714.7|10712.7|484
1646867100000|2022-03-09 23:05:00|10716.4|10714.4|10716.4|10714.4|10716.6|10714.6|10715.6|10713.6|53
1646867400000|2022-03-09 23:10:00|10716.6|10714.6|10716.8|10714.8|10716.8|10714.8|10716.4|10714.4|69
1646867700000|2022-03-09 23:15:00|10716.6|10714.6|10716.6|10714.6|10717.2|10715.2|10716.4|10714.4|134
1646868000000|2022-03-09 23:20:00|10716.8|10714.8|10716.4|10714.4|10716.8|10714.8|10715.8|10713.8|48
1646868300000|2022-03-09 23:25:00|10716.2|10714.2|10716.2|10714.2|10716.4|10714.4|10715.6|10713.6|66
1646868600000|2022-03-09 23:30:00|10716|10714|10716.2|10714.2|10716.4|10714.4|10716|10714|129
1646868900000|2022-03-09 23:35:00|10716.4|10714.4|10715.8|10713.8|10716.4|10714.4|10715.6|10713.6|44
1646869200000|2022-03-09 23:40:00|10715.6|10713.6|10715.8|10713.8|10716|10714|10715.6|10713.6|24
1646869500000|2022-03-09 23:45:00|10716|10714|10715.8|10713.8|10716|10714|10715.6|10713.6|10
1646869800000|2022-03-09 23:50:00|10716|10714|10716.2|10714.2|10716.4|10714.4|10716|10714|21
1646870100000|2022-03-09 23:55:00|10716|10714|10715.8|10713.8|10716.4|10714.4|10715.6|10713.6|17
1646870400000|2022-03-10 00:00:00|10715.6|10713.6|10716.2|10714.2|10716.4|10714.4|10715.6|10713.6|77
1646870700000|2022-03-10 00:05:00|10716|10714|10716.2|10714.2|10716.2|10714.2|10716|10714|17
1646871000000|2022-03-10 00:10:00|10716|10714|10716.8|10714.8|10717|10715|10716|10714|76
1646871300000|2022-03-10 00:15:00|10717|10715|10716.6|10714.6|10717.6|10715.6|10716.6|10714.6|317
1646871600000|2022-03-10 00:20:00|10716.8|10714.8|10717.2|10715.2|10717.6|10715.6|10716.6|10714.6|427
1646871900000|2022-03-10 00:25:00|10717|10715|10717.2|10715.2|10717.6|10715.6|10716.8|10714.8|15
1646872200000|2022-03-10 00:30:00|10717.4|10715.4|10717.6|10715.6|10718|10716|10717.2|10715.2|83
1646872500000|2022-03-10 00:35:00|10717.4|10715.4|10717.2|10715.2|10717.6|10715.6|10717.2|10715.2|124
1646872800000|2022-03-10 00:40:00|10717.6|10715.6|10717.6|10715.6|10718|10716|10717.2|10715.2|140
1646873100000|2022-03-10 00:45:00|10717.2|10715.2|10717|10715|10717.6|10715.6|10716.8|10714.8|114
1646873400000|2022-03-10 00:50:00|10716.8|10714.8|10717.6|10715.6|10717.8|10715.8|10716.8|10714.8|21
1646873700000|2022-03-10 00:55:00|10717.2|10715.2|10717.8|10715.8|10718|10716|10717.2|10715.2|59
1646874000000|2022-03-10 01:00:00|10717.6|10715.6|10718|10716|10718|10716|10717.6|10715.6|47
1646874300000|2022-03-10 01:05:00|10717.8|10715.8|10717.8|10715.8|10718|10716|10717.8|10715.8|296
1646874600000|2022-03-10 01:10:00|10717.6|10715.6|10718|10716|10718|10716|10717.6|10715.6|134
1646874900000|2022-03-10 01:15:00|10718.2|10716.2|10718|10716|10718.2|10716.2|10717.8|10715.8|68
1646875200000|2022-03-10 01:20:00|10717.8|10715.8|10717.6|10715.6|10718|10716|10717.4|10715.4|52
1646875500000|2022-03-10 01:25:00|10718|10716|10717.6|10715.6|10718|10716|10717.2|10715.2|62
1646875800000|2022-03-10 01:30:00|10718|10716|10718|10716|10718|10716|10717.6|10715.6|83
1646876100000|2022-03-10 01:35:00|10718.4|10716.4|10718|10716|10718.4|10716.4|10718|10716|124
1646876400000|2022-03-10 01:40:00|10718.2|10716.2|10717.4|10715.4|10718.4|10716.4|10717.2|10715.2|118
1646876700000|2022-03-10 01:45:00|10717.2|10715.2|10716.8|10714.8|10717.6|10715.6|10716.8|10714.8|142
1646877000000|2022-03-10 01:50:00|10717|10715|10717.2|10715.2|10717.2|10715.2|10716.8|10714.8|297
1646877300000|2022-03-10 01:55:00|10717|10715|10716.8|10714.8|10717.2|10715.2|10716.8|10714.8|324
1646877600000|2022-03-10 02:00:00|10717|10715|10716|10714|10717.2|10715.2|10715.6|10713.6|181
1646877900000|2022-03-10 02:05:00|10716.4|10714.4|10716|10714|10716.4|10714.4|10715.6|10713.6|175
1646878200000|2022-03-10 02:10:00|10716.4|10714.4|10717|10715|10717.2|10715.2|10716|10714|182
1646878500000|2022-03-10 02:15:00|10717.2|10715.2|10717.2|10715.2|10717.6|10715.6|10717.2|10715.2|173
1646878800000|2022-03-10 02:20:00|10717.4|10715.4|10718|10716|10718.4|10716.4|10717.2|10715.2|344
1646879100000|2022-03-10 02:25:00|10718.4|10716.4|10719.2|10717.2|10719.4|10717.4|10718|10716|326
1646879400000|2022-03-10 02:30:00|10719.4|10717.4|10719|10717|10719.6|10717.6|10718.8|10716.8|211
1646879700000|2022-03-10 02:35:00|10718.8|10716.8|10718|10716|10718.8|10716.8|10718|10716|364
1646880000000|2022-03-10 02:40:00|10718.2|10716.2|10718.2|10716.2|10718.8|10716.8|10718|10716|120
1646880300000|2022-03-10 02:45:00|10718|10716|10718.4|10716.4|10718.4|10716.4|10718|10716|199
1646880600000|2022-03-10 02:50:00|10718|10716|10717.8|10715.8|10718.2|10716.2|10717.8|10715.8|131
1646880900000|2022-03-10 02:55:00|10718|10716|10718.4|10716.4|10718.4|10716.4|10717.8|10715.8|161
1646881200000|2022-03-10 03:00:00|10718.2|10716.2|10717.6|10715.6|10718.2|10716.2|10717.6|10715.6|213
1646881500000|2022-03-10 03:05:00|10717.2|10715.2|10716.8|10714.8|10717.2|10715.2|10716.8|10714.8|50
1646881800000|2022-03-10 03:10:00|10716.6|10714.6|10716.8|10714.8|10716.8|10714.8|10716.4|10714.4|274
1646882100000|2022-03-10 03:15:00|10716.6|10714.6|10716.6|10714.6|10716.8|10714.8|10716.4|10714.4|126
1646882400000|2022-03-10 03:20:00|10716.8|10714.8|10716.4|10714.4|10716.8|10714.8|10716.4|10714.4|87
1646882700000|2022-03-10 03:25:00|10716.6|10714.6|10717.2|10715.2|10717.2|10715.2|10716.6|10714.6|46
1646883000000|2022-03-10 03:30:00|10717|10715|10716.8|10714.8|10717|10715|10716.6|10714.6|149
1646883300000|2022-03-10 03:35:00|10717|10715|10716.8|10714.8|10717.2|10715.2|10716.4|10714.4|104
1646883600000|2022-03-10 03:40:00|10717|10715|10717.4|10715.4|10717.6|10715.6|10716.4|10714.4|371
1646883900000|2022-03-10 03:45:00|10717.2|10715.2|10717.4|10715.4|10717.6|10715.6|10717.2|10715.2|35
1646884200000|2022-03-10 03:50:00|10717.2|10715.2|10717.4|10715.4|10717.6|10715.6|10717.2|10715.2|62
1646884500000|2022-03-10 03:55:00|10717.2|10715.2|10717.2|10715.2|10717.2|10715.2|10717.2|10715.2|2
1646884800000|2022-03-10 04:00:00|10717|10715|10717|10715|10717.2|10715.2|10717|10715|47
1646885100000|2022-03-10 04:05:00|10717.2|10715.2|10718|10716|10718.4|10716.4|10716.8|10714.8|218
1646885400000|2022-03-10 04:10:00|10718.2|10716.2|10717.8|10715.8|10718.6|10716.6|10717.6|10715.6|421
1646885700000|2022-03-10 04:15:00|10717.6|10715.6|10717.2|10715.2|10718|10716|10717.2|10715.2|259
1646886000000|2022-03-10 04:20:00|10717.6|10715.6|10717|10715|10717.8|10715.8|10717|10715|362
1646886300000|2022-03-10 04:25:00|10716.8|10714.8|10717.4|10715.4|10717.6|10715.6|10716.8|10714.8|272
1646886600000|2022-03-10 04:30:00|10717.2|10715.2|10717.2|10715.2|10717.6|10715.6|10717.2|10715.2|76
1646886900000|2022-03-10 04:35:00|10717|10715|10717.2|10715.2|10717.2|10715.2|10717|10715|19
1646887200000|2022-03-10 04:40:00|10717.6|10715.6|10717.4|10715.4|10717.6|10715.6|10717.4|10715.4|126
1646887500000|2022-03-10 04:45:00|10717.6|10715.6|10717.6|10715.6|10717.6|10715.6|10717.4|10715.4|6
1646887800000|2022-03-10 04:50:00|10717.4|10715.4|10717|10715|10717.6|10715.6|10717|10715|142
1646888100000|2022-03-10 04:55:00|10717.2|10715.2|10716.8|10714.8|10717.2|10715.2|10716.8|10714.8|28
1646888400000|2022-03-10 05:00:00|10717.2|10715.2|10718|10716|10718.2|10716.2|10717.2|10715.2|79
1646888700000|2022-03-10 05:05:00|10717.8|10715.8|10718|10716|10718|10716|10717.8|10715.8|44
1646889000000|2022-03-10 05:10:00|10717.6|10715.6|10717.8|10715.8|10718|10716|10717.6|10715.6|72
1646889300000|2022-03-10 05:15:00|10718|10716|10717.8|10715.8|10718|10716|10717.6|10715.6|137
1646889600000|2022-03-10 05:20:00|10718|10716|10717.8|10715.8|10718.2|10716.2|10717.6|10715.6|93
1646889900000|2022-03-10 05:25:00|10718|10716|10717.8|10715.8|10718|10716|10717.8|10715.8|22
1646890200000|2022-03-10 05:30:00|10717.6|10715.6|10717.6|10715.6|10718|10716|10717.4|10715.4|4
1646890500000|2022-03-10 05:35:00|10717.4|10715.4|10717.2|10715.2|10717.6|10715.6|10717.2|10715.2|97
1646890800000|2022-03-10 05:40:00|10717|10715|10716.8|10714.8|10717.2|10715.2|10716.8|10714.8|234
1646891100000|2022-03-10 05:45:00|10717|10715|10716.2|10714.2|10717|10715|10716|10714|123
1646891400000|2022-03-10 05:50:00|10716.4|10714.4|10716.4|10714.4|10716.8|10714.8|10716.4|10714.4|32
1646891700000|2022-03-10 05:55:00|||||||||3
1646892000000|2022-03-10 06:00:00|10716.2|10714.2|10716.6|10714.6|10716.8|10714.8|10716.2|10714.2|204
1646892300000|2022-03-10 06:05:00|10716.4|10714.4|10716.4|10714.4|10716.4|10714.4|10716.2|10714.2|59
1646892600000|2022-03-10 06:10:00|10716.6|10714.6|10716.4|10714.4|10716.8|10714.8|10716.4|10714.4|58
1646892900000|2022-03-10 06:15:00|10716.8|10714.8|10717|10715|10717|10715|10716.8|10714.8|52
1646893200000|2022-03-10 06:20:00|10716.8|10714.8|10716.8|10714.8|10717.2|10715.2|10716.8|10714.8|47
1646893500000|2022-03-10 06:25:00|10717.6|10715.6|10718.2|10716.2|10718.6|10716.6|10717.6|10715.6|184
1646893800000|2022-03-10 06:30:00|10718.4|10716.4|10717.6|10715.6|10718.4|10716.4|10717.6|10715.6|28
1646894100000|2022-03-10 06:35:00|10718|10716|10718|10716|10718.4|10716.4|10718|10716|72
1646894400000|2022-03-10 06:40:00|10717.8|10715.8|10718|10716|10718|10716|10717.8|10715.8|5
1646894700000|2022-03-10 06:45:00|10718.2|10716.2|10718.2|10716.2|10718.4|10716.4|10718.2|10716.2|27
1646895000000|2022-03-10 06:50:00|10718|10716|10717.8|10715.8|10718|10716|10717.8|10715.8|11
1646895300000|2022-03-10 06:55:00|10717.6|10715.6|10718.2|10716.2|10718.4|10716.4|10717.6|10715.6|326
1646895600000|2022-03-10 07:00:00|10718.4|10716.4|10718.2|10716.2|10718.8|10716.8|10718|10716|213
1646895900000|2022-03-10 07:05:00|10718.4|10716.4|10718.8|10716.8|10719|10717|10718|10716|258
1646896200000|2022-03-10 07:10:00|10719|10717|10718.8|10716.8|10719|10717|10718.2|10716.2|104
1646896500000|2022-03-10 07:15:00|10719.2|10717.2|10718.4|10716.4|10719.2|10717.2|10718|10716|293
1646896800000|2022-03-10 07:20:00|10718.2|10716.2|10718.8|10716.8|10718.8|10716.8|10718|10716|166
1646897100000|2022-03-10 07:25:00|10718.6|10716.6|10718.8|10716.8|10718.8|10716.8|10718|10716|313
1646897400000|2022-03-10 07:30:00|10719.2|10717.2|10718|10716|10719.2|10717.2|10717.6|10715.6|300
1646897700000|2022-03-10 07:35:00|10717.8|10715.8|10717.2|10715.2|10718|10716|10716.8|10714.8|397
1646898000000|2022-03-10 07:40:00|10717.4|10715.4|10717.2|10715.2|10717.6|10715.6|10717.2|10715.2|290
1646898300000|2022-03-10 07:45:00|10716.8|10714.8|10715.6|10713.6|10717.2|10715.2|10714.9|10712.9|1811
1646898600000|2022-03-10 07:50:00|10716|10714|10717.6|10715.6|10717.6|10715.6|10715.6|10713.6|214
1646898900000|2022-03-10 07:55:00|10717.4|10715.4|10716.8|10714.8|10717.6|10715.6|10716.4|10714.4|138
1646899200000|2022-03-10 08:00:00|10716.4|10714.4|10717.6|10715.6|10718|10716|10716.4|10714.4|463
1646899500000|2022-03-10 08:05:00|10717.8|10715.8|10718|10716|10718.4|10716.4|10717.2|10715.2|650
1646899800000|2022-03-10 08:10:00|10718.4|10716.4|10718|10716|10719.2|10717.2|10717.6|10715.6|615
1646900100000|2022-03-10 08:15:00|10718.2|10716.2|10717.6|10715.6|10718.6|10716.6|10717.6|10715.6|333
1646900400000|2022-03-10 08:20:00|10717.4|10715.4|10718.4|10716.4|10719|10717|10717.2|10715.2|335
1646900700000|2022-03-10 08:25:00|10718.6|10716.6|10718.4|10716.4|10718.8|10716.8|10718|10716|237
1646901000000|2022-03-10 08:30:00|10718.6|10716.6|10718.8|10716.8|10718.8|10716.8|10718.4|10716.4|383
1646901300000|2022-03-10 08:35:00|10718.4|10716.4|10719.9|10717.9|10719.9|10717.9|10718.4|10716.4|962
1646901600000|2022-03-10 08:40:00|10720.1|10718.1|10718.8|10716.8|10720.1|10718.1|10718.8|10716.8|203
1646901900000|2022-03-10 08:45:00|10718.4|10716.4|10719.2|10717.2|10719.2|10717.2|10718.4|10716.4|126
1646902200000|2022-03-10 08:50:00|10719.4|10717.4|10720.7|10718.7|10720.7|10718.7|10719.2|10717.2|447
1646902500000|2022-03-10 08:55:00|10720.3|10718.3|10719.9|10717.9|10720.3|10718.3|10719.8|10717.8|308
1646902800000|2022-03-10 09:00:00|10719.8|10717.8|10717.2|10715.2|10720.7|10718.7|10716.4|10714.4|3041
1646903100000|2022-03-10 09:05:00|10717.4|10715.4|10717|10715|10718.4|10716.4|10716.8|10714.8|935
1646903400000|2022-03-10 09:10:00|10716.8|10714.8|10718.4|10716.4|10718.4|10716.4|10716.8|10714.8|867
1646903700000|2022-03-10 09:15:00|10718|10716|10718|10716|10718.8|10716.8|10718|10716|414
1646904000000|2022-03-10 09:20:00|10718.2|10716.2|10718.4|10716.4|10718.8|10716.8|10717.2|10715.2|872
1646904300000|2022-03-10 09:25:00|10718.8|10716.8|10718.6|10716.6|10718.8|10716.8|10717.6|10715.6|236
1646904600000|2022-03-10 09:30:00|10718.8|10716.8|10718|10716|10718.8|10716.8|10717.6|10715.6|317
1646904900000|2022-03-10 09:35:00|10718.4|10716.4|10718|10716|10718.4|10716.4|10717.4|10715.4|208
1646905200000|2022-03-10 09:40:00|10717.8|10715.8|10717.2|10715.2|10718|10716|10716.6|10714.6|377
1646905500000|2022-03-10 09:45:00|10717.4|10715.4|10716.2|10714.2|10717.6|10715.6|10716|10714|589
1646905800000|2022-03-10 09:50:00|10716|10714|10718.8|10716.8|10719.9|10717.9|10715.3|10713.3|2528
1646906100000|2022-03-10 09:55:00|10718.4|10716.4|10718.4|10716.4|10719.9|10717.9|10716.6|10714.6|1465
1646906400000|2022-03-10 10:00:00|10718.8|10716.8|10718.8|10716.8|10719.6|10717.6|10717.4|10715.4|521
1646906700000|2022-03-10 10:05:00|10719|10717|10717.6|10715.6|10719.6|10717.6|10717.6|10715.6|586
1646907000000|2022-03-10 10:10:00|10717.2|10715.2|10717.4|10715.4|10717.6|10715.6|10716.8|10714.8|811
1646907300000|2022-03-10 10:15:00|10717.6|10715.6|10716.8|10714.8|10717.6|10715.6|10716.8|10714.8|319
1646907600000|2022-03-10 10:20:00|10717.2|10715.2|10717.2|10715.2|10717.6|10715.6|10716.8|10714.8|319
1646907900000|2022-03-10 10:25:00|10716.8|10714.8|10716.8|10714.8|10717.2|10715.2|10716.8|10714.8|247
1646908200000|2022-03-10 10:30:00|10717|10715|10716.8|10714.8|10717.2|10715.2|10716.8|10714.8|241
1646908500000|2022-03-10 10:35:00|10717.2|10715.2|10717.2|10715.2|10717.4|10715.4|10716.8|10714.8|467
1646908800000|2022-03-10 10:40:00|10717|10715|10716.8|10714.8|10717.2|10715.2|10716.8|10714.8|403
1646909100000|2022-03-10 10:45:00|10717|10715|10716.8|10714.8|10717.2|10715.2|10716.8|10714.8|345
1646909400000|2022-03-10 10:50:00|10716.4|10714.4|10716|10714|10716.4|10714.4|10716|10714|201
1646909700000|2022-03-10 10:55:00|10716.2|10714.2|10716|10714|10716.8|10714.8|10716|10714|560
1646910000000|2022-03-10 11:00:00|10715.8|10713.8|10715.6|10713.6|10716|10714|10715.3|10713.3|977
1646910300000|2022-03-10 11:05:00|10715.5|10713.5|10714.1|10712.1|10715.8|10713.8|10713.3|10711.3|1355
1646910600000|2022-03-10 11:10:00|10713.9|10711.9|10714.1|10712.1|10714.3|10712.3|10713.5|10711.5|2437
1646910900000|2022-03-10 11:15:00|10714.3|10712.3|10714.1|10712.1|10714.9|10712.9|10714.1|10712.1|396
1646911200000|2022-03-10 11:20:00|10713.9|10711.9|10714.9|10712.9|10715.3|10713.3|10713.7|10711.7|10590
1646911500000|2022-03-10 11:25:00|10715.1|10713.1|10715.5|10713.5|10715.6|10713.6|10715.1|10713.1|768
1646911800000|2022-03-10 11:30:00|10715.6|10713.6|10716|10714|10716.4|10714.4|10715.6|10713.6|1510
1646912100000|2022-03-10 11:35:00|10715.8|10713.8|10714.5|10712.5|10716|10714|10714.1|10712.1|1959
1646912400000|2022-03-10 11:40:00|10714.9|10712.9|10716|10714|10716|10714|10714.9|10712.9|1153
1646912700000|2022-03-10 11:45:00|10716.4|10714.4|10717.2|10715.2|10717.4|10715.4|10716|10714|1772
1646913000000|2022-03-10 11:50:00|10717|10715|10717.2|10715.2|10717.2|10715.2|10716|10714|787
1646913300000|2022-03-10 11:55:00|10717|10715|10715.6|10713.6|10717|10715|10715.1|10713.1|1022
1646913600000|2022-03-10 12:00:00|10715.1|10713.1|10714.9|10712.9|10715.1|10713.1|10714.5|10712.5|504
1646913900000|2022-03-10 12:05:00|10715.3|10713.3|10714.5|10712.5|10715.3|10713.3|10714.5|10712.5|611
1646914200000|2022-03-10 12:10:00|10714.7|10712.7|10714.9|10712.9|10714.9|10712.9|10714.3|10712.3|469
1646914500000|2022-03-10 12:15:00|10714.5|10712.5|10713.7|10711.7|10714.5|10712.5|10713.7|10711.7|901
1646914800000|2022-03-10 12:20:00|10713.9|10711.9|10714.9|10712.9|10714.9|10712.9|10713.9|10711.9|646
1646915100000|2022-03-10 12:25:00|10714.7|10712.7|10713.7|10711.7|10714.9|10712.9|10713.3|10711.3|505
1646915400000|2022-03-10 12:30:00|10713.5|10711.5|10712.9|10710.9|10713.5|10711.5|10712.1|10710.1|1385
1646915700000|2022-03-10 12:35:00|10713.3|10711.3|10713.1|10711.1|10713.7|10711.7|10712.9|10710.9|766
1646916000000|2022-03-10 12:40:00|10713.3|10711.3|10713.5|10711.5|10713.7|10711.7|10712.5|10710.5|689
1646916300000|2022-03-10 12:45:00|10713.7|10711.7|10705.1|10703.1|10713.7|10711.7|10704.9|10702.9|3268
1646916600000|2022-03-10 12:50:00|10705.5|10703.5|10707.8|10705.8|10710.6|10708.6|10705.3|10703.3|7382
1646916900000|2022-03-10 12:55:00|10708|10706|10708.6|10706.6|10709|10707|10707.8|10705.8|1819
1646917200000|2022-03-10 13:00:00|10709|10707|10707.1|10705.1|10709|10707|10706.7|10704.7|2466
1646917500000|2022-03-10 13:05:00|10707.4|10705.4|10708.2|10706.2|10708.2|10706.2|10706.7|10704.7|1168
1646917800000|2022-03-10 13:10:00|10707.8|10705.8|10707.1|10705.1|10708.2|10706.2|10705.9|10703.9|2845
1646918100000|2022-03-10 13:15:00|10706.7|10704.7|10705.9|10703.9|10707.4|10705.4|10705.5|10703.5|3483
1646918400000|2022-03-10 13:20:00|10706.3|10704.3|10705.9|10703.9|10706.3|10704.3|10704.7|10702.7|4292
1646918700000|2022-03-10 13:25:00|10706.1|10704.1|10703.7|10701.7|10706.3|10704.3|10703.5|10701.5|1779
1646919000000|2022-03-10 13:30:00|10703.3|10701.3|10712.1|10710.1|10712.1|10710.1|10702.8|10700.8|5172
1646919300000|2022-03-10 13:35:00|10712.5|10710.5|10711|10709|10713.7|10711.7|10710.2|10708.2|4634
1646919600000|2022-03-10 13:40:00|10710.6|10708.6|10709.6|10707.6|10711.4|10709.4|10707.8|10705.8|1572
1646919900000|2022-03-10 13:45:00|10709.8|10707.8|10708.6|10706.6|10710.2|10708.2|10707.4|10705.4|1837
1646920200000|2022-03-10 13:50:00|10708.2|10706.2|10706.3|10704.3|10709.8|10707.8|10705.9|10703.9|2520
1646920500000|2022-03-10 13:55:00|10706.1|10704.1|10706.3|10704.3|10706.3|10704.3|10704.7|10702.7|4136
1646920800000|2022-03-10 14:00:00|10705.5|10703.5|10703.9|10701.9|10706.3|10704.3|10703.9|10701.9|2235
1646921100000|2022-03-10 14:05:00|10704.3|10702.3|10703.9|10701.9|10704.5|10702.5|10703.1|10701.1|1697
1646921400000|2022-03-10 14:10:00|10704.3|10702.3|10707.4|10705.4|10707.8|10705.8|10704.1|10702.1|2985
1646921700000|2022-03-10 14:15:00|10707.3|10705.3|10705.9|10703.9|10707.4|10705.4|10704.9|10702.9|1277
1646922000000|2022-03-10 14:20:00|10705.5|10703.5|10706.3|10704.3|10706.7|10704.7|10705.1|10703.1|1940
1646922300000|2022-03-10 14:25:00|10706.7|10704.7|10708.2|10706.2|10708.6|10706.6|10706.3|10704.3|981
1646922600000|2022-03-10 14:30:00|10708|10706|10708.6|10706.6|10709.4|10707.4|10707.8|10705.8|1177
1646922900000|2022-03-10 14:35:00|10709|10707|10709|10707|10709.4|10707.4|10708.6|10706.6|1203
1646923200000|2022-03-10 14:40:00|10708.6|10706.6|10709.4|10707.4|10709.4|10707.4|10708.6|10706.6|1463
1646923500000|2022-03-10 14:45:00|10709.6|10707.6|10708.2|10706.2|10710.6|10708.6|10708.2|10706.2|2252
1646923800000|2022-03-10 14:50:00|10708|10706|10707.4|10705.4|10708.6|10706.6|10706.7|10704.7|40521
1646924100000|2022-03-10 14:55:00|10707.8|10705.8|10706.3|10704.3|10707.8|10705.8|10706.3|10704.3|2577
1646924400000|2022-03-10 15:00:00|10705.9|10703.9|10704.7|10702.7|10706.7|10704.7|10704.7|10702.7|2876
1646924700000|2022-03-10 15:05:00|10704.3|10702.3|10705.1|10703.1|10705.1|10703.1|10704.3|10702.3|2712
1646925000000|2022-03-10 15:10:00|10704.7|10702.7|10704.3|10702.3|10704.7|10702.7|10703.9|10701.9|1288
1646925300000|2022-03-10 15:15:00|10704.7|10702.7|10704.3|10702.3|10704.7|10702.7|10703.5|10701.5|1708
1646925600000|2022-03-10 15:20:00|10703.9|10701.9|10703.5|10701.5|10703.9|10701.9|10703.1|10701.1|1326
1646925900000|2022-03-10 15:25:00|10703.1|10701.1|10705.1|10703.1|10705.1|10703.1|10703.1|10701.1|1362
1646926200000|2022-03-10 15:30:00|10704.7|10702.7|10705.5|10703.5|10705.5|10703.5|10704.7|10702.7|3016
1646926500000|2022-03-10 15:35:00|10705.1|10703.1|10705.1|10703.1|10705.5|10703.5|10705.1|10703.1|752
1646926800000|2022-03-10 15:40:00|10705.5|10703.5|10705.1|10703.1|10705.5|10703.5|10705.1|10703.1|1372
1646927100000|2022-03-10 15:45:00|10705.5|10703.5|10705.5|10703.5|10705.5|10703.5|10704.7|10702.7|1983
1646927400000|2022-03-10 15:50:00|10705.9|10703.9|10705.5|10703.5|10705.9|10703.9|10705.5|10703.5|868
1646927700000|2022-03-10 15:55:00|10705.9|10703.9|10705.5|10703.5|10706.3|10704.3|10705.5|10703.5|2481
1646928000000|2022-03-10 16:00:00|10705.7|10703.7|10706.7|10704.7|10707.8|10705.8|10705.5|10703.5|4043
1646928300000|2022-03-10 16:05:00|10706.3|10704.3|10705.9|10703.9|10706.9|10704.9|10705.5|10703.5|1436
1646928600000|2022-03-10 16:10:00|10705.5|10703.5|10705.1|10703.1|10705.9|10703.9|10704.7|10702.7|1217
1646928900000|2022-03-10 16:15:00|10704.7|10702.7|10704.3|10702.3|10704.7|10702.7|10704.1|10702.1|1423
1646929200000|2022-03-10 16:20:00|10703.9|10701.9|10705.1|10703.1|10705.1|10703.1|10703.9|10701.9|2334
1646929500000|2022-03-10 16:25:00|10704.7|10702.7|10704.7|10702.7|10704.7|10702.7|10704.7|10702.7|1178
1646929800000|2022-03-10 16:30:00|10705.1|10703.1|10705.1|10703.1|10705.5|10703.5|10704.7|10702.7|1478
1646930100000|2022-03-10 16:35:00|10705.5|10703.5|10705.1|10703.1|10705.5|10703.5|10705.1|10703.1|1153
1646930400000|2022-03-10 16:40:00|10705.5|10703.5|10705.5|10703.5|10705.5|10703.5|10705.1|10703.1|711
1646930700000|2022-03-10 16:45:00|10705.3|10703.3|10705.1|10703.1|10705.5|10703.5|10704.7|10702.7|744
1646931000000|2022-03-10 16:50:00|10704.9|10702.9|10705.1|10703.1|10705.1|10703.1|10704.9|10702.9|393
1646931300000|2022-03-10 16:55:00|10704.7|10702.7|10705.1|10703.1|10705.1|10703.1|10704.7|10702.7|591
1646931600000|2022-03-10 17:00:00|10704.7|10702.7|10705.1|10703.1|10705.5|10703.5|10704.7|10702.7|3610
1646931900000|2022-03-10 17:05:00|10705.5|10703.5|10705.5|10703.5|10705.5|10703.5|10705.5|10703.5|1384
1646932200000|2022-03-10 17:10:00|10705.9|10703.9|10705.5|10703.5|10705.9|10703.9|10705.5|10703.5|3234
1646932500000|2022-03-10 17:15:00|10705.9|10703.9|10705.5|10703.5|10705.9|10703.9|10705.1|10703.1|864
1646932800000|2022-03-10 17:20:00|10705.1|10703.1|10704.3|10702.3|10705.5|10703.5|10704.3|10702.3|2834
1646933100000|2022-03-10 17:25:00|10703.9|10701.9|10703.9|10701.9|10704.1|10702.1|10703.5|10701.5|2397
1646933400000|2022-03-10 17:30:00|10703.7|10701.7|10704.3|10702.3|10705.9|10703.9|10703.7|10701.7|1479
1646933700000|2022-03-10 17:35:00|10704.1|10702.1|10703.5|10701.5|10704.7|10702.7|10703.5|10701.5|1587
1646934000000|2022-03-10 17:40:00|10703.9|10701.9|10704.3|10702.3|10704.7|10702.7|10703.7|10701.7|680
1646934300000|2022-03-10 17:45:00|10704.7|10702.7|10705.5|10703.5|10705.5|10703.5|10704.5|10702.5|910
1646934600000|2022-03-10 17:50:00|10705.1|10703.1|10704.3|10702.3|10705.5|10703.5|10703.9|10701.9|1726
1646934900000|2022-03-10 17:55:00|10703.9|10701.9|10704.3|10702.3|10704.7|10702.7|10703.9|10701.9|1789
1646935200000|2022-03-10 18:00:00|10704.1|10702.1|10704.3|10702.3|10705.5|10703.5|10703.1|10701.1|2276
1646935500000|2022-03-10 18:05:00|10704.7|10702.7|10703.9|10701.9|10704.7|10702.7|10703.9|10701.9|2304
1646935800000|2022-03-10 18:10:00|10704.3|10702.3|10704.3|10702.3|10704.7|10702.7|10703.9|10701.9|1379
1646936100000|2022-03-10 18:15:00|10703.9|10701.9|10704.3|10702.3|10704.7|10702.7|10703.5|10701.5|1623
1646936400000|2022-03-10 18:20:00|10704.5|10702.5|10704.3|10702.3|10705.1|10703.1|10704.3|10702.3|412
1646936700000|2022-03-10 18:25:00|10704.1|10702.1|10704.7|10702.7|10705.1|10703.1|10704.1|10702.1|322
1646937000000|2022-03-10 18:30:00|10704.9|10702.9|10705.1|10703.1|10705.5|10703.5|10704.9|10702.9|900
1646937300000|2022-03-10 18:35:00|10704.7|10702.7|10705.1|10703.1|10705.1|10703.1|10704.7|10702.7|369
1646937600000|2022-03-10 18:40:00|10704.9|10702.9|10705.1|10703.1|10705.1|10703.1|10704.7|10702.7|213
1646937900000|2022-03-10 18:45:00|10704.7|10702.7|10704.5|10702.5|10705.1|10703.1|10704.3|10702.3|747
1646938200000|2022-03-10 18:50:00|10704.3|10702.3|10705.1|10703.1|10705.1|10703.1|10704.3|10702.3|545
1646938500000|2022-03-10 18:55:00|10705.5|10703.5|10705.5|10703.5|10705.5|10703.5|10705.5|10703.5|637
1646938800000|2022-03-10 19:00:00|10705.1|10703.1|10706.3|10704.3|10706.3|10704.3|10705.1|10703.1|2486
1646939100000|2022-03-10 19:05:00|10706.7|10704.7|10707.1|10705.1|10707.4|10705.4|10706.7|10704.7|1215
1646939400000|2022-03-10 19:10:00|10706.7|10704.7|10706.7|10704.7|10707.1|10705.1|10706.7|10704.7|1078
1646939700000|2022-03-10 19:15:00|10707.1|10705.1|10707.1|10705.1|10707.4|10705.4|10706.7|10704.7|620
1646940000000|2022-03-10 19:20:00|10706.7|10704.7|10706.7|10704.7|10706.7|10704.7|10706.3|10704.3|845
1646940300000|2022-03-10 19:25:00|10706.3|10704.3|10705.5|10703.5|10706.3|10704.3|10705.5|10703.5|540
1646940600000|2022-03-10 19:30:00|10705.7|10703.7|10705.9|10703.9|10706.3|10704.3|10705.1|10703.1|1219
1646940900000|2022-03-10 19:35:00|10706.3|10704.3|10705.5|10703.5|10706.3|10704.3|10705.3|10703.3|949
1646941200000|2022-03-10 19:40:00|||||||||879
1646941500000|2022-03-10 19:45:00|10705.1|10703.1|10705.1|10703.1|10705.5|10703.5|10705.1|10703.1|960
1646941800000|2022-03-10 19:50:00|10705.3|10703.3|10705.5|10703.5|10705.9|10703.9|10705.1|10703.1|688
1646942100000|2022-03-10 19:55:00|10705.1|10703.1|10705.1|10703.1|10705.9|10703.9|10705.1|10703.1|1552
1646942400000|2022-03-10 20:00:00|10705.5|10703.5|10705.5|10703.5|10705.9|10703.9|10704.9|10702.9|1495
1646942700000|2022-03-10 20:05:00|10705.7|10703.7|10705.9|10703.9|10706.3|10704.3|10705.5|10703.5|1639
1646943000000|2022-03-10 20:10:00|10706.3|10704.3|10706.3|10704.3|10706.3|10704.3|10705.9|10703.9|1613
1646943300000|2022-03-10 20:15:00|10705.9|10703.9|10706.3|10704.3|10706.3|10704.3|10705.9|10703.9|1388
1646943600000|2022-03-10 20:20:00|10706.7|10704.7|10707.4|10705.4|10707.4|10705.4|10706.7|10704.7|938
1646943900000|2022-03-10 20:25:00|10707.1|10705.1|10707.1|10705.1|10707.4|10705.4|10706.3|10704.3|537
1646944200000|2022-03-10 20:30:00|10707.4|10705.4|10708.2|10706.2|10708.6|10706.6|10707.4|10705.4|1341
1646944500000|2022-03-10 20:35:00|10707.8|10705.8|10708.4|10706.4|10709|10707|10707.8|10705.8|1517
1646944800000|2022-03-10 20:40:00|10708.2|10706.2|10709.4|10707.4|10709.8|10707.8|10708|10706|1580
1646945100000|2022-03-10 20:45:00|10709.8|10707.8|10707.8|10705.8|10709.8|10707.8|10707.8|10705.8|1028
1646945400000|2022-03-10 20:50:00|10708.2|10706.2|10708.2|10706.2|10709|10707|10707.8|10705.8|1095
1646945700000|2022-03-10 20:55:00|10708.6|10706.6|10709.8|10707.8|10709.8|10707.8|10708.2|10706.2|1359
1646946000000|2022-03-10 21:00:00|10709.6|10707.6|10709.4|10707.4|10709.8|10707.8|10708.8|10706.8|1355
1646946300000|2022-03-10 21:05:00|10709.8|10707.8|10709.4|10707.4|10709.8|10707.8|10708.6|10706.6|420
1646946600000|2022-03-10 21:10:00|10709|10707|10708.6|10706.6|10709.4|10707.4|10708.6|10706.6|754
1646946900000|2022-03-10 21:15:00|10708.4|10706.4|10709|10707|10709|10707|10708.2|10706.2|727
1646947200000|2022-03-10 21:20:00|10708.4|10706.4|10708.2|10706.2|10708.6|10706.6|10707.8|10705.8|268
1646947500000|2022-03-10 21:25:00|10708|10706|10707.8|10705.8|10708.6|10706.6|10707.8|10705.8|545
1646947800000|2022-03-10 21:30:00|||||||||638
1646948100000|2022-03-10 21:35:00|||||||||149
1646948400000|2022-03-10 21:40:00|10708.2|10706.2|10708.8|10706.8|10709|10707|10708.2|10706.2|230
1646948700000|2022-03-10 21:45:00|10708.6|10706.6|10708.6|10706.6|10709|10707|10708.2|10706.2|1196
1646949000000|2022-03-10 21:50:00|10709|10707|10708.6|10706.6|10709.4|10707.4|10708.4|10706.4|937
1646949300000|2022-03-10 21:55:00|10709|10707|10709|10707|10709.4|10707.4|10708.6|10706.6|481
1646953200000|2022-03-10 23:00:00|10709.6|10707.6|10710.4|10708.4|10711.2|10709.2|10709.6|10707.6|178
1646953500000|2022-03-10 23:05:00|10710.6|10708.6|10711.2|10709.2|10711.7|10709.7|10710.4|10708.4|79
1646953800000|2022-03-10 23:10:00|10711.4|10709.4|10710.6|10708.6|10711.7|10709.7|10710.2|10708.2|94
1646954100000|2022-03-10 23:15:00|10710.2|10708.2|10709|10707|10710.6|10708.6|10709|10707|156
1646954400000|2022-03-10 23:20:00|10709.4|10707.4|10709.4|10707.4|10709.4|10707.4|10709|10707|85
1646954700000|2022-03-10 23:25:00|10709.8|10707.8|10709|10707|10709.8|10707.8|10709|10707|115
1646955000000|2022-03-10 23:30:00|10709.4|10707.4|10708.6|10706.6|10709.4|10707.4|10708.6|10706.6|86
1646955300000|2022-03-10 23:35:00|10709|10707|10709.4|10707.4|10709.6|10707.6|10708.6|10706.6|209
1646955600000|2022-03-10 23:40:00|10709.8|10707.8|10709.2|10707.2|10709.8|10707.8|10709|10707|57
1646955900000|2022-03-10 23:45:00|10709|10707|10708.6|10706.6|10709|10707|10708.2|10706.2|162
1646956200000|2022-03-10 23:50:00|10708.8|10706.8|10709|10707|10709.4|10707.4|10708.6|10706.6|87
1646956500000|2022-03-10 23:55:00|10709.4|10707.4|10709.2|10707.2|10709.8|10707.8|10709|10707|128
1646956800000|2022-03-11 00:00:00|10709|10707|10711.9|10709.9|10711.9|10709.9|10709|10707|411
1646957100000|2022-03-11 00:05:00|10712.1|10710.1|10711.9|10709.9|10712.5|10710.5|10711.4|10709.4|254
1646957400000|2022-03-11 00:10:00|10711.7|10709.7|10711.7|10709.7|10712.1|10710.1|10711|10709|217
1646957700000|2022-03-11 00:15:00|10711.5|10709.5|10712.5|10710.5|10712.9|10710.9|10711.4|10709.4|129
1646958000000|2022-03-11 00:20:00|10712.7|10710.7|10713.1|10711.1|10713.3|10711.3|10712.5|10710.5|201
1646958300000|2022-03-11 00:25:00|10713.3|10711.3|10713.1|10711.1|10713.7|10711.7|10712.9|10710.9|133
1646958600000|2022-03-11 00:30:00|10712.9|10710.9|10712.5|10710.5|10713.3|10711.3|10712.5|10710.5|48
1646958900000|2022-03-11 00:35:00|10712.3|10710.3|10711.4|10709.4|10712.3|10710.3|10711.2|10709.2|260
1646959200000|2022-03-11 00:40:00|10711.2|10709.2|10710.8|10708.8|10711.4|10709.4|10710.2|10708.2|364
1646959500000|2022-03-11 00:45:00|10711|10709|10711|10709|10711.4|10709.4|10710.4|10708.4|221
1646959800000|2022-03-11 00:50:00|10710.8|10708.8|10711|10709|10711.4|10709.4|10710.8|10708.8|93
1646960100000|2022-03-11 00:55:00|10711.4|10709.4|10711.4|10709.4|10711.4|10709.4|10711|10709|232
1646960400000|2022-03-11 01:00:00|10711|10709|10711.4|10709.4|10711.4|10709.4|10710.6|10708.6|283
1646960700000|2022-03-11 01:05:00|||||||||139
1646961000000|2022-03-11 01:10:00|10711.9|10709.9|10713.1|10711.1|10713.3|10711.3|10711.7|10709.7|461
1646961300000|2022-03-11 01:15:00|10712.9|10710.9|10712.3|10710.3|10713.1|10711.1|10712.1|10710.1|217
1646961600000|2022-03-11 01:20:00|10712.5|10710.5|10713.3|10711.3|10713.3|10711.3|10712.5|10710.5|2423
1646961900000|2022-03-11 01:25:00|10712.9|10710.9|10712.9|10710.9|10712.9|10710.9|10712.9|10710.9|293
1646962200000|2022-03-11 01:30:00|10713.3|10711.3|10716|10714|10716|10714|10713.3|10711.3|1474
1646962500000|2022-03-11 01:35:00|10716.2|10714.2|10715.3|10713.3|10716.4|10714.4|10714.5|10712.5|1000
1646962800000|2022-03-11 01:40:00|10714.9|10712.9|10713.7|10711.7|10714.9|10712.9|10713.3|10711.3|569
1646963100000|2022-03-11 01:45:00|10713.9|10711.9|10714.1|10712.1|10714.5|10712.5|10713.9|10711.9|225
1646963400000|2022-03-11 01:50:00|10713.9|10711.9|10714.5|10712.5|10714.5|10712.5|10713.7|10711.7|117
1646963700000|2022-03-11 01:55:00|10714.9|10712.9|10714.3|10712.3|10715.1|10713.1|10714.3|10712.3|481
1646964000000|2022-03-11 02:00:00|10714.5|10712.5|10713.7|10711.7|10714.7|10712.7|10713.7|10711.7|364
1646964300000|2022-03-11 02:05:00|10714.1|10712.1|10713.7|10711.7|10714.1|10712.1|10713.7|10711.7|148
1646964600000|2022-03-11 02:10:00|||||||||206
1646964900000|2022-03-11 02:15:00|10713.9|10711.9|10713.9|10711.9|10714.1|10712.1|10713.7|10711.7|193
1646965200000|2022-03-11 02:20:00|10713.7|10711.7|10713.9|10711.9|10714.1|10712.1|10713.7|10711.7|170
1646965500000|2022-03-11 02:25:00|10713.7|10711.7|10714.1|10712.1|10714.1|10712.1|10713.7|10711.7|124
1646965800000|2022-03-11 02:30:00|10714.3|10712.3|10714.5|10712.5|10714.9|10712.9|10714.1|10712.1|258
1646966100000|2022-03-11 02:35:00|10714.3|10712.3|10713.9|10711.9|10714.3|10712.3|10713.7|10711.7|136
1646966400000|2022-03-11 02:40:00|10714.1|10712.1|10714.5|10712.5|10714.5|10712.5|10713.7|10711.7|266
1646966700000|2022-03-11 02:45:00|10714.7|10712.7|10714.5|10712.5|10715.5|10713.5|10714.5|10712.5|389
1646967000000|2022-03-11 02:50:00|10714.3|10712.3|10714.1|10712.1|10714.3|10712.3|10714.1|10712.1|110
1646967300000|2022-03-11 02:55:00|10714.3|10712.3|10714.1|10712.1|10714.5|10712.5|10714.1|10712.1|96
1646967600000|2022-03-11 03:00:00|10713.9|10711.9|10713.7|10711.7|10714.1|10712.1|10713.7|10711.7|98
1646967900000|2022-03-11 03:05:00|10714.1|10712.1|10713.7|10711.7|10714.1|10712.1|10713.7|10711.7|362
1646968200000|2022-03-11 03:10:00|10713.9|10711.9|10713.9|10711.9|10714.1|10712.1|10713.7|10711.7|52
1646968500000|2022-03-11 03:15:00|10714.1|10712.1|10713.7|10711.7|10714.1|10712.1|10713.7|10711.7|182
1646968800000|2022-03-11 03:20:00|||||||||23
1646969100000|2022-03-11 03:25:00|||||||||2
1646969400000|2022-03-11 03:30:00|||||||||19
1646969700000|2022-03-11 03:35:00|10714.1|10712.1|10714.1|10712.1|10714.1|10712.1|10713.7|10711.7|95
1646970000000|2022-03-11 03:40:00|10713.9|10711.9|10713.7|10711.7|10713.9|10711.9|10713.7|10711.7|139
1646970300000|2022-03-11 03:45:00|||||||||58
1646970600000|2022-03-11 03:50:00|||||||||23
1646970900000|2022-03-11 03:55:00|10713.3|10711.3|10712.9|10710.9|10713.3|10711.3|10712.9|10710.9|271
1646971200000|2022-03-11 04:00:00|10712.7|10710.7|10712.5|10710.5|10712.9|10710.9|10712.5|10710.5|55
1646971500000|2022-03-11 04:05:00|10712.9|10710.9|10713.3|10711.3|10713.3|10711.3|10712.9|10710.9|251
1646971800000|2022-03-11 04:10:00|10712.9|10710.9|10712.5|10710.5|10713.1|10711.1|10712.5|10710.5|33
1646972100000|2022-03-11 04:15:00|10712.3|10710.3|10711.7|10709.7|10712.3|10710.3|10711.7|10709.7|259
1646972400000|2022-03-11 04:20:00|10711.4|10709.4|10712.5|10710.5|10712.5|10710.5|10711.4|10709.4|480
1646972700000|2022-03-11 04:25:00|10712.3|10710.3|10712.5|10710.5|10712.5|10710.5|10712.3|10710.3|23
1646973000000|2022-03-11 04:30:00|10712.1|10710.1|10712.1|10710.1|10712.5|10710.5|10711.7|10709.7|125
1646973300000|2022-03-11 04:35:00|10711.7|10709.7|10711.5|10709.5|10711.7|10709.7|10711.5|10709.5|282
1646973600000|2022-03-11 04:40:00|10711.7|10709.7|10711|10709|10711.7|10709.7|10711|10709|77
1646973900000|2022-03-11 04:45:00|10710.8|10708.8|10711|10709|10711|10709|10710.6|10708.6|91
1646974200000|2022-03-11 04:50:00|10710.6|10708.6|10710.8|10708.8|10711|10709|10710.6|10708.6|173
1646974500000|2022-03-11 04:55:00|10711|10709|10711|10709|10711.4|10709.4|10710.6|10708.6|54
1646974800000|2022-03-11 05:00:00|10711.2|10709.2|10711.4|10709.4|10711.4|10709.4|10711.2|10709.2|24
1646975100000|2022-03-11 05:05:00|||||||||177
1646975400000|2022-03-11 05:10:00|||||||||548
1646975700000|2022-03-11 05:15:00|10711|10709|10708.8|10706.8|10711|10709|10708.6|10706.6|3184
1646976000000|2022-03-11 05:20:00|10709|10707|10708.6|10706.6|10709|10707|10707.4|10705.4|1650
1646976300000|2022-03-11 05:25:00|10709|10707|10709|10707|10709|10707|10708.6|10706.6|328
1646976600000|2022-03-11 05:30:00|10709.2|10707.2|10709.4|10707.4|10709.4|10707.4|10709|10707|437
1646976900000|2022-03-11 05:35:00|10709|10707|10709.8|10707.8|10709.8|10707.8|10709|10707|112
1646977200000|2022-03-11 05:40:00|10710.2|10708.2|10710|10708|10710.2|10708.2|10710|10708|13
1646977500000|2022-03-11 05:45:00|10709.8|10707.8|10709.8|10707.8|10710.2|10708.2|10709.8|10707.8|20
1646978100000|2022-03-11 05:55:00|10710|10708|10710|10708|10710.2|10708.2|10710|10708|22
1646978400000|2022-03-11 06:00:00|10710.2|10708.2|10709.4|10707.4|10710.2|10708.2|10709.4|10707.4|67
1646978700000|2022-03-11 06:05:00|10708.8|10706.8|10709.2|10707.2|10709.2|10707.2|10708.8|10706.8|80
1646979000000|2022-03-11 06:10:00|10709.4|10707.4|10709.6|10707.6|10709.8|10707.8|10709.2|10707.2|46
1646979300000|2022-03-11 06:15:00|10709.4|10707.4|10710.2|10708.2|10710.2|10708.2|10709.4|10707.4|391
1646979600000|2022-03-11 06:20:00|||||||||13
1646979900000|2022-03-11 06:25:00|10710.6|10708.6|10710.4|10708.4|10711|10709|10710.4|10708.4|141
1646980200000|2022-03-11 06:30:00|10710.6|10708.6|10710.2|10708.2|10710.6|10708.6|10709.8|10707.8|237
1646980500000|2022-03-11 06:35:00|10710.4|10708.4|10710.6|10708.6|10710.6|10708.6|10710.4|10708.4|146
1646980800000|2022-03-11 06:40:00|10710.2|10708.2|10710.8|10708.8|10711|10709|10710.2|10708.2|192
1646981100000|2022-03-11 06:45:00|10711|10709|10710.6|10708.6|10711.4|10709.4|10710.6|10708.6|49
1646981400000|2022-03-11 06:50:00|10710.8|10708.8|10710.6|10708.6|10711|10709|10710.6|10708.6|135
1646981700000|2022-03-11 06:55:00|10710.2|10708.2|10709.4|10707.4|10710.2|10708.2|10709|10707|168
1646982000000|2022-03-11 07:00:00|10709.6|10707.6|10708.4|10706.4|10710.2|10708.2|10708.2|10706.2|410
1646982300000|2022-03-11 07:05:00|10708.6|10706.6|10709|10707|10709.4|10707.4|10708|10706|398
1646982600000|2022-03-11 07:10:00|10708.8|10706.8|10709.4|10707.4|10709.4|10707.4|10708.6|10706.6|422
1646982900000|2022-03-11 07:15:00|10709.8|10707.8|10709.4|10707.4|10709.8|10707.8|10708.2|10706.2|577
1646983200000|2022-03-11 07:20:00|10709.8|10707.8|10709.4|10707.4|10709.8|10707.8|10709.4|10707.4|681
1646983500000|2022-03-11 07:25:00|10709.2|10707.2|10708.2|10706.2|10709.2|10707.2|10708.2|10706.2|225
1646983800000|2022-03-11 07:30:00|10708|10706|10708|10706|10708.6|10706.6|10707.8|10705.8|1143
1646984100000|2022-03-11 07:35:00|10708.2|10706.2|10708.6|10706.6|10709|10707|10707.8|10705.8|268
1646984400000|2022-03-11 07:40:00|10709|10707|10710.2|10708.2|10710.2|10708.2|10708.8|10706.8|587
1646984700000|2022-03-11 07:45:00|10710.6|10708.6|10710.2|10708.2|10710.6|10708.6|10709.8|10707.8|616
1646985000000|2022-03-11 07:50:00|10709.8|10707.8|10710|10708|10710.2|10708.2|10709.8|10707.8|157
1646985300000|2022-03-11 07:55:00|10709.8|10707.8|10709.4|10707.4|10709.8|10707.8|10709.4|10707.4|129
1646985600000|2022-03-11 08:00:00|10709.2|10707.2|10709.4|10707.4|10709.4|10707.4|10709|10707|354
1646985900000|2022-03-11 08:05:00|10709|10707|10709.8|10707.8|10709.8|10707.8|10709|10707|568
1646986200000|2022-03-11 08:10:00|10709.4|10707.4|10709|10707|10709.8|10707.8|10709|10707|754
1646986500000|2022-03-11 08:15:00|10709.4|10707.4|10710.2|10708.2|10710.2|10708.2|10709|10707|445
1646986800000|2022-03-11 08:20:00|10710.6|10708.6|10708.6|10706.6|10710.6|10708.6|10708.6|10706.6|621
1646987100000|2022-03-11 08:25:00|10709|10707|10708.2|10706.2|10709|10707|10707.8|10705.8|359
1646987400000|2022-03-11 08:30:00|||||||||276
1646987700000|2022-03-11 08:35:00|10708.6|10706.6|10708.6|10706.6|10709|10707|10708.2|10706.2|362
1646988000000|2022-03-11 08:40:00|10708.8|10706.8|10709.4|10707.4|10709.4|10707.4|10708.6|10706.6|249
1646988300000|2022-03-11 08:45:00|10709.6|10707.6|10708.2|10706.2|10709.8|10707.8|10708.2|10706.2|662
1646988600000|2022-03-11 08:50:00|10708.6|10706.6|10707.8|10705.8|10708.6|10706.6|10707.4|10705.4|566
1646988900000|2022-03-11 08:55:00|10707.6|10705.6|10707.8|10705.8|10708.2|10706.2|10707.4|10705.4|1224
1646989200000|2022-03-11 09:00:00|10708.2|10706.2|10707.8|10705.8|10708.6|10706.6|10707.4|10705.4|669
1646989500000|2022-03-11 09:05:00|10708|10706|10707.8|10705.8|10708.2|10706.2|10707.4|10705.4|331
1646989800000|2022-03-11 09:10:00|10708|10706|10707.1|10705.1|10708|10706|10706.9|10704.9|567
1646990100000|2022-03-11 09:15:00|10706.9|10704.9|10707.6|10705.6|10707.8|10705.8|10706.7|10704.7|240
1646990400000|2022-03-11 09:20:00|10707.8|10705.8|10707.1|10705.1|10707.8|10705.8|10706.7|10704.7|479
1646990700000|2022-03-11 09:25:00|10707.4|10705.4|10707.1|10705.1|10707.8|10705.8|10707.1|10705.1|523
1646991000000|2022-03-11 09:30:00|10707.4|10705.4|10707.4|10705.4|10707.4|10705.4|10706.9|10704.9|234
1646991300000|2022-03-11 09:35:00|10707.1|10705.1|10707.1|10705.1|10707.1|10705.1|10706.7|10704.7|189
1646991600000|2022-03-11 09:40:00|10707.4|10705.4|10707.4|10705.4|10707.8|10705.8|10707.1|10705.1|220
1646991900000|2022-03-11 09:45:00|10707.3|10705.3|10706.3|10704.3|10707.3|10705.3|10705.5|10703.5|374
1646992200000|2022-03-11 09:50:00|10706.5|10704.5|10706.7|10704.7|10706.7|10704.7|10706.1|10704.1|187
1646992500000|2022-03-11 09:55:00|10707.1|10705.1|10706.7|10704.7|10707.4|10705.4|10706.7|10704.7|589
1646992800000|2022-03-11 10:00:00|10707.1|10705.1|10707.1|10705.1|10707.1|10705.1|10706.7|10704.7|288
1646993100000|2022-03-11 10:05:00|10706.7|10704.7|10707.1|10705.1|10707.1|10705.1|10706.7|10704.7|318
1646993400000|2022-03-11 10:10:00|10706.7|10704.7|10706.7|10704.7|10706.7|10704.7|10706.3|10704.3|259
1646993700000|2022-03-11 10:15:00|10706.9|10704.9|10706.9|10704.9|10707.1|10705.1|10706.7|10704.7|417
1646994000000|2022-03-11 10:20:00|10706.7|10704.7|10706.7|10704.7|10707.1|10705.1|10706.7|10704.7|250
1646994300000|2022-03-11 10:25:00|10706.9|10704.9|10707.4|10705.4|10707.4|10705.4|10706.7|10704.7|185
1646994600000|2022-03-11 10:30:00|10707.8|10705.8|10707.8|10705.8|10708.2|10706.2|10706.7|10704.7|349
1646994900000|2022-03-11 10:35:00|10708|10706|10708.2|10706.2|10708.6|10706.6|10708|10706|168
1646995200000|2022-03-11 10:40:00|10708.6|10706.6|10707.8|10705.8|10708.6|10706.6|10707.8|10705.8|388
1646995500000|2022-03-11 10:45:00|10707.4|10705.4|10707.4|10705.4|10707.8|10705.8|10707.1|10705.1|156
1646995800000|2022-03-11 10:50:00|10707.1|10705.1|10707.8|10705.8|10707.8|10705.8|10706.3|10704.3|578
1646996100000|2022-03-11 10:55:00|10708.2|10706.2|10707.6|10705.6|10708.2|10706.2|10707.6|10705.6|188
1646996400000|2022-03-11 11:00:00|10707.8|10705.8|10707.8|10705.8|10707.8|10705.8|10707.4|10705.4|117
1646996700000|2022-03-11 11:05:00|10707.6|10705.6|10707.8|10705.8|10708.2|10706.2|10707.4|10705.4|219
1646997000000|2022-03-11 11:10:00|10707.4|10705.4|10707.8|10705.8|10707.8|10705.8|10707.1|10705.1|366
1646997300000|2022-03-11 11:15:00|10707.4|10705.4|10707.4|10705.4|10708.6|10706.6|10707.4|10705.4|398
1646997600000|2022-03-11 11:20:00|10707.6|10705.6|10703.5|10701.5|10707.8|10705.8|10703.3|10701.3|1898
1646997900000|2022-03-11 11:25:00|10703.7|10701.7|10701.6|10699.6|10703.9|10701.9|10700|10698|3163
1646998200000|2022-03-11 11:30:00|10702|10700|10701.6|10699.6|10703.1|10701.1|10701.2|10699.2|1027
1646998500000|2022-03-11 11:35:00|10701.8|10699.8|10701.6|10699.6|10702|10700|10699.2|10697.2|1928
1646998800000|2022-03-11 11:40:00|10701.2|10699.2|10700.8|10698.8|10702.4|10700.4|10700|10698|1116
1646999100000|2022-03-11 11:45:00|10700.6|10698.6|10700.8|10698.8|10701.6|10699.6|10700.4|10698.4|451
1646999400000|2022-03-11 11:50:00|10701.2|10699.2|10702|10700|10702.2|10700.2|10700.4|10698.4|1247
1646999700000|2022-03-11 11:55:00|10702.2|10700.2|10702|10700|10703.1|10701.1|10702|10700|1056
1647000000000|2022-03-11 12:00:00|10702.2|10700.2|10701.2|10699.2|10702.4|10700.4|10701.2|10699.2|465
1647000300000|2022-03-11 12:05:00|10701|10699|10700.4|10698.4|10701.2|10699.2|10700.4|10698.4|681
1647000600000|2022-03-11 12:10:00|10700.6|10698.6|10700|10698|10701.6|10699.6|10700|10698|660
1647000900000|2022-03-11 12:15:00|10700.4|10698.4|10701.6|10699.6|10701.6|10699.6|10700|10698|796
1647001200000|2022-03-11 12:20:00|10701.2|10699.2|10700.4|10698.4|10701.6|10699.6|10700|10698|675
1647001500000|2022-03-11 12:25:00|10700|10698|10700|10698|10701.2|10699.2|10700|10698|864
1647001800000|2022-03-11 12:30:00|10700.2|10698.2|10700.8|10698.8|10701.2|10699.2|10700|10698|901
1647002100000|2022-03-11 12:35:00|10701.2|10699.2|10701.2|10699.2|10701.6|10699.6|10701|10699|643
1647002400000|2022-03-11 12:40:00|10701.4|10699.4|10700.8|10698.8|10701.6|10699.6|10700.8|10698.8|803
1647002700000|2022-03-11 12:45:00|10700.4|10698.4|10701.2|10699.2|10701.6|10699.6|10700|10698|1060
1647003000000|2022-03-11 12:50:00|10701.6|10699.6|10702.4|10700.4|10702.8|10700.8|10701.6|10699.6|853
1647003300000|2022-03-11 12:55:00|10702.6|10700.6|10702|10700|10702.8|10700.8|10702|10700|587
1647003600000|2022-03-11 13:00:00|10701.6|10699.6|10702|10700|10702.2|10700.2|10701.2|10699.2|393
1647003900000|2022-03-11 13:05:00|10702.4|10700.4|10704.3|10702.3|10704.3|10702.3|10702|10700|3403
1647004200000|2022-03-11 13:10:00|10704.7|10702.7|10703.9|10701.9|10706.1|10704.1|10703.5|10701.5|2147
1647004500000|2022-03-11 13:15:00|10703.5|10701.5|10702.8|10700.8|10703.9|10701.9|10702.4|10700.4|1244
1647004800000|2022-03-11 13:20:00|10703.1|10701.1|10703.5|10701.5|10703.9|10701.9|10703.1|10701.1|1575
1647005100000|2022-03-11 13:25:00|10703.7|10701.7|10703.5|10701.5|10703.9|10701.9|10703.1|10701.1|577
1647005400000|2022-03-11 13:30:00|10703.1|10701.1|10703.1|10701.1|10703.1|10701.1|10702.2|10700.2|1015
1647005700000|2022-03-11 13:35:00|10702.8|10700.8|10702|10700|10703|10701|10701.6|10699.6|775
1647006000000|2022-03-11 13:40:00|10701.8|10699.8|10702|10700|10702.4|10700.4|10701.6|10699.6|776
1647006300000|2022-03-11 13:45:00|10701.6|10699.6|10702.8|10700.8|10703.1|10701.1|10701.6|10699.6|1332
1647006600000|2022-03-11 13:50:00|10703.1|10701.1|10702.8|10700.8|10703.5|10701.5|10702.8|10700.8|636
1647006900000|2022-03-11 13:55:00|10703|10701|10702.4|10700.4|10703|10701|10702.4|10700.4|1196
1647007200000|2022-03-11 14:00:00|10702.8|10700.8|10702.4|10700.4|10702.8|10700.8|10702.4|10700.4|408
1647007500000|2022-03-11 14:05:00|10702|10700|10703.1|10701.1|10703.1|10701.1|10701.8|10699.8|979
1647007800000|2022-03-11 14:10:00|10703.5|10701.5|10703.5|10701.5|10703.5|10701.5|10702.8|10700.8|922
1647008100000|2022-03-11 14:15:00|10703.3|10701.3|10703.1|10701.1|10703.5|10701.5|10702.8|10700.8|497
1647008400000|2022-03-11 14:20:00|10703|10701|10702.8|10700.8|10703.1|10701.1|10702.4|10700.4|764
1647008700000|2022-03-11 14:25:00|10703|10701|10703|10701|10703.5|10701.5|10702.8|10700.8|979
1647009000000|2022-03-11 14:30:00|10702.8|10700.8|10703.1|10701.1|10703.1|10701.1|10702.4|10700.4|1242
1647009300000|2022-03-11 14:35:00|10703.5|10701.5|10705.1|10703.1|10705.1|10703.1|10703.5|10701.5|1362
1647009600000|2022-03-11 14:40:00|10704.7|10702.7|10703.5|10701.5|10705.1|10703.1|10703.5|10701.5|1769
1647009900000|2022-03-11 14:45:00|10703.1|10701.1|10702.8|10700.8|10703.9|10701.9|10702.8|10700.8|1437
1647010200000|2022-03-11 14:50:00|10702.4|10700.4|10702.8|10700.8|10702.8|10700.8|10702.4|10700.4|726
1647010500000|2022-03-11 14:55:00|10702.6|10700.6|10701.2|10699.2|10702.8|10700.8|10701.2|10699.2|1971
1647010800000|2022-03-11 15:00:00|10701.4|10699.4|10702|10700|10702.8|10700.8|10700.8|10698.8|1653
1647011100000|2022-03-11 15:05:00|10701.8|10699.8|10702.8|10700.8|10703.1|10701.1|10701.6|10699.6|879
1647011400000|2022-03-11 15:10:00|10702.4|10700.4|10702|10700|10702.8|10700.8|10701.6|10699.6|1409
1647011700000|2022-03-11 15:15:00|10701.8|10699.8|10702|10700|10702|10700|10701.6|10699.6|666
1647012000000|2022-03-11 15:20:00|10701.6|10699.6|10702|10700|10702|10700|10701.2|10699.2|931
1647012300000|2022-03-11 15:25:00|10701.8|10699.8|10702|10700|10702|10700|10701.6|10699.6|629
1647012600000|2022-03-11 15:30:00|10702.4|10700.4|10702|10700|10702.4|10700.4|10702|10700|943
1647012900000|2022-03-11 15:35:00|10702.4|10700.4|10702|10700|10702.4|10700.4|10701.6|10699.6|2375
1647013200000|2022-03-11 15:40:00|10701.8|10699.8|10701.2|10699.2|10701.8|10699.8|10700.8|10698.8|2202
1647013500000|2022-03-11 15:45:00|10701.6|10699.6|10700.4|10698.4|10701.6|10699.6|10700.4|10698.4|2330
1647013800000|2022-03-11 15:50:00|10700|10698|10698.9|10696.9|10700.4|10698.4|10698.9|10696.9|2592
1647014100000|2022-03-11 15:55:00|10698.5|10696.5|10698.1|10696.1|10698.9|10696.9|10697.3|10695.3|4035
1647014400000|2022-03-11 16:00:00|10698.5|10696.5|10697.7|10695.7|10698.5|10696.5|10697.7|10695.7|2061
1647014700000|2022-03-11 16:05:00|10698.1|10696.1|10697.7|10695.7|10698.3|10696.3|10696.9|10694.9|1789
1647015000000|2022-03-11 16:10:00|10697.3|10695.3|10696.9|10694.9|10697.7|10695.7|10696.7|10694.7|2793
1647015300000|2022-03-11 16:15:00|10697.3|10695.3|10697.3|10695.3|10697.3|10695.3|10696.9|10694.9|2783
1647015600000|2022-03-11 16:20:00|10696.9|10694.9|10697.3|10695.3|10697.7|10695.7|10696.5|10694.5|2479
1647015900000|2022-03-11 16:25:00|10697.7|10695.7|10699.2|10697.2|10699.4|10697.4|10697.7|10695.7|1328
1647016200000|2022-03-11 16:30:00|10698.9|10696.9|10699.6|10697.6|10699.6|10697.6|10698.9|10696.9|2323
1647016500000|2022-03-11 16:35:00|10700|10698|10700.4|10698.4|10700.8|10698.8|10700|10698|909
1647016800000|2022-03-11 16:40:00|10700.6|10698.6|10700.8|10698.8|10703.1|10701.1|10700.4|10698.4|4138
1647017100000|2022-03-11 16:45:00|10701.2|10699.2|10700.4|10698.4|10701.2|10699.2|10699.2|10697.2|2943
1647017400000|2022-03-11 16:50:00|10700.2|10698.2|10701.2|10699.2|10701.4|10699.4|10700|10698|545
1647017700000|2022-03-11 16:55:00|10700.8|10698.8|10701.2|10699.2|10701.8|10699.8|10700.4|10698.4|1415
1647018000000|2022-03-11 17:00:00|10701.6|10699.6|10700.4|10698.4|10701.6|10699.6|10700|10698|2031
1647018300000|2022-03-11 17:05:00|10700.6|10698.6|10701.4|10699.4|10701.4|10699.4|10700.6|10698.6|1430
1647018600000|2022-03-11 17:10:00|10701.2|10699.2|10701.6|10699.6|10701.6|10699.6|10700.8|10698.8|713
1647018900000|2022-03-11 17:15:00|10701.2|10699.2|10700.4|10698.4|10701.6|10699.6|10700.4|10698.4|1163
1647019200000|2022-03-11 17:20:00|10700.6|10698.6|10701.2|10699.2|10701.6|10699.6|10700.4|10698.4|826
1647019500000|2022-03-11 17:25:00|10700.8|10698.8|10700.4|10698.4|10701.2|10699.2|10700.4|10698.4|627
1647019800000|2022-03-11 17:30:00|10700.6|10698.6|10700.4|10698.4|10700.6|10698.6|10700|10698|1071
1647020100000|2022-03-11 17:35:00|10700.6|10698.6|10700.4|10698.4|10700.8|10698.8|10700|10698|1434
1647020400000|2022-03-11 17:40:00|10700.2|10698.2|10699.2|10697.2|10700.4|10698.4|10698.9|10696.9|1108
1647020700000|2022-03-11 17:45:00|10699.6|10697.6|10699.6|10697.6|10700.4|10698.4|10699.6|10697.6|1315
1647021000000|2022-03-11 17:50:00|10699.2|10697.2|10699.2|10697.2|10700|10698|10698.9|10696.9|1452
1647021300000|2022-03-11 17:55:00|10699.4|10697.4|10700|10698|10700.4|10698.4|10699.2|10697.2|955
1647021600000|2022-03-11 18:00:00|10700.4|10698.4|10700|10698|10700.8|10698.8|10700|10698|1394
1647021900000|2022-03-11 18:05:00|10699.6|10697.6|10700.4|10698.4|10700.4|10698.4|10699.6|10697.6|581
1647022200000|2022-03-11 18:10:00|10700.2|10698.2|10700.4|10698.4|10700.4|10698.4|10700|10698|277
1647022500000|2022-03-11 18:15:00|10700|10698|10700|10698|10700.4|10698.4|10699.6|10697.6|1477
1647022800000|2022-03-11 18:20:00|10699.8|10697.8|10699.2|10697.2|10700|10698|10699.2|10697.2|666
1647023100000|2022-03-11 18:25:00|10699.6|10697.6|10699.2|10697.2|10699.6|10697.6|10698.9|10696.9|650
1647023400000|2022-03-11 18:30:00|10699.4|10697.4|10698.9|10696.9|10699.6|10697.6|10698.9|10696.9|343
1647023700000|2022-03-11 18:35:00|10698.5|10696.5|10699.2|10697.2|10699.2|10697.2|10698.5|10696.5|113
1647024000000|2022-03-11 18:40:00|10699.6|10697.6|10699.6|10697.6|10699.6|10697.6|10699.2|10697.2|1023
1647024300000|2022-03-11 18:45:00|10699.4|10697.4|10699.2|10697.2|10699.6|10697.6|10699.2|10697.2|834
1647024600000|2022-03-11 18:50:00|10699.6|10697.6|10699.8|10697.8|10699.8|10697.8|10699.2|10697.2|674
1647024900000|2022-03-11 18:55:00|10700|10698|10702.2|10700.2|10702.4|10700.4|10699.6|10697.6|2032
1647025200000|2022-03-11 19:00:00|10702.4|10700.4|10700.4|10698.4|10702.4|10700.4|10700.4|10698.4|769
1647025500000|2022-03-11 19:05:00|10700.2|10698.2|10700|10698|10700.8|10698.8|10700|10698|448
1647025800000|2022-03-11 19:10:00|10699.6|10697.6|10699.2|10697.2|10700.2|10698.2|10699.2|10697.2|736
1647026100000|2022-03-11 19:15:00|10699.6|10697.6|10699.6|10697.6|10699.6|10697.6|10699.2|10697.2|1263
1647026400000|2022-03-11 19:20:00|10699.4|10697.4|10698.5|10696.5|10699.6|10697.6|10698.5|10696.5|640
1647026700000|2022-03-11 19:25:00|10698.7|10696.7|10698.9|10696.9|10699.6|10697.6|10698.7|10696.7|1659
1647027000000|2022-03-11 19:30:00|10699|10697|10698.9|10696.9|10699.2|10697.2|10698.9|10696.9|251
1647027300000|2022-03-11 19:35:00|10699|10697|10699.6|10697.6|10700|10698|10699|10697|616
1647027600000|2022-03-11 19:40:00|10699.2|10697.2|10699.6|10697.6|10699.6|10697.6|10699.2|10697.2|617
1647027900000|2022-03-11 19:45:00|10699.8|10697.8|10699.6|10697.6|10700|10698|10699.2|10697.2|557
1647028200000|2022-03-11 19:50:00|10700|10698|10699.2|10697.2|10700|10698|10699.2|10697.2|744
1647028500000|2022-03-11 19:55:00|10699.6|10697.6|10698.9|10696.9|10699.6|10697.6|10698.9|10696.9|1837
1647028800000|2022-03-11 20:00:00|10699|10697|10699.6|10697.6|10700|10698|10698.9|10696.9|2585
1647029100000|2022-03-11 20:05:00|10700|10698|10700.8|10698.8|10700.8|10698.8|10700|10698|809
1647029400000|2022-03-11 20:10:00|10700.6|10698.6|10701.2|10699.2|10701.6|10699.6|10700.4|10698.4|441
1647029700000|2022-03-11 20:15:00|10700.8|10698.8|10700|10698|10701.2|10699.2|10700|10698|542
1647030000000|2022-03-11 20:20:00|10699.6|10697.6|10700|10698|10700|10698|10699.6|10697.6|266
1647030300000|2022-03-11 20:25:00|10699.6|10697.6|10699.2|10697.2|10699.6|10697.6|10699.2|10697.2|594
1647030600000|2022-03-11 20:30:00|10699.6|10697.6|10699.6|10697.6|10699.6|10697.6|10699.2|10697.2|528
1647030900000|2022-03-11 20:35:00|10699.2|10697.2|10699.6|10697.6|10699.6|10697.6|10699.2|10697.2|496
1647031200000|2022-03-11 20:40:00|10700|10698|10700.8|10698.8|10700.8|10698.8|10699.6|10697.6|1074
1647031500000|2022-03-11 20:45:00|10701|10699|10701.2|10699.2|10701.2|10699.2|10700.8|10698.8|967
1647031800000|2022-03-11 20:50:00|10700.8|10698.8|10700.8|10698.8|10701|10699|10700.4|10698.4|230
1647032100000|2022-03-11 20:55:00|10701|10699|10702|10700|10702.4|10700.4|10700.8|10698.8|1490
1647032400000|2022-03-11 21:00:00|10701.6|10699.6|10700.4|10698.4|10702|10700|10700.4|10698.4|980
1647032700000|2022-03-11 21:05:00|10700.8|10698.8|10700.8|10698.8|10701.2|10699.2|10700.8|10698.8|270
1647033000000|2022-03-11 21:10:00|10700.6|10698.6|10699.6|10697.6|10700.8|10698.8|10699.2|10697.2|928
1647033300000|2022-03-11 21:15:00|10699.8|10697.8|10699.6|10697.6|10700.4|10698.4|10699.6|10697.6|706
1647033600000|2022-03-11 21:20:00|10700|10698|10700|10698|10700|10698|10699.6|10697.6|212
1647033900000|2022-03-11 21:25:00|10699.8|10697.8|10700|10698|10700.4|10698.4|10699.8|10697.8|335
1647034200000|2022-03-11 21:30:00|10699.6|10697.6|10699.2|10697.2|10699.8|10697.8|10699|10697|747
1647034500000|2022-03-11 21:35:00|10699|10697|10699.4|10697.4|10699.6|10697.6|10698.9|10696.9|328
1647034800000|2022-03-11 21:40:00|10699.2|10697.2|10699.6|10697.6|10699.6|10697.6|10699.2|10697.2|212
1647035100000|2022-03-11 21:45:00|10700|10698|10699.6|10697.6|10700|10698|10699.6|10697.6|192
1647035400000|2022-03-11 21:50:00|10699.4|10697.4|10699.4|10697.4|10699.6|10697.6|10699.2|10697.2|334
1647035700000|2022-03-11 21:55:00|10699.6|10697.6|10699|10697|10699.6|10697.6|10698.9|10696.9|653
1647208800000|2022-03-13 22:00:00|10700.2|10698.2|10696.1|10694.1|10701.2|10699.2|10695.5|10693.5|546
1647209100000|2022-03-13 22:05:00|10695.9|10693.9|10694.2|10692.2|10696.1|10694.1|10694.2|10692.2|272
1647209400000|2022-03-13 22:10:00|10694.4|10692.4|10694.4|10692.4|10694.9|10692.9|10693.8|10691.8|75
1647209700000|2022-03-13 22:15:00|10694.2|10692.2|10693.4|10691.4|10694.6|10692.6|10693.4|10691.4|156
1647210000000|2022-03-13 22:20:00|10693.6|10691.6|10693.6|10691.6|10693.8|10691.8|10693|10691|285
1647210300000|2022-03-13 22:25:00|10693.4|10691.4|10693.8|10691.8|10693.8|10691.8|10693.2|10691.2|49
1647210600000|2022-03-13 22:30:00|10693.6|10691.6|10693.8|10691.8|10694|10692|10693.6|10691.6|28
1647210900000|2022-03-13 22:35:00|10693.6|10691.6|10693.2|10691.2|10693.6|10691.6|10693|10691|67
1647211200000|2022-03-13 22:40:00|10693|10691|10692.8|10690.8|10693.2|10691.2|10692.2|10690.2|125
1647211500000|2022-03-13 22:45:00|10693|10691|10693.8|10691.8|10693.8|10691.8|10693|10691|108
1647211800000|2022-03-13 22:50:00|10694|10692|10693.4|10691.4|10694|10692|10693.4|10691.4|144
1647212100000|2022-03-13 22:55:00|10693.6|10691.6|10693|10691|10693.8|10691.8|10692.6|10690.6|100
1647212400000|2022-03-13 23:00:00|10692.8|10690.8|10692.8|10690.8|10693|10691|10692.6|10690.6|56
1647212700000|2022-03-13 23:05:00|10692.6|10690.6|10693|10691|10693|10691|10692.6|10690.6|105
1647213000000|2022-03-13 23:10:00|10693.4|10691.4|10693.6|10691.6|10693.8|10691.8|10693.2|10691.2|135
1647213300000|2022-03-13 23:15:00|10693.4|10691.4|10693|10691|10693.6|10691.6|10693|10691|39
1647213600000|2022-03-13 23:20:00|10692.8|10690.8|10692.6|10690.6|10693|10691|10692.2|10690.2|105
1647213900000|2022-03-13 23:25:00|10692.4|10690.4|10692.6|10690.6|10692.6|10690.6|10692.2|10690.2|53
1647214200000|2022-03-13 23:30:00|10692.2|10690.2|10691.6|10689.6|10692.2|10690.2|10691.4|10689.4|90
1647214500000|2022-03-13 23:35:00|10691.8|10689.8|10690.5|10688.5|10691.8|10689.8|10689.9|10687.9|215
1647214800000|2022-03-13 23:40:00|10690.3|10688.3|10690.3|10688.3|10690.6|10688.6|10689.9|10687.9|94
1647215100000|2022-03-13 23:45:00|10690.6|10688.6|10689.9|10687.9|10690.6|10688.6|10689.9|10687.9|98
1647215400000|2022-03-13 23:50:00|10690.1|10688.1|10690.6|10688.6|10690.6|10688.6|10689.5|10687.5|302
1647215700000|2022-03-13 23:55:00|10691|10689|10691.4|10689.4|10691.6|10689.6|10691|10689|291
1647216000000|2022-03-14 00:00:00|10691|10689|10690.6|10688.6|10691.8|10689.8|10690.6|10688.6|316
1647216300000|2022-03-14 00:05:00|10690.3|10688.3|10690.3|10688.3|10690.3|10688.3|10689.5|10687.5|531
1647216600000|2022-03-14 00:10:00|10690.1|10688.1|10688.7|10686.7|10690.3|10688.3|10687.1|10685.1|624
1647216900000|2022-03-14 00:15:00|10688.5|10686.5|10688.3|10686.3|10689.1|10687.1|10687.9|10685.9|763
1647217200000|2022-03-14 00:20:00|10688.5|10686.5|10687.5|10685.5|10689.5|10687.5|10687.1|10685.1|798
1647217500000|2022-03-14 00:25:00|10687.9|10685.9|10688.5|10686.5|10689.1|10687.1|10687.5|10685.5|638
1647217800000|2022-03-14 00:30:00|10688.3|10686.3|10689.7|10687.7|10689.9|10687.9|10688.3|10686.3|173
1647218100000|2022-03-14 00:35:00|10689.9|10687.9|10690.3|10688.3|10690.8|10688.8|10689.1|10687.1|265
1647218400000|2022-03-14 00:40:00|10690.5|10688.5|10691|10689|10691|10689|10690.3|10688.3|162
1647218700000|2022-03-14 00:45:00|10691.2|10689.2|10691.2|10689.2|10692.4|10690.4|10691|10689|423
1647219000000|2022-03-14 00:50:00|10691|10689|10691.4|10689.4|10691.8|10689.8|10691|10689|548
1647219300000|2022-03-14 00:55:00|10691.2|10689.2|10691|10689|10691.4|10689.4|10691|10689|267
1647219600000|2022-03-14 01:00:00|10691.2|10689.2|10690.3|10688.3|10691.4|10689.4|10690.3|10688.3|396
1647219900000|2022-03-14 01:05:00|10690.1|10688.1|10689.5|10687.5|10690.3|10688.3|10689.1|10687.1|1377
1647220200000|2022-03-14 01:10:00|10689.9|10687.9|10690.3|10688.3|10690.6|10688.6|10689.9|10687.9|297
1647220500000|2022-03-14 01:15:00|10689.9|10687.9|10690.6|10688.6|10690.6|10688.6|10689.9|10687.9|201
1647220800000|2022-03-14 01:20:00|10690.3|10688.3|10691|10689|10691.4|10689.4|10690.3|10688.3|365
1647221100000|2022-03-14 01:25:00|10690.6|10688.6|10691|10689|10691.4|10689.4|10690.6|10688.6|302
1647221400000|2022-03-14 01:30:00|10690.8|10688.8|10691|10689|10691.4|10689.4|10690.6|10688.6|268
1647221700000|2022-03-14 01:35:00|10691.2|10689.2|10690.3|10688.3|10691.2|10689.2|10690.3|10688.3|158
1647222000000|2022-03-14 01:40:00|10690.5|10688.5|10690.3|10688.3|10690.6|10688.6|10690.3|10688.3|120
1647222300000|2022-03-14 01:45:00|10689.9|10687.9|10690.3|10688.3|10690.3|10688.3|10689.5|10687.5|157
1647222600000|2022-03-14 01:50:00|10690.1|10688.1|10689.9|10687.9|10690.3|10688.3|10689.7|10687.7|482
1647222900000|2022-03-14 01:55:00|10689.7|10687.7|10689.1|10687.1|10689.9|10687.9|10688.7|10686.7|675
1647223200000|2022-03-14 02:00:00|10688.7|10686.7|10688.7|10686.7|10689.1|10687.1|10687.9|10685.9|1134
1647223500000|2022-03-14 02:05:00|10688.5|10686.5|10689.1|10687.1|10689.5|10687.5|10687.9|10685.9|537
1647223800000|2022-03-14 02:10:00|10688.7|10686.7|10689.5|10687.5|10689.5|10687.5|10688.7|10686.7|129
1647224100000|2022-03-14 02:15:00|10689.1|10687.1|10689.1|10687.1|10689.7|10687.7|10689.1|10687.1|117
1647224400000|2022-03-14 02:20:00|10689.5|10687.5|10689.1|10687.1|10689.5|10687.5|10689.1|10687.1|113
1647224700000|2022-03-14 02:25:00|10689.5|10687.5|10689.5|10687.5|10689.5|10687.5|10689.5|10687.5|54
1647225000000|2022-03-14 02:30:00|10689.9|10687.9|10689.9|10687.9|10689.9|10687.9|10689.9|10687.9|131
1647225300000|2022-03-14 02:35:00|10689.5|10687.5|10690.6|10688.6|10690.6|10688.6|10689.5|10687.5|350
1647225600000|2022-03-14 02:40:00|10690.5|10688.5|10690.3|10688.3|10690.6|10688.6|10690.3|10688.3|136
1647225900000|2022-03-14 02:45:00|10690.5|10688.5|10690.3|10688.3|10690.6|10688.6|10690.3|10688.3|92
1647226200000|2022-03-14 02:50:00|10689.9|10687.9|10690.3|10688.3|10690.3|10688.3|10689.9|10687.9|14
1647226500000|2022-03-14 02:55:00|10689.9|10687.9|10689.5|10687.5|10689.9|10687.9|10689.5|10687.5|23
1647226800000|2022-03-14 03:00:00|10689.9|10687.9|10689.5|10687.5|10689.9|10687.9|10689.1|10687.1|323
1647227100000|2022-03-14 03:05:00|10689.3|10687.3|10689.7|10687.7|10689.7|10687.7|10689.3|10687.3|75
1647227400000|2022-03-14 03:10:00|10689.5|10687.5|10689.7|10687.7|10690.3|10688.3|10689.5|10687.5|26
1647227700000|2022-03-14 03:15:00|10689.9|10687.9|10689.9|10687.9|10689.9|10687.9|10689.5|10687.5|63
1647228000000|2022-03-14 03:20:00|10689.5|10687.5|10689.1|10687.1|10689.7|10687.7|10689.1|10687.1|88
1647228300000|2022-03-14 03:25:00|10688.7|10686.7|10687.9|10685.9|10688.7|10686.7|10687.9|10685.9|354
1647228600000|2022-03-14 03:30:00|10688.3|10686.3|10688.3|10686.3|10688.7|10686.7|10687.7|10685.7|527
1647228900000|2022-03-14 03:35:00|10687.9|10685.9|10688.7|10686.7|10688.7|10686.7|10687.9|10685.9|184
1647229200000|2022-03-14 03:40:00|10689.1|10687.1|10688.3|10686.3|10689.1|10687.1|10688.3|10686.3|97
1647229500000|2022-03-14 03:45:00|10688.7|10686.7|10688.7|10686.7|10688.9|10686.9|10688.3|10686.3|148
1647229800000|2022-03-14 03:50:00|||||||||15
1647230100000|2022-03-14 03:55:00|10688.9|10686.9|10688.7|10686.7|10689.1|10687.1|10688.7|10686.7|103
1647230400000|2022-03-14 04:00:00|10688.3|10686.3|10688.9|10686.9|10689.1|10687.1|10687.9|10685.9|226
1647230700000|2022-03-14 04:05:00|10688.7|10686.7|10688.7|10686.7|10688.7|10686.7|10688.3|10686.3|37
1647231000000|2022-03-14 04:10:00|10688.5|10686.5|10688.5|10686.5|10688.7|10686.7|10688.1|10686.1|367
1647231300000|2022-03-14 04:15:00|10688.7|10686.7|10688.3|10686.3|10688.7|10686.7|10688.3|10686.3|19
1647231600000|2022-03-14 04:20:00|10688.5|10686.5|10688.3|10686.3|10688.7|10686.7|10688.3|10686.3|201
1647231900000|2022-03-14 04:25:00|10688.7|10686.7|10688.5|10686.5|10688.7|10686.7|10688.3|10686.3|186
1647232200000|2022-03-14 04:30:00|10688.7|10686.7|10688.7|10686.7|10688.7|10686.7|10688.3|10686.3|159
1647232500000|2022-03-14 04:35:00|||||||||91
1647232800000|2022-03-14 04:40:00|||||||||1
1647233100000|2022-03-14 04:45:00|10688.3|10686.3|10688.7|10686.7|10688.7|10686.7|10688.3|10686.3|158
1647233400000|2022-03-14 04:50:00|10688.3|10686.3|10688.7|10686.7|10688.7|10686.7|10688.3|10686.3|90
1647233700000|2022-03-14 04:55:00|10688.3|10686.3|10688.7|10686.7|10688.7|10686.7|10688.3|10686.3|402
1647234000000|2022-03-14 05:00:00|10688.3|10686.3|10688.1|10686.1|10688.7|10686.7|10687.9|10685.9|73
1647234300000|2022-03-14 05:05:00|10688.3|10686.3|10687.9|10685.9|10688.3|10686.3|10687.9|10685.9|54
1647234600000|2022-03-14 05:10:00|10688.3|10686.3|10688.3|10686.3|10688.3|10686.3|10687.9|10685.9|36
1647234900000|2022-03-14 05:15:00|10687.9|10685.9|10688.3|10686.3|10688.3|10686.3|10687.9|10685.9|146
1647235200000|2022-03-14 05:20:00|10688.5|10686.5|10688.7|10686.7|10688.7|10686.7|10688.5|10686.5|422
1647235500000|2022-03-14 05:25:00|10688.5|10686.5|10688.3|10686.3|10688.7|10686.7|10688.3|10686.3|230
1647235800000|2022-03-14 05:30:00|10688.5|10686.5|10688.3|10686.3|10688.7|10686.7|10688.3|10686.3|265
1647236100000|2022-03-14 05:35:00|10688.7|10686.7|10688.9|10686.9|10688.9|10686.9|10688.7|10686.7|169
1647236400000|2022-03-14 05:40:00|10689.1|10687.1|10688.7|10686.7|10689.1|10687.1|10688.7|10686.7|153
1647236700000|2022-03-14 05:45:00|10688.5|10686.5|10688.7|10686.7|10688.7|10686.7|10688.3|10686.3|79
1647237000000|2022-03-14 05:50:00|10688.5|10686.5|10688.3|10686.3|10688.7|10686.7|10688.3|10686.3|228
1647237300000|2022-03-14 05:55:00|10687.9|10685.9|10687.9|10685.9|10688.1|10686.1|10687.5|10685.5|364
1647237600000|2022-03-14 06:00:00|10688.1|10686.1|10688.3|10686.3|10688.3|10686.3|10687.9|10685.9|105
1647237900000|2022-03-14 06:05:00|10688.5|10686.5|10688.3|10686.3|10688.5|10686.5|10688.3|10686.3|21
1647238200000|2022-03-14 06:10:00|10688.5|10686.5|10688.3|10686.3|10688.5|10686.5|10687.9|10685.9|350
1647238500000|2022-03-14 06:15:00|10688.5|10686.5|10688.3|10686.3|10688.7|10686.7|10688.3|10686.3|42
1647238800000|2022-03-14 06:20:00|10688.5|10686.5|10688.5|10686.5|10688.7|10686.7|10688.3|10686.3|283
1647239100000|2022-03-14 06:25:00|10688.3|10686.3|10688.3|10686.3|10688.7|10686.7|10688.3|10686.3|46
1647239400000|2022-03-14 06:30:00|10688.1|10686.1|10688.3|10686.3|10688.3|10686.3|10688.1|10686.1|58
1647239700000|2022-03-14 06:35:00|10688.5|10686.5|10688.3|10686.3|10688.7|10686.7|10688.3|10686.3|257
1647240000000|2022-03-14 06:40:00|10688.7|10686.7|10688.9|10686.9|10689.1|10687.1|10688.7|10686.7|147
1647240300000|2022-03-14 06:45:00|10688.7|10686.7|10689.1|10687.1|10689.1|10687.1|10688.7|10686.7|328
1647240600000|2022-03-14 06:50:00|10689.5|10687.5|10690.3|10688.3|10690.3|10688.3|10689.5|10687.5|328
1647240900000|2022-03-14 06:55:00|10690.1|10688.1|10689.9|10687.9|10690.3|10688.3|10689.7|10687.7|130
1647241200000|2022-03-14 07:00:00|10690.1|10688.1|10690.3|10688.3|10690.3|10688.3|10689.7|10687.7|553
1647241500000|2022-03-14 07:05:00|10689.9|10687.9|10690.3|10688.3|10690.3|10688.3|10689.7|10687.7|510
1647241800000|2022-03-14 07:10:00|10690.5|10688.5|10689.9|10687.9|10691|10689|10689.9|10687.9|502
1647242100000|2022-03-14 07:15:00|10689.7|10687.7|10689.9|10687.9|10690.6|10688.6|10689.7|10687.7|303
1647242400000|2022-03-14 07:20:00|10689.5|10687.5|10689.5|10687.5|10689.5|10687.5|10689.1|10687.1|1024
1647242700000|2022-03-14 07:25:00|10689.3|10687.3|10689.5|10687.5|10690.3|10688.3|10689.1|10687.1|1060
1647243000000|2022-03-14 07:30:00|10689.7|10687.7|10690.6|10688.6|10690.6|10688.6|10689.5|10687.5|1001
1647243300000|2022-03-14 07:35:00|10691|10689|10691.4|10689.4|10691.4|10689.4|10691|10689|943
1647243600000|2022-03-14 07:40:00|10691.6|10689.6|10691.4|10689.4|10691.8|10689.8|10691.4|10689.4|1779
1647243900000|2022-03-14 07:45:00|10691|10689|10691.4|10689.4|10691.4|10689.4|10691|10689|275
1647244200000|2022-03-14 07:50:00|10691.2|10689.2|10691|10689|10691.4|10689.4|10690.6|10688.6|315
1647244500000|2022-03-14 07:55:00|10690.6|10688.6|10690.6|10688.6|10691|10689|10690.3|10688.3|566
1647244800000|2022-03-14 08:00:00|10690.5|10688.5|10689.1|10687.1|10690.6|10688.6|10688.7|10686.7|1102
1647245100000|2022-03-14 08:05:00|10688.9|10686.9|10689.1|10687.1|10689.1|10687.1|10687.9|10685.9|1027
1647245400000|2022-03-14 08:10:00|10688.9|10686.9|10688.3|10686.3|10689.3|10687.3|10688.3|10686.3|515
1647245700000|2022-03-14 08:15:00|10688.7|10686.7|10688.3|10686.3|10689.1|10687.1|10687.9|10685.9|384
1647246000000|2022-03-14 08:20:00|10688.7|10686.7|10688.3|10686.3|10689.1|10687.1|10687.9|10685.9|744
1647246300000|2022-03-14 08:25:00|10688.7|10686.7|10689.9|10687.9|10689.9|10687.9|10688.3|10686.3|1398
1647246600000|2022-03-14 08:30:00|10689.5|10687.5|10689.5|10687.5|10689.9|10687.9|10688.9|10686.9|464
1647246900000|2022-03-14 08:35:00|10689.9|10687.9|10689.5|10687.5|10690.3|10688.3|10689.5|10687.5|596
1647247200000|2022-03-14 08:40:00|10689.9|10687.9|10690.3|10688.3|10690.6|10688.6|10689.9|10687.9|507
1647247500000|2022-03-14 08:45:00|10690.1|10688.1|10689.9|10687.9|10690.6|10688.6|10689.7|10687.7|350
1647247800000|2022-03-14 08:50:00|10689.7|10687.7|10689.5|10687.5|10689.9|10687.9|10689.1|10687.1|272
1647248100000|2022-03-14 08:55:00|10689.3|10687.3|10689.9|10687.9|10689.9|10687.9|10689.1|10687.1|562
1647248400000|2022-03-14 09:00:00|10689.7|10687.7|10689.5|10687.5|10690.1|10688.1|10689.1|10687.1|270
1647248700000|2022-03-14 09:05:00|10689.1|10687.1|10688.3|10686.3|10689.9|10687.9|10688.3|10686.3|405
1647249000000|2022-03-14 09:10:00|10688.7|10686.7|10687.5|10685.5|10688.7|10686.7|10687.5|10685.5|735
1647249300000|2022-03-14 09:15:00|10687.9|10685.9|10687.1|10685.1|10687.9|10685.9|10686.4|10684.4|1681
1647249600000|2022-03-14 09:20:00|10687.5|10685.5|10687.9|10685.9|10688.7|10686.7|10687.1|10685.1|2281
1647249900000|2022-03-14 09:25:00|10688.1|10686.1|10688.5|10686.5|10689.3|10687.3|10687.9|10685.9|508
1647250200000|2022-03-14 09:30:00|10688.7|10686.7|10688.3|10686.3|10688.7|10686.7|10687.9|10685.9|400
1647250500000|2022-03-14 09:35:00|10688.7|10686.7|10686.4|10684.4|10688.7|10686.7|10686|10684|1321
1647250800000|2022-03-14 09:40:00|10686.2|10684.2|10686.7|10684.7|10686.7|10684.7|10686|10684|926
1647251100000|2022-03-14 09:45:00|10686.5|10684.5|10685.6|10683.6|10686.7|10684.7|10685.2|10683.2|1418
1647251400000|2022-03-14 09:50:00|10686|10684|10685.2|10683.2|10686|10684|10685.2|10683.2|473
1647251700000|2022-03-14 09:55:00|10685|10683|10684|10682|10685.2|10683.2|10683.2|10681.2|1859
1647252000000|2022-03-14 10:00:00|10684.2|10682.2|10684|10682|10685.2|10683.2|10683.6|10681.6|2168
1647252300000|2022-03-14 10:05:00|10684.4|10682.4|10684|10682|10684.8|10682.8|10683.6|10681.6|978
1647252600000|2022-03-14 10:10:00|10684.4|10682.4|10684|10682|10685.2|10683.2|10683.2|10681.2|1698
1647252900000|2022-03-14 10:15:00|10683.8|10681.8|10684|10682|10684|10682|10683.6|10681.6|378
1647253200000|2022-03-14 10:20:00|10683.6|10681.6|10682.8|10680.8|10684|10682|10682.4|10680.4|924
1647253500000|2022-03-14 10:25:00|10682.4|10680.4|10682.3|10680.3|10682.8|10680.8|10682.1|10680.1|1084
1647253800000|2022-03-14 10:30:00|10682.1|10680.1|10684|10682|10684|10682|10682.1|10680.1|1508
1647254100000|2022-03-14 10:35:00|10683.8|10681.8|10685.2|10683.2|10685.2|10683.2|10683.6|10681.6|928
1647254400000|2022-03-14 10:40:00|10685|10683|10684|10682|10685.2|10683.2|10684|10682|648
1647254700000|2022-03-14 10:45:00|10683.2|10681.2|10684.6|10682.6|10684.8|10682.8|10683.2|10681.2|478
1647255000000|2022-03-14 10:50:00|10684.8|10682.8|10684.8|10682.8|10685.2|10683.2|10684.4|10682.4|411
1647255300000|2022-03-14 10:55:00|10685.2|10683.2|10684.8|10682.8|10685.2|10683.2|10684|10682|753
1647255600000|2022-03-14 11:00:00|10684.4|10682.4|10686|10684|10686|10684|10684.4|10682.4|881
1647255900000|2022-03-14 11:05:00|10686.2|10684.2|10684.8|10682.8|10686.2|10684.2|10684.8|10682.8|794
1647256200000|2022-03-14 11:10:00|10685|10683|10684.8|10682.8|10685.6|10683.6|10684.4|10682.4|852
1647256500000|2022-03-14 11:15:00|10685.2|10683.2|10685|10683|10685.2|10683.2|10684|10682|1353
1647256800000|2022-03-14 11:20:00|10685.2|10683.2|10685.2|10683.2|10686.4|10684.4|10684.8|10682.8|823
1647257100000|2022-03-14 11:25:00|10685.6|10683.6|10686.4|10684.4|10686.4|10684.4|10685.2|10683.2|903
1647257400000|2022-03-14 11:30:00|10686|10684|10685.6|10683.6|10686.2|10684.2|10684.4|10682.4|1047
1647257700000|2022-03-14 11:35:00|10686|10684|10684.4|10682.4|10686|10684|10683.6|10681.6|1165
1647258000000|2022-03-14 11:40:00|10684|10682|10684|10682|10684.4|10682.4|10683.6|10681.6|1041
1647258300000|2022-03-14 11:45:00|10684.4|10682.4|10683.6|10681.6|10685.2|10683.2|10683.6|10681.6|1150
1647258600000|2022-03-14 11:50:00|10683.8|10681.8|10684.8|10682.8|10685.2|10683.2|10683.8|10681.8|246
1647258900000|2022-03-14 11:55:00|10685|10683|10684|10682|10685.2|10683.2|10683.6|10681.6|1656
1647259200000|2022-03-14 12:00:00|10684.8|10682.8|10685.6|10683.6|10686.4|10684.4|10684.4|10682.4|1271
1647259500000|2022-03-14 12:05:00|10685.8|10683.8|10686|10684|10686.5|10684.5|10685.2|10683.2|1404
1647259800000|2022-03-14 12:10:00|10685.6|10683.6|10684.4|10682.4|10686|10684|10684|10682|786
1647260100000|2022-03-14 12:15:00|10684.8|10682.8|10684.4|10682.4|10684.8|10682.8|10683.2|10681.2|1448
1647260400000|2022-03-14 12:20:00|10684|10682|10687.9|10685.9|10687.9|10685.9|10683.2|10681.2|2619
1647260700000|2022-03-14 12:25:00|10687.7|10685.7|10686|10684|10687.9|10685.9|10685.6|10683.6|1548
1647261000000|2022-03-14 12:30:00|10685.6|10683.6|10685.6|10683.6|10686|10684|10684.8|10682.8|860
1647261300000|2022-03-14 12:35:00|10685.2|10683.2|10685.6|10683.6|10686.4|10684.4|10685.2|10683.2|747
1647261600000|2022-03-14 12:40:00|10685.2|10683.2|10686|10684|10686.9|10684.9|10683.8|10681.8|1963
1647261900000|2022-03-14 12:45:00|10685.6|10683.6|10685.6|10683.6|10686.4|10684.4|10685.6|10683.6|1387
1647262200000|2022-03-14 12:50:00|10685.2|10683.2|10685.2|10683.2|10686|10684|10684.8|10682.8|1071
1647262500000|2022-03-14 12:55:00|10685.6|10683.6|10686.4|10684.4|10686.4|10684.4|10684.8|10682.8|839
1647262800000|2022-03-14 13:00:00|10686.7|10684.7|10686.4|10684.4|10686.7|10684.7|10686|10684|872
1647263100000|2022-03-14 13:05:00|10686.2|10684.2|10684.4|10682.4|10686.4|10684.4|10684|10682|1293
1647263400000|2022-03-14 13:10:00|10684.2|10682.2|10684.4|10682.4|10684.8|10682.8|10683.6|10681.6|926
1647263700000|2022-03-14 13:15:00|10684.8|10682.8|10684.4|10682.4|10684.8|10682.8|10684|10682|868
1647264000000|2022-03-14 13:20:00|10684.2|10682.2|10683.6|10681.6|10684.2|10682.2|10682.8|10680.8|1594
1647264300000|2022-03-14 13:25:00|10683.2|10681.2|10683.6|10681.6|10684.4|10682.4|10682.8|10680.8|2615
1647264600000|2022-03-14 13:30:00|10683.2|10681.2|10683.2|10681.2|10683.6|10681.6|10682.8|10680.8|2258
1647264900000|2022-03-14 13:35:00|10683|10681|10684.4|10682.4|10684.6|10682.6|10682.8|10680.8|1810
1647265200000|2022-03-14 13:40:00|10684.6|10682.6|10683.6|10681.6|10684.6|10682.6|10683.2|10681.2|1376
1647265500000|2022-03-14 13:45:00|10683.4|10681.4|10683.6|10681.6|10684|10682|10682.8|10680.8|1315
1647265800000|2022-03-14 13:50:00|10683.2|10681.2|10684.4|10682.4|10684.8|10682.8|10683.2|10681.2|1780
1647266100000|2022-03-14 13:55:00|10684.8|10682.8|10684|10682|10685|10683|10684|10682|1962
1647266400000|2022-03-14 14:00:00|10684.2|10682.2|10684|10682|10684.8|10682.8|10682.8|10680.8|1911
1647266700000|2022-03-14 14:05:00|10684.4|10682.4|10684.4|10682.4|10685.2|10683.2|10683.6|10681.6|1757
1647267000000|2022-03-14 14:10:00|10684|10682|10683.4|10681.4|10684.8|10682.8|10683.2|10681.2|1267
1647267300000|2022-03-14 14:15:00|10683.2|10681.2|10684.8|10682.8|10684.8|10682.8|10683.2|10681.2|655
1647267600000|2022-03-14 14:20:00|10685|10683|10684.8|10682.8|10685.2|10683.2|10684.4|10682.4|1493
1647267900000|2022-03-14 14:25:00|10685.2|10683.2|10684|10682|10685.2|10683.2|10683.6|10681.6|2364
1647268200000|2022-03-14 14:30:00|10684.4|10682.4|10684.8|10682.8|10684.8|10682.8|10683.8|10681.8|2288
1647268500000|2022-03-14 14:35:00|10684.4|10682.4|10684|10682|10684.4|10682.4|10683.6|10681.6|1725
1647268800000|2022-03-14 14:40:00|10684.4|10682.4|10685.2|10683.2|10685.6|10683.6|10684.4|10682.4|2484
1647269100000|2022-03-14 14:45:00|10685.6|10683.6|10685.2|10683.2|10685.6|10683.6|10684.8|10682.8|1171
1647269400000|2022-03-14 14:50:00|10685.6|10683.6|10685.6|10683.6|10685.8|10683.8|10685.2|10683.2|2045
1647269700000|2022-03-14 14:55:00|10686|10684|10685.6|10683.6|10686|10684|10685.2|10683.2|1275
1647270000000|2022-03-14 15:00:00|10686|10684|10685.6|10683.6|10686|10684|10685.6|10683.6|1191
1647270300000|2022-03-14 15:05:00|10685.2|10683.2|10685.2|10683.2|10686|10684|10685.2|10683.2|1100
1647270600000|2022-03-14 15:10:00|||||||||368
1647270900000|2022-03-14 15:15:00|10685.6|10683.6|10684.8|10682.8|10685.6|10683.6|10684.8|10682.8|2514
1647271200000|2022-03-14 15:20:00|10685.2|10683.2|10684.4|10682.4|10685.2|10683.2|10684.4|10682.4|1602
1647271500000|2022-03-14 15:25:00|10684.8|10682.8|10684.4|10682.4|10684.8|10682.8|10684|10682|1311
1647271800000|2022-03-14 15:30:00|10684.8|10682.8|10685.2|10683.2|10685.2|10683.2|10684.4|10682.4|1340
1647272100000|2022-03-14 15:35:00|10685.4|10683.4|10685.2|10683.2|10686|10684|10685.2|10683.2|1538
1647272400000|2022-03-14 15:40:00|||||||||508
1647272700000|2022-03-14 15:45:00|10685.4|10683.4|10686|10684|10686|10684|10685.2|10683.2|963
1647273000000|2022-03-14 15:50:00|10685.6|10683.6|10685.2|10683.2|10686|10684|10685.2|10683.2|1781
1647273300000|2022-03-14 15:55:00|10684.8|10682.8|10684.4|10682.4|10684.8|10682.8|10684.4|10682.4|929
1647273600000|2022-03-14 16:00:00|10684|10682|10683.6|10681.6|10684.4|10682.4|10683.6|10681.6|1192
1647273900000|2022-03-14 16:05:00|10683.2|10681.2|10683.6|10681.6|10684|10682|10683.2|10681.2|1155
1647274200000|2022-03-14 16:10:00|10683.4|10681.4|10683.2|10681.2|10683.6|10681.6|10683.2|10681.2|899
1647274500000|2022-03-14 16:15:00|10682.8|10680.8|10684|10682|10684.4|10682.4|10682.8|10680.8|2249
1647274800000|2022-03-14 16:20:00|10684.2|10682.2|10683.6|10681.6|10684.4|10682.4|10683.6|10681.6|1157
1647275100000|2022-03-14 16:25:00|10684|10682|10683.6|10681.6|10684|10682|10683.6|10681.6|713
1647275400000|2022-03-14 16:30:00|10683.2|10681.2|10683.2|10681.2|10683.6|10681.6|10682.8|10680.8|1034
1647275700000|2022-03-14 16:35:00|10682.8|10680.8|10683.2|10681.2|10683.6|10681.6|10682.8|10680.8|1044
1647276000000|2022-03-14 16:40:00|10683.6|10681.6|10683.6|10681.6|10684|10682|10683.2|10681.2|925
1647276300000|2022-03-14 16:45:00|10683.8|10681.8|10684|10682|10684.4|10682.4|10683.2|10681.2|1256
1647276600000|2022-03-14 16:50:00|10683.8|10681.8|10684|10682|10684|10682|10682.8|10680.8|1561
1647276900000|2022-03-14 16:55:00|10683.6|10681.6|10683.6|10681.6|10683.6|10681.6|10683.2|10681.2|343
1647277200000|2022-03-14 17:00:00|10684|10682|10683.6|10681.6|10684|10682|10683.6|10681.6|532
1647277500000|2022-03-14 17:05:00|10684|10682|10682.8|10680.8|10684|10682|10682.8|10680.8|1987
1647277800000|2022-03-14 17:10:00|10683.2|10681.2|10683.2|10681.2|10683.2|10681.2|10682.8|10680.8|1186
1647278100000|2022-03-14 17:15:00|10682.8|10680.8|10682.8|10680.8|10683.2|10681.2|10682.8|10680.8|644
1647278400000|2022-03-14 17:20:00|10682.6|10680.6|10682.8|10680.8|10682.8|10680.8|10682.4|10680.4|996
1647278700000|2022-03-14 17:25:00|10682.4|10680.4|10682.1|10680.1|10682.8|10680.8|10682.1|10680.1|930
1647279000000|2022-03-14 17:30:00|10682.4|10680.4|10682.8|10680.8|10683.2|10681.2|10682.1|10680.1|2138
1647279300000|2022-03-14 17:35:00|10683.2|10681.2|10683.6|10681.6|10683.6|10681.6|10682.8|10680.8|983
1647279600000|2022-03-14 17:40:00|10683.4|10681.4|10683.6|10681.6|10683.6|10681.6|10683.2|10681.2|713
1647279900000|2022-03-14 17:45:00|10683.2|10681.2|10684|10682|10684|10682|10683.2|10681.2|723
1647280200000|2022-03-14 17:50:00|10683.8|10681.8|10683.6|10681.6|10684|10682|10683.2|10681.2|464
1647280500000|2022-03-14 17:55:00|||||||||81
1647280800000|2022-03-14 18:00:00|10684|10682|10683.6|10681.6|10684.4|10682.4|10683.6|10681.6|1978
1647281100000|2022-03-14 18:05:00|10683.2|10681.2|10682.6|10680.6|10683.2|10681.2|10682.1|10680.1|1848
1647281400000|2022-03-14 18:10:00|10682.4|10680.4|10682.4|10680.4|10682.6|10680.6|10682.1|10680.1|920
1647281700000|2022-03-14 18:15:00|10682.1|10680.1|10681.7|10679.7|10682.1|10680.1|10681.7|10679.7|367
1647282000000|2022-03-14 18:20:00|10681.3|10679.3|10681.3|10679.3|10682.1|10680.1|10681.3|10679.3|391
1647282300000|2022-03-14 18:25:00|10680.9|10678.9|10680.5|10678.5|10680.9|10678.9|10680.1|10678.1|1086
1647282600000|2022-03-14 18:30:00|10680.1|10678.1|10679.7|10677.7|10680.1|10678.1|10679.3|10677.3|1190
1647282900000|2022-03-14 18:35:00|10679.5|10677.5|10678.9|10676.9|10679.7|10677.7|10678.5|10676.5|2851
1647283200000|2022-03-14 18:40:00|10678.5|10676.5|10679.3|10677.3|10679.3|10677.3|10678.5|10676.5|1299
1647283500000|2022-03-14 18:45:00|10678.9|10676.9|10679.7|10677.7|10679.7|10677.7|10678.9|10676.9|1308
1647283800000|2022-03-14 18:50:00|10679.3|10677.3|10678.9|10676.9|10679.7|10677.7|10678.5|10676.5|1351
1647284100000|2022-03-14 18:55:00|10678.5|10676.5|10677.4|10675.4|10678.5|10676.5|10677.4|10675.4|2163
1647284400000|2022-03-14 19:00:00|10677.8|10675.8|10677|10675|10677.8|10675.8|10677|10675|1088
1647284700000|2022-03-14 19:05:00|10677.2|10675.2|10677.4|10675.4|10677.8|10675.8|10675.8|10673.8|2258
1647285000000|2022-03-14 19:10:00|10677.8|10675.8|10677|10675|10678.1|10676.1|10677|10675|676
1647285300000|2022-03-14 19:15:00|10677.4|10675.4|10676.6|10674.6|10677.8|10675.8|10676.2|10674.2|2044
1647285600000|2022-03-14 19:20:00|10677|10675|10677.2|10675.2|10677.4|10675.4|10676.6|10674.6|1641
1647285900000|2022-03-14 19:25:00|10677|10675|10675|10673|10677|10675|10675|10673|1567
1647286200000|2022-03-14 19:30:00|10675.4|10673.4|10676.6|10674.6|10677|10675|10675|10673|1062
1647286500000|2022-03-14 19:35:00|10676.2|10674.2|10676.6|10674.6|10676.6|10674.6|10676.2|10674.2|238
1647286800000|2022-03-14 19:40:00|10677|10675|10676.6|10674.6|10677|10675|10676.2|10674.2|997
1647287100000|2022-03-14 19:45:00|10676.2|10674.2|10675|10673|10676.6|10674.6|10674.6|10672.6|1320
1647287400000|2022-03-14 19:50:00|10675.2|10673.2|10674.6|10672.6|10675.2|10673.2|10673.9|10671.9|2552
1647287700000|2022-03-14 19:55:00|10674.2|10672.2|10674.2|10672.2|10674.6|10672.6|10673.9|10671.9|2679
1647288000000|2022-03-14 20:00:00|10674.6|10672.6|10675|10673|10675|10673|10674.2|10672.2|583
1647288300000|2022-03-14 20:05:00|10675.2|10673.2|10675|10673|10675.4|10673.4|10674.6|10672.6|309
1647288600000|2022-03-14 20:10:00|10675.4|10673.4|10675|10673|10675.8|10673.8|10674.8|10672.8|402
1647288900000|2022-03-14 20:15:00|10674.2|10672.2|10675|10673|10675.4|10673.4|10673.9|10671.9|2089
1647289200000|2022-03-14 20:20:00|10674.8|10672.8|10674.6|10672.6|10675|10673|10674.6|10672.6|368
1647289500000|2022-03-14 20:25:00|10675|10673|10674.8|10672.8|10675|10673|10674.2|10672.2|1390
1647289800000|2022-03-14 20:30:00|10675|10673|10674.6|10672.6|10675.4|10673.4|10674.6|10672.6|732
1647290100000|2022-03-14 20:35:00|10674.2|10672.2|10674.6|10672.6|10675|10673|10674.2|10672.2|469
1647290400000|2022-03-14 20:40:00|10674.8|10672.8|10674.6|10672.6|10675|10673|10674.6|10672.6|886
1647290700000|2022-03-14 20:45:00|10674.8|10672.8|10674.2|10672.2|10675|10673|10674.2|10672.2|985
1647291000000|2022-03-14 20:50:00|10673.9|10671.9|10674.6|10672.6|10674.6|10672.6|10673.9|10671.9|1666
1647291300000|2022-03-14 20:55:00|10674.2|10672.2|10674.6|10672.6|10675|10673|10674.2|10672.2|460
1647295200000|2022-03-14 22:00:00|10675|10673|10676|10674|10676.2|10674.2|10675|10673|425
1647295500000|2022-03-14 22:05:00|10676.2|10674.2|10676.2|10674.2|10676.2|10674.2|10675.8|10673.8|68
1647295800000|2022-03-14 22:10:00|10676.4|10674.4|10675.6|10673.6|10676.6|10674.6|10675.4|10673.4|64
1647296100000|2022-03-14 22:15:00|10675.4|10673.4|10674.8|10672.8|10675.6|10673.6|10674.8|10672.8|14
1647296400000|2022-03-14 22:20:00|10675|10673|10675|10673|10675.2|10673.2|10674.6|10672.6|8
1647296700000|2022-03-14 22:25:00|10674.8|10672.8|10675.8|10673.8|10675.8|10673.8|10674.6|10672.6|60
1647297000000|2022-03-14 22:30:00|10675.6|10673.6|10674.6|10672.6|10675.8|10673.8|10674.6|10672.6|41
1647297300000|2022-03-14 22:35:00|10674.8|10672.8|10674.4|10672.4|10675|10673|10674.2|10672.2|59
1647297600000|2022-03-14 22:40:00|10674.2|10672.2|10674.8|10672.8|10674.8|10672.8|10674.2|10672.2|116
1647297900000|2022-03-14 22:45:00|10674.6|10672.6|10675|10673|10675|10673|10674.6|10672.6|139
1647298200000|2022-03-14 22:50:00|10674.8|10672.8|10674.8|10672.8|10675|10673|10674.8|10672.8|34
1647298500000|2022-03-14 22:55:00|10675|10673|10674.8|10672.8|10675|10673|10674.8|10672.8|130
1647298800000|2022-03-14 23:00:00|10675|10673|10674.6|10672.6|10675|10673|10674.6|10672.6|37
1647299400000|2022-03-14 23:10:00|||||||||16
1647299700000|2022-03-14 23:15:00|10674.8|10672.8|10674.6|10672.6|10675|10673|10674.6|10672.6|75
1647300000000|2022-03-14 23:20:00|10674.2|10672.2|10674.2|10672.2|10674.2|10672.2|10673.9|10671.9|139
1647300300000|2022-03-14 23:25:00|10674.6|10672.6|10674.6|10672.6|10674.6|10672.6|10674.6|10672.6|17
1647300600000|2022-03-14 23:30:00|10674.2|10672.2|10674.6|10672.6|10675|10673|10674.2|10672.2|282
1647300900000|2022-03-14 23:35:00|10675|10673|10675|10673|10675|10673|10674.6|10672.6|40
1647301200000|2022-03-14 23:40:00|10674.8|10672.8|10674.8|10672.8|10675|10673|10674.6|10672.6|47
1647301500000|2022-03-14 23:45:00|10675|10673|10675|10673|10675|10673|10674.8|10672.8|33
1647301800000|2022-03-14 23:50:00|10675.2|10673.2|10675.6|10673.6|10675.6|10673.6|10675.2|10673.2|88
1647302100000|2022-03-14 23:55:00|10675.4|10673.4|10675.4|10673.4|10675.8|10673.8|10675.4|10673.4|60
1647302400000|2022-03-15 00:00:00|10675|10673|10674.8|10672.8|10675.2|10673.2|10674.6|10672.6|49
1647302700000|2022-03-15 00:05:00|10675|10673|10675|10673|10675|10673|10674.8|10672.8|19
1647303000000|2022-03-15 00:10:00|10674.8|10672.8|10675.6|10673.6|10675.8|10673.8|10674.8|10672.8|157
1647303300000|2022-03-15 00:15:00|10675.8|10673.8|10675.6|10673.6|10676.6|10674.6|10675.4|10673.4|508
1647303600000|2022-03-15 00:20:00|10675.4|10673.4|10675.2|10673.2|10675.4|10673.4|10675|10673|78
1647303900000|2022-03-15 00:25:00|10675|10673|10673.5|10671.5|10675.4|10673.4|10673.3|10671.3|399
1647304200000|2022-03-15 00:30:00|10673.3|10671.3|10673.9|10671.9|10674.2|10672.2|10673.1|10671.1|345
1647304500000|2022-03-15 00:35:00|10674.4|10672.4|10675|10673|10675.4|10673.4|10674|10672|216
1647304800000|2022-03-15 00:40:00|10674.8|10672.8|10674.2|10672.2|10675|10673|10674.2|10672.2|148
1647305100000|2022-03-15 00:45:00|10674.4|10672.4|10673.9|10671.9|10674.6|10672.6|10673.9|10671.9|212
1647305400000|2022-03-15 00:50:00|10674|10672|10673.9|10671.9|10674.2|10672.2|10673.7|10671.7|103
1647305700000|2022-03-15 00:55:00|10674|10672|10674.6|10672.6|10675|10673|10673.9|10671.9|113
1647306000000|2022-03-15 01:00:00|10674.4|10672.4|10673.9|10671.9|10674.6|10672.6|10673.9|10671.9|101
1647306300000|2022-03-15 01:05:00|10674|10672|10673.9|10671.9|10674.2|10672.2|10673.9|10671.9|25
1647306600000|2022-03-15 01:10:00|10673.7|10671.7|10673.5|10671.5|10673.9|10671.9|10673.5|10671.5|66
1647306900000|2022-03-15 01:15:00|10673.9|10671.9|10673.9|10671.9|10673.9|10671.9|10673.1|10671.1|652
1647307200000|2022-03-15 01:20:00|10673.5|10671.5|10671.5|10669.5|10673.5|10671.5|10671.1|10669.1|493
1647307500000|2022-03-15 01:25:00|10671.1|10669.1|10669.9|10667.9|10671.1|10669.1|10669.6|10667.6|1277
1647307800000|2022-03-15 01:30:00|10669.8|10667.8|10671.9|10669.9|10671.9|10669.9|10668.4|10666.4|1110
1647308100000|2022-03-15 01:35:00|10671.7|10669.7|10671.9|10669.9|10672.3|10670.3|10671.3|10669.3|566
1647308400000|2022-03-15 01:40:00|10672.1|10670.1|10671.9|10669.9|10672.1|10670.1|10671.1|10669.1|167
1647308700000|2022-03-15 01:45:00|10672.3|10670.3|10672.3|10670.3|10672.7|10670.7|10671.7|10669.7|201
1647309000000|2022-03-15 01:50:00|10672.1|10670.1|10671.9|10669.9|10672.3|10670.3|10671.1|10669.1|229
1647309300000|2022-03-15 01:55:00|10672.1|10670.1|10672.3|10670.3|10672.7|10670.7|10671.9|10669.9|414
1647309600000|2022-03-15 02:00:00|10672.1|10670.1|10670.5|10668.5|10672.7|10670.7|10670.5|10668.5|586
1647309900000|2022-03-15 02:05:00|10670.3|10668.3|10669.9|10667.9|10671.1|10669.1|10669.6|10667.6|237
1647310200000|2022-03-15 02:10:00|10670.1|10668.1|10670.3|10668.3|10670.5|10668.5|10669.6|10667.6|144
1647310500000|2022-03-15 02:15:00|10670.5|10668.5|10670.3|10668.3|10670.7|10668.7|10669.9|10667.9|78
1647310800000|2022-03-15 02:20:00|10669.9|10667.9|10670.3|10668.3|10670.3|10668.3|10669.6|10667.6|118
1647311100000|2022-03-15 02:25:00|10670.5|10668.5|10670.5|10668.5|10670.7|10668.7|10670.1|10668.1|89
1647311400000|2022-03-15 02:30:00|10670.7|10668.7|10671.1|10669.1|10671.1|10669.1|10670.7|10668.7|161
1647311700000|2022-03-15 02:35:00|10670.9|10668.9|10671.1|10669.1|10671.1|10669.1|10670.3|10668.3|26
1647312000000|2022-03-15 02:40:00|10670.9|10668.9|10671.3|10669.3|10671.5|10669.5|10670.7|10668.7|31
1647312300000|2022-03-15 02:45:00|10671.5|10669.5|10671.5|10669.5|10671.9|10669.9|10671.1|10669.1|124
1647312600000|2022-03-15 02:50:00|10671.3|10669.3|10671.9|10669.9|10671.9|10669.9|10671.3|10669.3|83
1647312900000|2022-03-15 02:55:00|10671.5|10669.5|10671.7|10669.7|10671.9|10669.9|10671.5|10669.5|23
1647313200000|2022-03-15 03:00:00|10671.9|10669.9|10671.7|10669.7|10671.9|10669.9|10671.5|10669.5|45
1647313500000|2022-03-15 03:05:00|10671.5|10669.5|10671.5|10669.5|10671.9|10669.9|10671.5|10669.5|204
1647313800000|2022-03-15 03:10:00|10671.1|10669.1|10671.5|10669.5|10671.5|10669.5|10671.1|10669.1|101
1647314100000|2022-03-15 03:15:00|10671.9|10669.9|10672.3|10670.3|10672.3|10670.3|10671.9|10669.9|198
1647314400000|2022-03-15 03:20:00|10671.9|10669.9|10671.5|10669.5|10672.1|10670.1|10671.3|10669.3|102
1647314700000|2022-03-15 03:25:00|10671.1|10669.1|10671.1|10669.1|10671.3|10669.3|10671.1|10669.1|30
1647315000000|2022-03-15 03:30:00|10671.5|10669.5|10671.9|10669.9|10671.9|10669.9|10671.5|10669.5|221
1647315300000|2022-03-15 03:35:00|10671.7|10669.7|10671.5|10669.5|10671.9|10669.9|10671.5|10669.5|92
1647315600000|2022-03-15 03:40:00|10671.7|10669.7|10672.1|10670.1|10672.3|10670.3|10671.5|10669.5|29
1647315900000|2022-03-15 03:45:00|10672.3|10670.3|10672.3|10670.3|10672.3|10670.3|10671.9|10669.9|21
1647316200000|2022-03-15 03:50:00|10672.7|10670.7|10673.5|10671.5|10673.9|10671.9|10672.7|10670.7|278
1647316500000|2022-03-15 03:55:00|10673.3|10671.3|10673.5|10671.5|10673.5|10671.5|10673.1|10671.1|157
1647316800000|2022-03-15 04:00:00|10673.7|10671.7|10673.5|10671.5|10673.9|10671.9|10673.3|10671.3|51
1647317100000|2022-03-15 04:05:00|10673.1|10671.1|10673.5|10671.5|10673.5|10671.5|10672.7|10670.7|727
1647317400000|2022-03-15 04:10:00|10673.7|10671.7|10674|10672|10674.2|10672.2|10673.5|10671.5|172
1647317700000|2022-03-15 04:15:00|10673.9|10671.9|10673.5|10671.5|10673.9|10671.9|10673.5|10671.5|25
1647318000000|2022-03-15 04:20:00|10673.3|10671.3|10673.9|10671.9|10673.9|10671.9|10673.3|10671.3|67
1647318300000|2022-03-15 04:25:00|10674.2|10672.2|10673.9|10671.9|10674.2|10672.2|10673.9|10671.9|49
1647318600000|2022-03-15 04:30:00|10673.5|10671.5|10673.7|10671.7|10673.9|10671.9|10673.5|10671.5|420
1647318900000|2022-03-15 04:35:00|10673.5|10671.5|10673.1|10671.1|10673.7|10671.7|10673.1|10671.1|231
1647319200000|2022-03-15 04:40:00|10673.3|10671.3|10673.1|10671.1|10673.5|10671.5|10673.1|10671.1|245
1647319500000|2022-03-15 04:45:00|10673.3|10671.3|10673.5|10671.5|10673.9|10671.9|10673.1|10671.1|233
1647319800000|2022-03-15 04:50:00|10673.7|10671.7|10675|10673|10675|10673|10673.5|10671.5|386
1647320100000|2022-03-15 04:55:00|10675.4|10673.4|10674.4|10672.4|10675.8|10673.8|10674.2|10672.2|714
1647320400000|2022-03-15 05:00:00|10674.2|10672.2|10675|10673|10675|10673|10674.2|10672.2|215
1647320700000|2022-03-15 05:05:00|10674.8|10672.8|10674.6|10672.6|10675.2|10673.2|10674.6|10672.6|260
1647321000000|2022-03-15 05:10:00|10674.8|10672.8|10674.6|10672.6|10674.8|10672.8|10674.2|10672.2|329
1647321300000|2022-03-15 05:15:00|10674.2|10672.2|10674.2|10672.2|10674.2|10672.2|10673.9|10671.9|120
1647321600000|2022-03-15 05:20:00|10674|10672|10674.2|10672.2|10674.6|10672.6|10673.9|10671.9|21
1647321900000|2022-03-15 05:25:00|10673.9|10671.9|10674.2|10672.2|10674.2|10672.2|10673.9|10671.9|201
1647322200000|2022-03-15 05:30:00|10673.9|10671.9|10674.2|10672.2|10674.2|10672.2|10673.9|10671.9|21
1647322500000|2022-03-15 05:35:00|10674|10672|10674.2|10672.2|10674.2|10672.2|10673.9|10671.9|79
1647322800000|2022-03-15 05:40:00|10673.9|10671.9|10674.2|10672.2|10674.2|10672.2|10673.9|10671.9|25
1647323100000|2022-03-15 05:45:00|10674|10672|10674.6|10672.6|10674.6|10672.6|10673.9|10671.9|161
1647323400000|2022-03-15 05:50:00|||||||||37
1647323700000|2022-03-15 05:55:00|10674.2|10672.2|10673.9|10671.9|10674.6|10672.6|10673.9|10671.9|218
1647324000000|2022-03-15 06:00:00|10674.2|10672.2|10674.2|10672.2|10674.2|10672.2|10674.2|10672.2|82
1647324300000|2022-03-15 06:05:00|10674.6|10672.6|10674.2|10672.2|10674.6|10672.6|10674.2|10672.2|43
1647324600000|2022-03-15 06:10:00|10673.9|10671.9|10673.9|10671.9|10674.2|10672.2|10673.5|10671.5|214
1647324900000|2022-03-15 06:15:00|10674.2|10672.2|10674.2|10672.2|10674.6|10672.6|10674|10672|125
1647325200000|2022-03-15 06:20:00|10674.4|10672.4|10673.9|10671.9|10674.6|10672.6|10673.9|10671.9|237
1647325500000|2022-03-15 06:25:00|10674.2|10672.2|10674.2|10672.2|10674.2|10672.2|10674.2|10672.2|70
1647325800000|2022-03-15 06:30:00|10674.6|10672.6|10675|10673|10675|10673|10674.6|10672.6|300
1647326100000|2022-03-15 06:35:00|10674.6|10672.6|10676.8|10674.8|10676.8|10674.8|10674.6|10672.6|912
1647326400000|2022-03-15 06:40:00|10677|10675|10677|10675|10677.4|10675.4|10676.6|10674.6|607
1647326700000|2022-03-15 06:45:00|10677.2|10675.2|10677|10675|10677.8|10675.8|10677|10675|336
1647327000000|2022-03-15 06:50:00|10677.2|10675.2|10677.4|10675.4|10677.6|10675.6|10677|10675|634
1647327300000|2022-03-15 06:55:00|10677.8|10675.8|10678.9|10676.9|10678.9|10676.9|10677.4|10675.4|1136
1647327600000|2022-03-15 07:00:00|10678.5|10676.5|10679.3|10677.3|10679.3|10677.3|10678.3|10676.3|1579
1647327900000|2022-03-15 07:05:00|10679.1|10677.1|10680.5|10678.5|10680.5|10678.5|10678.9|10676.9|1011
1647328200000|2022-03-15 07:10:00|10680.9|10678.9|10683.2|10681.2|10684|10682|10680.5|10678.5|2734
1647328500000|2022-03-15 07:15:00|10683|10681|10681.7|10679.7|10684.4|10682.4|10681.7|10679.7|1210
1647328800000|2022-03-15 07:20:00|10682.1|10680.1|10682.1|10680.1|10682.4|10680.4|10681.3|10679.3|820
1647329100000|2022-03-15 07:25:00|10681.9|10679.9|10682.1|10680.1|10682.4|10680.4|10681.7|10679.7|357
1647329400000|2022-03-15 07:30:00|10681.9|10679.9|10682.4|10680.4|10682.8|10680.8|10681.1|10679.1|589
1647329700000|2022-03-15 07:35:00|10682.6|10680.6|10682.1|10680.1|10683.2|10681.2|10681.7|10679.7|848
1647330000000|2022-03-15 07:40:00|10681.7|10679.7|10681.7|10679.7|10682.1|10680.1|10681.3|10679.3|382
1647330300000|2022-03-15 07:45:00|10681.3|10679.3|10680.9|10678.9|10681.7|10679.7|10680.9|10678.9|328
1647330600000|2022-03-15 07:50:00|10681.3|10679.3|10680.5|10678.5|10681.7|10679.7|10680.1|10678.1|961
1647330900000|2022-03-15 07:55:00|10680.3|10678.3|10680.1|10678.1|10680.5|10678.5|10679.9|10677.9|168
1647331200000|2022-03-15 08:00:00|10679.7|10677.7|10678.9|10676.9|10679.7|10677.7|10678.5|10676.5|982
1647331500000|2022-03-15 08:05:00|10678.5|10676.5|10678.1|10676.1|10678.9|10676.9|10677.6|10675.6|462
1647331800000|2022-03-15 08:10:00|10678.5|10676.5|10679.3|10677.3|10679.7|10677.7|10678.1|10676.1|411
1647332100000|2022-03-15 08:15:00|10679.5|10677.5|10682.4|10680.4|10682.8|10680.8|10679.3|10677.3|566
1647332400000|2022-03-15 08:20:00|10682.6|10680.6|10684.8|10682.8|10685.2|10683.2|10682.1|10680.1|1571
1647332700000|2022-03-15 08:25:00|10685|10683|10685.6|10683.6|10686|10684|10684.4|10682.4|868
1647333000000|2022-03-15 08:30:00|10685.2|10683.2|10685.2|10683.2|10686.4|10684.4|10684.8|10682.8|1695
1647333300000|2022-03-15 08:35:00|10685.4|10683.4|10686|10684|10686.7|10684.7|10685.2|10683.2|706
1647333600000|2022-03-15 08:40:00|10685.8|10683.8|10685.6|10683.6|10686|10684|10684.8|10682.8|504
1647333900000|2022-03-15 08:45:00|10685.2|10683.2|10685.2|10683.2|10685.8|10683.8|10685|10683|504
1647334200000|2022-03-15 08:50:00|10685.4|10683.4|10686|10684|10686.7|10684.7|10685.2|10683.2|371
1647334500000|2022-03-15 08:55:00|10685.8|10683.8|10687.1|10685.1|10687.5|10685.5|10685.4|10683.4|808
1647334800000|2022-03-15 09:00:00|10687.5|10685.5|10685.2|10683.2|10687.7|10685.7|10684.8|10682.8|559
1647335100000|2022-03-15 09:05:00|10684.8|10682.8|10684|10682|10685.2|10683.2|10683.6|10681.6|643
1647335400000|2022-03-15 09:10:00|10684.4|10682.4|10683.8|10681.8|10684.8|10682.8|10683.6|10681.6|275
1647335700000|2022-03-15 09:15:00|10684|10682|10683.2|10681.2|10684.2|10682.2|10683.2|10681.2|245
1647336000000|2022-03-15 09:20:00|10683.4|10681.4|10682.1|10680.1|10683.6|10681.6|10682.1|10680.1|588
1647336300000|2022-03-15 09:25:00|10682.4|10680.4|10682.8|10680.8|10683|10681|10682.1|10680.1|196
1647336600000|2022-03-15 09:30:00|10683|10681|10682.8|10680.8|10683.2|10681.2|10682.4|10680.4|217
1647336900000|2022-03-15 09:35:00|10683.2|10681.2|10682.8|10680.8|10683.2|10681.2|10682.1|10680.1|283
1647337200000|2022-03-15 09:40:00|10682.6|10680.6|10681.9|10679.9|10682.8|10680.8|10681.7|10679.7|644
1647337500000|2022-03-15 09:45:00|10682.1|10680.1|10681.7|10679.7|10682.1|10680.1|10681.3|10679.3|313
1647337800000|2022-03-15 09:50:00|10681.3|10679.3|10682.4|10680.4|10682.4|10680.4|10681.3|10679.3|513
1647338100000|2022-03-15 09:55:00|10682.1|10680.1|10684|10682|10684.2|10682.2|10682.1|10680.1|1035
1647338400000|2022-03-15 10:00:00|10683.6|10681.6|10683.6|10681.6|10684|10682|10683.2|10681.2|484
1647338700000|2022-03-15 10:05:00|10683.8|10681.8|10682.6|10680.6|10684|10682|10682.4|10680.4|580
1647339000000|2022-03-15 10:10:00|10682.4|10680.4|10682.8|10680.8|10683|10681|10682.4|10680.4|208
1647339300000|2022-03-15 10:15:00|10683.2|10681.2|10683.2|10681.2|10684|10682|10683.2|10681.2|595
1647339600000|2022-03-15 10:20:00|10683.4|10681.4|10684.4|10682.4|10684.4|10682.4|10683.2|10681.2|521
1647339900000|2022-03-15 10:25:00|10684|10682|10684|10682|10684.2|10682.2|10684|10682|369
1647340200000|2022-03-15 10:30:00|10683.6|10681.6|10684|10682|10684|10682|10683.6|10681.6|827
1647340500000|2022-03-15 10:35:00|10683.8|10681.8|10683.8|10681.8|10684|10682|10683.2|10681.2|204
1647340800000|2022-03-15 10:40:00|10684|10682|10683.6|10681.6|10684|10682|10683.2|10681.2|114
1647341100000|2022-03-15 10:45:00|10683.4|10681.4|10683.2|10681.2|10683.6|10681.6|10683.2|10681.2|226
1647341400000|2022-03-15 10:50:00|10682.8|10680.8|10681.7|10679.7|10682.8|10680.8|10681.7|10679.7|776
1647341700000|2022-03-15 10:55:00|10682.1|10680.1|10682.1|10680.1|10682.4|10680.4|10681.7|10679.7|382
1647342000000|2022-03-15 11:00:00|10682.3|10680.3|10682.1|10680.1|10682.4|10680.4|10681.7|10679.7|840
1647342300000|2022-03-15 11:05:00|10682.4|10680.4|10681.3|10679.3|10682.6|10680.6|10680.9|10678.9|804
1647342600000|2022-03-15 11:10:00|10681.1|10679.1|10681.3|10679.3|10681.7|10679.7|10680.1|10678.1|710
1647342900000|2022-03-15 11:15:00|10680.9|10678.9|10681.9|10679.9|10682.1|10680.1|10680.9|10678.9|513
1647343200000|2022-03-15 11:20:00|10682.1|10680.1|10680.9|10678.9|10682.1|10680.1|10680.9|10678.9|361
1647343500000|2022-03-15 11:25:00|10681.3|10679.3|10680.9|10678.9|10681.7|10679.7|10680.5|10678.5|940
1647343800000|2022-03-15 11:30:00|10680.5|10678.5|10680.5|10678.5|10680.9|10678.9|10679.7|10677.7|654
1647344100000|2022-03-15 11:35:00|10680.9|10678.9|10680.9|10678.9|10680.9|10678.9|10680.5|10678.5|736
1647344400000|2022-03-15 11:40:00|10681.3|10679.3|10682.1|10680.1|10682.4|10680.4|10681.3|10679.3|1186
1647344700000|2022-03-15 11:45:00|10681.9|10679.9|10681.7|10679.7|10682.4|10680.4|10681.7|10679.7|1517
1647345000000|2022-03-15 11:50:00|10682.1|10680.1|10682.4|10680.4|10682.4|10680.4|10681.9|10679.9|871
1647345300000|2022-03-15 11:55:00|10682.1|10680.1|10682.4|10680.4|10682.8|10680.8|10681.7|10679.7|1752
1647345600000|2022-03-15 12:00:00|10682.8|10680.8|10682.6|10680.6|10683.2|10681.2|10682.1|10680.1|2630
1647345900000|2022-03-15 12:05:00|10682.4|10680.4|10682.8|10680.8|10682.8|10680.8|10682.1|10680.1|1062
1647346200000|2022-03-15 12:10:00|10683|10681|10684|10682|10684.4|10682.4|10683|10681|1658
1647346500000|2022-03-15 12:15:00|10683.6|10681.6|10683.6|10681.6|10684|10682|10683.2|10681.2|690
1647346800000|2022-03-15 12:20:00|10683.4|10681.4|10682.4|10680.4|10683.6|10681.6|10682.4|10680.4|1771
1647347100000|2022-03-15 12:25:00|10682.6|10680.6|10683.8|10681.8|10684|10682|10682.4|10680.4|778
1647347400000|2022-03-15 12:30:00|10683.6|10681.6|10685.6|10683.6|10686.4|10684.4|10683.6|10681.6|4617
1647347700000|2022-03-15 12:35:00|10684.8|10682.8|10685.6|10683.6|10685.6|10683.6|10684|10682|1807
1647348000000|2022-03-15 12:40:00|10685.4|10683.4|10686.4|10684.4|10686.4|10684.4|10685.2|10683.2|1759
1647348300000|2022-03-15 12:45:00|10686|10684|10686|10684|10686.4|10684.4|10685.6|10683.6|2158
1647348600000|2022-03-15 12:50:00|10685.8|10683.8|10686.4|10684.4|10686.4|10684.4|10685.6|10683.6|2231
1647348900000|2022-03-15 12:55:00|10686.5|10684.5|10687.9|10685.9|10688.3|10686.3|10686.4|10684.4|2893
1647349200000|2022-03-15 13:00:00|10687.5|10685.5|10686|10684|10687.9|10685.9|10685.6|10683.6|3087
1647349500000|2022-03-15 13:05:00|10686.4|10684.4|10689.9|10687.9|10689.9|10687.9|10686.4|10684.4|5189
1647349800000|2022-03-15 13:10:00|10689.7|10687.7|10689.9|10687.9|10689.9|10687.9|10688.7|10686.7|2362
1647350100000|2022-03-15 13:15:00|10689.5|10687.5|10689.9|10687.9|10690.3|10688.3|10688.7|10686.7|3695
1647350400000|2022-03-15 13:20:00|10689.5|10687.5|10689.9|10687.9|10689.9|10687.9|10689.5|10687.5|2144
1647350700000|2022-03-15 13:25:00|10690.3|10688.3|10689.7|10687.7|10690.3|10688.3|10689.5|10687.5|2790
1647351000000|2022-03-15 13:30:00|10689.5|10687.5|10686.7|10684.7|10689.9|10687.9|10686.7|10684.7|2956
1647351300000|2022-03-15 13:35:00|10687.1|10685.1|10688.7|10686.7|10689.1|10687.1|10686.7|10684.7|1817
1647351600000|2022-03-15 13:40:00|10688.3|10686.3|10689.9|10687.9|10689.9|10687.9|10687.9|10685.9|2212
1647351900000|2022-03-15 13:45:00|10689.5|10687.5|10689.1|10687.1|10689.9|10687.9|10688.7|10686.7|2755
1647352200000|2022-03-15 13:50:00|10689.3|10687.3|10688.7|10686.7|10689.5|10687.5|10688.7|10686.7|1694
1647352500000|2022-03-15 13:55:00|10688.3|10686.3|10689.5|10687.5|10689.5|10687.5|10688.3|10686.3|1890
1647352800000|2022-03-15 14:00:00|10689.1|10687.1|10688.7|10686.7|10689.1|10687.1|10688.3|10686.3|1784
1647353100000|2022-03-15 14:05:00|10688.3|10686.3|10687.5|10685.5|10688.3|10686.3|10687.1|10685.1|2030
1647353400000|2022-03-15 14:10:00|10687.3|10685.3|10686.7|10684.7|10687.5|10685.5|10686.7|10684.7|2200
1647353700000|2022-03-15 14:15:00|10686.5|10684.5|10687.1|10685.1|10687.1|10685.1|10686.4|10684.4|1671
1647354000000|2022-03-15 14:20:00|10686.7|10684.7|10686.4|10684.4|10686.7|10684.7|10686.4|10684.4|9494
1647354300000|2022-03-15 14:25:00|10686.7|10684.7|10686.7|10684.7|10687.1|10685.1|10686.7|10684.7|2621
1647354600000|2022-03-15 14:30:00|10686.5|10684.5|10684.4|10682.4|10686.7|10684.7|10684.4|10682.4|4351
1647354900000|2022-03-15 14:35:00|10684.8|10682.8|10684.8|10682.8|10684.8|10682.8|10684|10682|2062
1647355200000|2022-03-15 14:40:00|10684.6|10682.6|10686|10684|10687.1|10685.1|10684.4|10682.4|4311
1647355500000|2022-03-15 14:45:00|10686.2|10684.2|10686.4|10684.4|10686.4|10684.4|10686|10684|903
1647355800000|2022-03-15 14:50:00|10686|10684|10686.4|10684.4|10686.7|10684.7|10686|10684|966
1647356100000|2022-03-15 14:55:00|10686|10684|10685.2|10683.2|10686|10684|10685.2|10683.2|896
1647356400000|2022-03-15 15:00:00|10684.8|10682.8|10684|10682|10684.8|10682.8|10683.4|10681.4|1561
1647356700000|2022-03-15 15:05:00|10684.2|10682.2|10684.4|10682.4|10684.6|10682.6|10684|10682|1098
1647357000000|2022-03-15 15:10:00|10684.2|10682.2|10684.8|10682.8|10684.8|10682.8|10684.2|10682.2|1327
1647357300000|2022-03-15 15:15:00|10684.6|10682.6|10684.4|10682.4|10686|10684|10684.4|10682.4|2843
1647357600000|2022-03-15 15:20:00|10684.6|10682.6|10684|10682|10685.2|10683.2|10684|10682|2045
1647357900000|2022-03-15 15:25:00|10684.2|10682.2|10683.6|10681.6|10684.8|10682.8|10683.6|10681.6|970
1647358200000|2022-03-15 15:30:00|10683.2|10681.2|10683.6|10681.6|10684|10682|10682.8|10680.8|1071
1647358500000|2022-03-15 15:35:00|10684|10682|10683.6|10681.6|10684|10682|10683.2|10681.2|1300
1647358800000|2022-03-15 15:40:00|10683.4|10681.4|10683.2|10681.2|10683.6|10681.6|10683.2|10681.2|1521
1647359100000|2022-03-15 15:45:00|10683.6|10681.6|10684.4|10682.4|10684.4|10682.4|10683.2|10681.2|1447
1647359400000|2022-03-15 15:50:00|10684|10682|10686|10684|10687.1|10685.1|10683.6|10681.6|3079
1647359700000|2022-03-15 15:55:00|10686.2|10684.2|10684.8|10682.8|10686.7|10684.7|10684.4|10682.4|2701
1647360000000|2022-03-15 16:00:00|10685.2|10683.2|10686|10684|10686|10684|10684.8|10682.8|912
1647360300000|2022-03-15 16:05:00|10685.6|10683.6|10684.8|10682.8|10686|10684|10684.4|10682.4|1541
1647360600000|2022-03-15 16:10:00|10684.4|10682.4|10685.2|10683.2|10685.6|10683.6|10684.4|10682.4|653
1647360900000|2022-03-15 16:15:00|10684.8|10682.8|10684.8|10682.8|10685.2|10683.2|10684.4|10682.4|1438
1647361200000|2022-03-15 16:20:00|10684.4|10682.4|10684.4|10682.4|10684.8|10682.8|10684|10682|558
1647361500000|2022-03-15 16:25:00|10684.8|10682.8|10684.4|10682.4|10684.8|10682.8|10684.4|10682.4|430
1647361800000|2022-03-15 16:30:00|10684.8|10682.8|10684.8|10682.8|10684.8|10682.8|10684|10682|537
1647362100000|2022-03-15 16:35:00|10684.4|10682.4|10684.4|10682.4|10684.8|10682.8|10684.4|10682.4|546
1647362400000|2022-03-15 16:40:00|10684.6|10682.6|10684.4|10682.4|10684.8|10682.8|10684.4|10682.4|679
1647362700000|2022-03-15 16:45:00|10684.2|10682.2|10684.4|10682.4|10684.8|10682.8|10684.2|10682.2|263
1647363000000|2022-03-15 16:50:00|10684.8|10682.8|10684.4|10682.4|10684.8|10682.8|10684|10682|1282
1647363300000|2022-03-15 16:55:00|10684|10682|10684|10682|10684|10682|10683.6|10681.6|691
1647363600000|2022-03-15 17:00:00|10684.4|10682.4|10683.6|10681.6|10684.4|10682.4|10683.6|10681.6|977
1647363900000|2022-03-15 17:05:00|10683.8|10681.8|10683.6|10681.6|10684|10682|10683.6|10681.6|931
1647364200000|2022-03-15 17:10:00|10684|10682|10683.6|10681.6|10684|10682|10683.2|10681.2|2394
1647364500000|2022-03-15 17:15:00|10684|10682|10683.2|10681.2|10684|10682|10683.2|10681.2|718
1647364800000|2022-03-15 17:20:00|10683.6|10681.6|10682.1|10680.1|10683.6|10681.6|10682.1|10680.1|1798
1647365100000|2022-03-15 17:25:00|10682.4|10680.4|10681.7|10679.7|10682.8|10680.8|10681.7|10679.7|1436
1647365400000|2022-03-15 17:30:00|10682.1|10680.1|10680.9|10678.9|10682.1|10680.1|10680.7|10678.7|746
1647365700000|2022-03-15 17:35:00|10681.1|10679.1|10681.3|10679.3|10681.3|10679.3|10681.1|10679.1|507
1647366000000|2022-03-15 17:40:00|10681.1|10679.1|10679.3|10677.3|10681.1|10679.1|10679.3|10677.3|1188
1647366300000|2022-03-15 17:45:00|10679.1|10677.1|10679.3|10677.3|10679.7|10677.7|10678.5|10676.5|1846
1647366600000|2022-03-15 17:50:00|10679.7|10677.7|10679.3|10677.3|10679.9|10677.9|10679.3|10677.3|643
1647366900000|2022-03-15 17:55:00|10678.9|10676.9|10678.5|10676.5|10679.3|10677.3|10678.1|10676.1|1326
1647367200000|2022-03-15 18:00:00|10678.3|10676.3|10679.7|10677.7|10679.7|10677.7|10678.1|10676.1|2958
1647367500000|2022-03-15 18:05:00|10679.3|10677.3|10679.3|10677.3|10679.7|10677.7|10678.9|10676.9|1207
1647367800000|2022-03-15 18:10:00|10679.7|10677.7|10680.1|10678.1|10680.1|10678.1|10679.7|10677.7|472
1647368100000|2022-03-15 18:15:00|10680.5|10678.5|10680.9|10678.9|10681.3|10679.3|10680.1|10678.1|2980
1647368400000|2022-03-15 18:20:00|10681.3|10679.3|10681.3|10679.3|10681.3|10679.3|10681.3|10679.3|2079
1647368700000|2022-03-15 18:25:00|10680.9|10678.9|10679.3|10677.3|10680.9|10678.9|10679.3|10677.3|2839
1647369000000|2022-03-15 18:30:00|10678.9|10676.9|10677.8|10675.8|10678.9|10676.9|10677.4|10675.4|22584
1647369300000|2022-03-15 18:35:00|10677.4|10675.4|10677.4|10675.4|10678|10676|10677.4|10675.4|1687
1647369600000|2022-03-15 18:40:00|10677|10675|10676.6|10674.6|10677.4|10675.4|10675.8|10673.8|5844
1647369900000|2022-03-15 18:45:00|10676.2|10674.2|10676.2|10674.2|10676.6|10674.6|10675.8|10673.8|2699
1647370200000|2022-03-15 18:50:00|10676.4|10674.4|10676.6|10674.6|10677|10675|10676.2|10674.2|2536
1647370500000|2022-03-15 18:55:00|10677|10675|10676.2|10674.2|10677|10675|10675.8|10673.8|1463
1647370800000|2022-03-15 19:00:00|10675.8|10673.8|10675.8|10673.8|10676.6|10674.6|10675.8|10673.8|1135
1647371100000|2022-03-15 19:05:00|10676|10674|10676.2|10674.2|10676.2|10674.2|10675.8|10673.8|562
1647371400000|2022-03-15 19:10:00|10676.6|10674.6|10677|10675|10677|10675|10676.2|10674.2|787
1647371700000|2022-03-15 19:15:00|10676.8|10674.8|10676.6|10674.6|10677|10675|10676.2|10674.2|1190
1647372000000|2022-03-15 19:20:00|10676.2|10674.2|10677|10675|10677|10675|10676.2|10674.2|1020
1647372300000|2022-03-15 19:25:00|10676.6|10674.6|10677.4|10675.4|10677.4|10675.4|10676.6|10674.6|1185
1647372600000|2022-03-15 19:30:00|10677.8|10675.8|10677.8|10675.8|10678.1|10676.1|10677.4|10675.4|1849
1647372900000|2022-03-15 19:35:00|10678.1|10676.1|10677.4|10675.4|10678.1|10676.1|10677.4|10675.4|888
1647373200000|2022-03-15 19:40:00|10677.6|10675.6|10676.2|10674.2|10677.8|10675.8|10675.8|10673.8|7026
1647373500000|2022-03-15 19:45:00|10676|10674|10676.2|10674.2|10677|10675|10675.8|10673.8|12502
1647373800000|2022-03-15 19:50:00|10675.8|10673.8|10675.8|10673.8|10675.8|10673.8|10675.8|10673.8|593
1647374100000|2022-03-15 19:55:00|10675.4|10673.4|10675.4|10673.4|10675.8|10673.8|10675.4|10673.4|3586
1647374400000|2022-03-15 20:00:00|10675.8|10673.8|10676.2|10674.2|10676.6|10674.6|10675.4|10673.4|1988
1647374700000|2022-03-15 20:05:00|10676.6|10674.6|10675.8|10673.8|10676.6|10674.6|10675.8|10673.8|1646
1647375000000|2022-03-15 20:10:00|10675.4|10673.4|10675.8|10673.8|10675.8|10673.8|10675|10673|598
1647375300000|2022-03-15 20:15:00|10675.4|10673.4|10675.6|10673.6|10675.8|10673.8|10675.4|10673.4|1014
1647375600000|2022-03-15 20:20:00|10675.4|10673.4|10675.4|10673.4|10675.8|10673.8|10675.4|10673.4|1927
1647375900000|2022-03-15 20:25:00|10675.6|10673.6|10675.8|10673.8|10675.8|10673.8|10675.6|10673.6|1793
1647376200000|2022-03-15 20:30:00|10676.2|10674.2|10675.8|10673.8|10676.2|10674.2|10675.8|10673.8|641
1647376500000|2022-03-15 20:35:00|10676.2|10674.2|10676.2|10674.2|10676.4|10674.4|10675.8|10673.8|969
1647376800000|2022-03-15 20:40:00|10676.6|10674.6|10676.6|10674.6|10676.6|10674.6|10676.2|10674.2|318
1647377100000|2022-03-15 20:45:00|10676.2|10674.2|10676.2|10674.2|10676.6|10674.6|10676.2|10674.2|764
1647377400000|2022-03-15 20:50:00|10676.6|10674.6|10676.2|10674.2|10676.6|10674.6|10676.2|10674.2|484
1647377700000|2022-03-15 20:55:00|10675.8|10673.8|10675.8|10673.8|10676|10674|10675.8|10673.8|490
1647381600000|2022-03-15 22:00:00|10675.2|10673.2|10675.2|10673.2|10675.6|10673.6|10674.4|10672.4|346
1647381900000|2022-03-15 22:05:00|10675.4|10673.4|10675|10673|10675.4|10673.4|10675|10673|66
1647382200000|2022-03-15 22:10:00|10675.2|10673.2|10675.8|10673.8|10675.8|10673.8|10675|10673|85
1647382500000|2022-03-15 22:15:00|10675.6|10673.6|10676.6|10674.6|10676.6|10674.6|10675.6|10673.6|183
1647382800000|2022-03-15 22:20:00|10676.2|10674.2|10676.6|10674.6|10676.6|10674.6|10676.2|10674.2|36
1647383100000|2022-03-15 22:25:00|10677|10675|10676.2|10674.2|10677|10675|10676.2|10674.2|167
1647383400000|2022-03-15 22:30:00|10676|10674|10676.2|10674.2|10676.6|10674.6|10675.8|10673.8|186
1647383700000|2022-03-15 22:35:00|10675.8|10673.8|10676.2|10674.2|10676.2|10674.2|10675.8|10673.8|41
1647384000000|2022-03-15 22:40:00|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|10676.4|10674.4|58
1647384300000|2022-03-15 22:45:00|10676.2|10674.2|10676.6|10674.6|10676.6|10674.6|10676.2|10674.2|156
1647384600000|2022-03-15 22:50:00|10676.8|10674.8|10676.6|10674.6|10676.8|10674.8|10676.6|10674.6|20
1647384900000|2022-03-15 22:55:00|10676.8|10674.8|10676.6|10674.6|10676.8|10674.8|10676.6|10674.6|5
1647385200000|2022-03-15 23:00:00|10676.8|10674.8|10676.8|10674.8|10677|10675|10676.6|10674.6|0
1647385500000|2022-03-15 23:05:00|10677|10675|10677|10675|10677|10675|10676.8|10674.8|0
1647385800000|2022-03-15 23:10:00|10676.8|10674.8|10676.2|10674.2|10676.8|10674.8|10676.2|10674.2|59
1647386100000|2022-03-15 23:15:00|10676.6|10674.6|10676.4|10674.4|10676.6|10674.6|10676.2|10674.2|119
1647386400000|2022-03-15 23:20:00|10676.6|10674.6|10676.4|10674.4|10676.6|10674.6|10676.2|10674.2|0
1647386700000|2022-03-15 23:25:00|10676.6|10674.6|10676.4|10674.4|10676.6|10674.6|10676.4|10674.4|0
1647387000000|2022-03-15 23:30:00|10676.2|10674.2|10676.4|10674.4|10676.4|10674.4|10676.2|10674.2|0
1647387300000|2022-03-15 23:35:00|10676.2|10674.2|10675.6|10673.6|10676.2|10674.2|10675.4|10673.4|116
1647387600000|2022-03-15 23:40:00|10675.4|10673.4|10675.4|10673.4|10675.8|10673.8|10675.4|10673.4|59
1647387900000|2022-03-15 23:45:00|10675.2|10673.2|10675.4|10673.4|10675.4|10673.4|10675.2|10673.2|66
1647388200000|2022-03-15 23:50:00|10675.8|10673.8|10675.4|10673.4|10675.8|10673.8|10675.4|10673.4|101
1647388500000|2022-03-15 23:55:00|10675.6|10673.6|10675.4|10673.4|10675.6|10673.6|10675.4|10673.4|0
1647388800000|2022-03-16 00:00:00|10675.6|10673.6|10675|10673|10675.8|10673.8|10675|10673|49
1647389100000|2022-03-16 00:05:00|10674.8|10672.8|10673.9|10671.9|10674.8|10672.8|10673.9|10671.9|813
1647389400000|2022-03-16 00:10:00|10673.7|10671.7|10674.6|10672.6|10674.6|10672.6|10673.7|10671.7|569
1647389700000|2022-03-16 00:15:00|10675.4|10673.4|10675.4|10673.4|10675.8|10673.8|10675|10673|284
1647390000000|2022-03-16 00:20:00|10675.6|10673.6|10676.4|10674.4|10676.6|10674.6|10675.4|10673.4|376
1647390300000|2022-03-16 00:25:00|10676.6|10674.6|10677.8|10675.8|10678|10676|10676.6|10674.6|487
1647390600000|2022-03-16 00:30:00|10677.6|10675.6|10678.1|10676.1|10678.1|10676.1|10677.4|10675.4|212
1647390900000|2022-03-16 00:35:00|10678|10676|10678.1|10676.1|10678.5|10676.5|10677.8|10675.8|244
1647391200000|2022-03-16 00:40:00|10678|10676|10676.8|10674.8|10678|10676|10676.6|10674.6|292
1647391500000|2022-03-16 00:45:00|10676.6|10674.6|10676.6|10674.6|10677|10675|10676.6|10674.6|105
1647391800000|2022-03-16 00:50:00|10676.2|10674.2|10677|10675|10677|10675|10676.2|10674.2|215
1647392100000|2022-03-16 00:55:00|10676.8|10674.8|10676.6|10674.6|10676.8|10674.8|10676.2|10674.2|155
1647392400000|2022-03-16 01:00:00|10676.4|10674.4|10676.2|10674.2|10676.4|10674.4|10676.2|10674.2|27
1647392700000|2022-03-16 01:05:00|10676.4|10674.4|10675.8|10673.8|10676.4|10674.4|10675.8|10673.8|153
1647393000000|2022-03-16 01:10:00|10675.4|10673.4|10675.4|10673.4|10675.8|10673.8|10675.4|10673.4|148
1647393300000|2022-03-16 01:15:00|10675.2|10673.2|10675.4|10673.4|10675.4|10673.4|10675|10673|258
1647393600000|2022-03-16 01:20:00|10675.2|10673.2|10675.8|10673.8|10675.8|10673.8|10675.2|10673.2|31
1647393900000|2022-03-16 01:25:00|10676.2|10674.2|10676.2|10674.2|10676.2|10674.2|10675.8|10673.8|48
1647394200000|2022-03-16 01:30:00|10676|10674|10676.6|10674.6|10676.6|10674.6|10675.8|10673.8|164
1647394500000|2022-03-16 01:35:00|10677|10675|10677|10675|10677|10675|10676.8|10674.8|128
1647394800000|2022-03-16 01:40:00|10676.6|10674.6|10677|10675|10677.4|10675.4|10676.2|10674.2|111
1647395100000|2022-03-16 01:45:00|10677.2|10675.2|10677.8|10675.8|10677.8|10675.8|10677|10675|55
1647395400000|2022-03-16 01:50:00|10678|10676|10678.1|10676.1|10678.1|10676.1|10677.4|10675.4|391
1647395700000|2022-03-16 01:55:00|10677.8|10675.8|10677.4|10675.4|10677.8|10675.8|10677.4|10675.4|166
1647396000000|2022-03-16 02:00:00|||||||||65
1647396300000|2022-03-16 02:05:00|||||||||44
1647396600000|2022-03-16 02:10:00|10677|10675|10676.6|10674.6|10677|10675|10676.6|10674.6|210
1647396900000|2022-03-16 02:15:00|10676.4|10674.4|10676.6|10674.6|10676.6|10674.6|10676.4|10674.4|95
1647397200000|2022-03-16 02:20:00|10677|10675|10677|10675|10677|10675|10676.8|10674.8|46
1647397500000|2022-03-16 02:25:00|10677.2|10675.2|10677.8|10675.8|10678|10676|10677|10675|122
1647397800000|2022-03-16 02:30:00|10678|10676|10678.9|10676.9|10679.1|10677.1|10677.8|10675.8|359
1647398100000|2022-03-16 02:35:00|10678.5|10676.5|10678.1|10676.1|10679.3|10677.3|10678.1|10676.1|286
1647398400000|2022-03-16 02:40:00|10678.3|10676.3|10678.3|10676.3|10678.5|10676.5|10678.1|10676.1|32
1647398700000|2022-03-16 02:45:00|10678.5|10676.5|10678|10676|10678.5|10676.5|10677.8|10675.8|42
1647399000000|2022-03-16 02:50:00|10678.1|10676.1|10678.5|10676.5|10678.5|10676.5|10678.1|10676.1|84
1647399300000|2022-03-16 02:55:00|10678.9|10676.9|10678.5|10676.5|10678.9|10676.9|10678.5|10676.5|133
1647399600000|2022-03-16 03:00:00|10678.7|10676.7|10678.9|10676.9|10678.9|10676.9|10678.7|10676.7|63
1647399900000|2022-03-16 03:05:00|||||||||49
1647400200000|2022-03-16 03:10:00|10678.5|10676.5|10678.5|10676.5|10678.5|10676.5|10678.5|10676.5|23
1647400500000|2022-03-16 03:15:00|10678|10676|10678.1|10676.1|10678.1|10676.1|10677.8|10675.8|61
1647401100000|2022-03-16 03:25:00|||||||||5
1647401400000|2022-03-16 03:30:00|10678.5|10676.5|10678.3|10676.3|10678.5|10676.5|10678|10676|120
1647401700000|2022-03-16 03:35:00|10678.1|10676.1|10678.1|10676.1|10678.3|10676.3|10678.1|10676.1|15
1647402300000|2022-03-16 03:45:00|10678.5|10676.5|10678.5|10676.5|10678.5|10676.5|10678.1|10676.1|65
1647402600000|2022-03-16 03:50:00|10678.9|10676.9|10678.9|10676.9|10678.9|10676.9|10678.9|10676.9|44
1647402900000|2022-03-16 03:55:00|10679.3|10677.3|10680.1|10678.1|10680.1|10678.1|10679.3|10677.3|414
1647403200000|2022-03-16 04:00:00|10679.7|10677.7|10680.1|10678.1|10680.1|10678.1|10679.7|10677.7|512
1647403500000|2022-03-16 04:05:00|10679.7|10677.7|10680.1|10678.1|10680.1|10678.1|10679.7|10677.7|5555
1647403800000|2022-03-16 04:10:00|10679.7|10677.7|10679.5|10677.5|10679.7|10677.7|10679.3|10677.3|53
1647404100000|2022-03-16 04:15:00|10679.3|10677.3|10679.7|10677.7|10679.7|10677.7|10679.3|10677.3|24
1647404400000|2022-03-16 04:20:00|10679.3|10677.3|10679.3|10677.3|10679.3|10677.3|10679.3|10677.3|17
1647404700000|2022-03-16 04:25:00|10679.5|10677.5|10679.3|10677.3|10679.5|10677.5|10679.3|10677.3|397
1647405000000|2022-03-16 04:30:00|||||||||80
1647405300000|2022-03-16 04:35:00|||||||||66
1647405600000|2022-03-16 04:40:00|10678.5|10676.5|10678.5|10676.5|10678.7|10676.7|10678.5|10676.5|225
1647405900000|2022-03-16 04:45:00|||||||||1
1647406200000|2022-03-16 04:50:00|10678.9|10676.9|10678.9|10676.9|10678.9|10676.9|10678.9|10676.9|97
1647406500000|2022-03-16 04:55:00|10678.5|10676.5|10678.1|10676.1|10678.5|10676.5|10677.8|10675.8|743
1647406800000|2022-03-16 05:00:00|10678|10676|10677.8|10675.8|10678.1|10676.1|10677.8|10675.8|111
1647407100000|2022-03-16 05:05:00|10677.4|10675.4|10677.4|10675.4|10677.4|10675.4|10677.4|10675.4|139
1647407400000|2022-03-16 05:10:00|10677.8|10675.8|10677.8|10675.8|10677.8|10675.8|10677.4|10675.4|136
1647407700000|2022-03-16 05:15:00|10677.6|10675.6|10677.4|10675.4|10677.8|10675.8|10677.4|10675.4|239
1647408000000|2022-03-16 05:20:00|10677.6|10675.6|10677.8|10675.8|10677.8|10675.8|10677.4|10675.4|461
1647408300000|2022-03-16 05:25:00|10678|10676|10678.5|10676.5|10678.9|10676.9|10677.8|10675.8|364
1647408600000|2022-03-16 05:30:00|10678.7|10676.7|10679.3|10677.3|10679.3|10677.3|10678.5|10676.5|723
1647408900000|2022-03-16 05:35:00|||||||||115
1647409200000|2022-03-16 05:40:00|10679.7|10677.7|10680.1|10678.1|10680.1|10678.1|10679.7|10677.7|371
1647409500000|2022-03-16 05:45:00|10679.7|10677.7|10679.9|10677.9|10680.1|10678.1|10679.7|10677.7|409
1647409800000|2022-03-16 05:50:00|10680.1|10678.1|10679.9|10677.9|10680.1|10678.1|10679.7|10677.7|292
1647410100000|2022-03-16 05:55:00|10680.1|10678.1|10680.3|10678.3|10680.3|10678.3|10680.1|10678.1|699
1647410400000|2022-03-16 06:00:00|10680.1|10678.1|10678.9|10676.9|10680.1|10678.1|10678.9|10676.9|400
1647410700000|2022-03-16 06:05:00|10678.5|10676.5|10678.1|10676.1|10678.7|10676.7|10677|10675|939
1647411000000|2022-03-16 06:10:00|||||||||112
1647411300000|2022-03-16 06:15:00|10678.5|10676.5|10678.1|10676.1|10678.5|10676.5|10677.8|10675.8|260
1647411600000|2022-03-16 06:20:00|10677.8|10675.8|10677|10675|10678|10676|10677|10675|644
1647411900000|2022-03-16 06:25:00|10677.4|10675.4|10677.4|10675.4|10677.4|10675.4|10677|10675|195
1647412200000|2022-03-16 06:30:00|10677|10675|10676.2|10674.2|10677|10675|10676.2|10674.2|796
1647412500000|2022-03-16 06:35:00|10675.4|10673.4|10675.4|10673.4|10676.2|10674.2|10675|10673|987
1647412800000|2022-03-16 06:40:00|10675.8|10673.8|10676.2|10674.2|10676.2|10674.2|10675.2|10673.2|413
1647413100000|2022-03-16 06:45:00|10676|10674|10675.4|10673.4|10676|10674|10675.4|10673.4|348
1647413400000|2022-03-16 06:50:00|10675|10673|10675|10673|10675|10673|10675|10673|25
1647413700000|2022-03-16 06:55:00|10675.4|10673.4|10675|10673|10675.8|10673.8|10675|10673|420
1647414000000|2022-03-16 07:00:00|10675.2|10673.2|10675.8|10673.8|10675.8|10673.8|10675|10673|419
1647414300000|2022-03-16 07:05:00|10675.4|10673.4|10675.4|10673.4|10675.8|10673.8|10675.4|10673.4|204
1647414600000|2022-03-16 07:10:00|10675.2|10673.2|10674.6|10672.6|10675.4|10673.4|10674.2|10672.2|658
1647414900000|2022-03-16 07:15:00|10674.2|10672.2|10674.2|10672.2|10674.4|10672.4|10673.5|10671.5|1096
1647415200000|2022-03-16 07:20:00|10674.4|10672.4|10673.5|10671.5|10674.4|10672.4|10673.1|10671.1|691
1647415500000|2022-03-16 07:25:00|10673.7|10671.7|10673.1|10671.1|10673.9|10671.9|10672.7|10670.7|328
1647415800000|2022-03-16 07:30:00|10672.9|10670.9|10673.1|10671.1|10673.1|10671.1|10672.3|10670.3|760
1647416100000|2022-03-16 07:35:00|10673.5|10671.5|10673.7|10671.7|10674.2|10672.2|10673.1|10671.1|969
1647416400000|2022-03-16 07:40:00|10673.9|10671.9|10674.2|10672.2|10674.2|10672.2|10673.5|10671.5|267
1647416700000|2022-03-16 07:45:00|10674.6|10672.6|10675|10673|10675.8|10673.8|10674.2|10672.2|1089
1647417000000|2022-03-16 07:50:00|10675.4|10673.4|10675|10673|10675.4|10673.4|10674.2|10672.2|972
1647417300000|2022-03-16 07:55:00|10674.8|10672.8|10674.6|10672.6|10675|10673|10674.4|10672.4|288
1647417600000|2022-03-16 08:00:00|10674.4|10672.4|10674.2|10672.2|10674.6|10672.6|10673.9|10671.9|474
1647417900000|2022-03-16 08:05:00|10674.6|10672.6|10673.9|10671.9|10674.6|10672.6|10673.5|10671.5|1158
1647418200000|2022-03-16 08:10:00|10673.7|10671.7|10673.9|10671.9|10674.2|10672.2|10673.1|10671.1|622
1647418500000|2022-03-16 08:15:00|10673.5|10671.5|10672.9|10670.9|10674|10672|10672.9|10670.9|1105
1647418800000|2022-03-16 08:20:00|10672.7|10670.7|10673.5|10671.5|10674.2|10672.2|10672.5|10670.5|727
1647419100000|2022-03-16 08:25:00|10673.9|10671.9|10675.4|10673.4|10675.8|10673.8|10673.9|10671.9|1587
1647419400000|2022-03-16 08:30:00|10675.8|10673.8|10674.2|10672.2|10675.8|10673.8|10673.9|10671.9|1324
1647419700000|2022-03-16 08:35:00|10674.4|10672.4|10674.2|10672.2|10674.6|10672.6|10674.2|10672.2|276
1647420000000|2022-03-16 08:40:00|10674|10672|10674.2|10672.2|10674.6|10672.6|10673.9|10671.9|678
1647420300000|2022-03-16 08:45:00|10674|10672|10675.6|10673.6|10675.8|10673.8|10673.9|10671.9|394
1647420600000|2022-03-16 08:50:00|10675.8|10673.8|10675.4|10673.4|10676.2|10674.2|10674.6|10672.6|833
1647420900000|2022-03-16 08:55:00|10675.8|10673.8|10676.6|10674.6|10676.6|10674.6|10675.4|10673.4|789
1647421200000|2022-03-16 09:00:00|10676.2|10674.2|10675.4|10673.4|10676.6|10674.6|10675.4|10673.4|792
1647421500000|2022-03-16 09:05:00|10675.2|10673.2|10675.4|10673.4|10675.6|10673.6|10675.2|10673.2|88
1647421800000|2022-03-16 09:10:00|||||||||397
1647422100000|2022-03-16 09:15:00|10675|10673|10675.8|10673.8|10676.6|10674.6|10675|10673|372
1647422400000|2022-03-16 09:20:00|10676|10674|10675.8|10673.8|10676|10674|10675.8|10673.8|207
1647422700000|2022-03-16 09:25:00|10675.4|10673.4|10675.8|10673.8|10675.8|10673.8|10675.4|10673.4|114
1647423000000|2022-03-16 09:30:00|10675.6|10673.6|10677|10675|10677.4|10675.4|10675.4|10673.4|544
1647423300000|2022-03-16 09:35:00|10677.2|10675.2|10676.6|10674.6|10677.4|10675.4|10676.2|10674.2|555
1647423600000|2022-03-16 09:40:00|10677|10675|10677.4|10675.4|10677.4|10675.4|10676.2|10674.2|877
1647423900000|2022-03-16 09:45:00|10677|10675|10678.1|10676.1|10678.1|10676.1|10677|10675|1126
1647424200000|2022-03-16 09:50:00|10678|10676|10677.8|10675.8|10678.1|10676.1|10677.4|10675.4|285
1647424500000|2022-03-16 09:55:00|10677.6|10675.6|10677.8|10675.8|10677.8|10675.8|10676.6|10674.6|776
1647424800000|2022-03-16 10:00:00|10678.1|10676.1|10676.6|10674.6|10678.1|10676.1|10675.8|10673.8|1465
1647425100000|2022-03-16 10:05:00|10676.8|10674.8|10677.4|10675.4|10677.8|10675.8|10676.8|10674.8|302
1647425400000|2022-03-16 10:10:00|10678.1|10676.1|10677.4|10675.4|10679.3|10677.3|10677.4|10675.4|3622
1647425700000|2022-03-16 10:15:00|10677.6|10675.6|10677.4|10675.4|10677.8|10675.8|10677|10675|291
1647426000000|2022-03-16 10:20:00|10677|10675|10675.6|10673.6|10677|10675|10675.4|10673.4|791
1647426300000|2022-03-16 10:25:00|10675.8|10673.8|10676.2|10674.2|10676.2|10674.2|10675|10673|571
1647426600000|2022-03-16 10:30:00|10676.6|10674.6|10676.2|10674.2|10676.6|10674.6|10676.2|10674.2|1056
1647426900000|2022-03-16 10:35:00|10676.6|10674.6|10676.6|10674.6|10676.8|10674.8|10676.2|10674.2|196
1647427200000|2022-03-16 10:40:00|10676.2|10674.2|10677.4|10675.4|10677.4|10675.4|10676.2|10674.2|428
1647427500000|2022-03-16 10:45:00|10677|10675|10677.4|10675.4|10677.4|10675.4|10677|10675|278
1647427800000|2022-03-16 10:50:00|10677.8|10675.8|10677.4|10675.4|10677.8|10675.8|10677.4|10675.4|266
1647428100000|2022-03-16 10:55:00|10677|10675|10677.4|10675.4|10677.4|10675.4|10677|10675|214
1647428400000|2022-03-16 11:00:00|10677.6|10675.6|10677.8|10675.8|10678.1|10676.1|10677.6|10675.6|230
1647428700000|2022-03-16 11:05:00|10677.6|10675.6|10677.8|10675.8|10678.1|10676.1|10677.4|10675.4|645
1647429000000|2022-03-16 11:10:00|10677.4|10675.4|10677|10675|10677.4|10675.4|10677|10675|207
1647429300000|2022-03-16 11:15:00|10677.2|10675.2|10677|10675|10677.4|10675.4|10677|10675|673
1647429600000|2022-03-16 11:20:00|10677.2|10675.2|10675.4|10673.4|10677.2|10675.2|10675.4|10673.4|788
1647429900000|2022-03-16 11:25:00|10675.6|10673.6|10675.4|10673.4|10675.8|10673.8|10675.4|10673.4|870
1647430200000|2022-03-16 11:30:00|10675.8|10673.8|10676.2|10674.2|10676.2|10674.2|10675.4|10673.4|658
1647430500000|2022-03-16 11:35:00|10676|10674|10676.2|10674.2|10676.2|10674.2|10675.8|10673.8|512
1647430800000|2022-03-16 11:40:00|||||||||377
1647431100000|2022-03-16 11:45:00|10676.4|10674.4|10676.2|10674.2|10676.6|10674.6|10675.8|10673.8|855
1647431400000|2022-03-16 11:50:00|10676|10674|10675.8|10673.8|10676.2|10674.2|10675.8|10673.8|531
1647431700000|2022-03-16 11:55:00|10676.2|10674.2|10675.4|10673.4|10676.2|10674.2|10675.4|10673.4|301
1647432000000|2022-03-16 12:00:00|10675.8|10673.8|10675.8|10673.8|10675.8|10673.8|10675.4|10673.4|703
1647432300000|2022-03-16 12:05:00|10675.4|10673.4|10674.6|10672.6|10675.8|10673.8|10674.6|10672.6|1218
1647432600000|2022-03-16 12:10:00|10675|10673|10674.6|10672.6|10675|10673|10674.2|10672.2|598
1647432900000|2022-03-16 12:15:00|10674.8|10672.8|10674.6|10672.6|10675|10673|10674.2|10672.2|1136
1647433200000|2022-03-16 12:20:00|10674.4|10672.4|10674.6|10672.6|10675|10673|10674.2|10672.2|638
1647433500000|2022-03-16 12:25:00|10674.8|10672.8|10674.8|10672.8|10675.8|10673.8|10674.8|10672.8|669
1647433800000|2022-03-16 12:30:00|10675|10673|10673.9|10671.9|10677|10675|10673.9|10671.9|3256
1647434100000|2022-03-16 12:35:00|10673.7|10671.7|10673.5|10671.5|10674.6|10672.6|10673.5|10671.5|1100
1647434400000|2022-03-16 12:40:00|10673.7|10671.7|10674.2|10672.2|10674.2|10672.2|10673.1|10671.1|1996
1647434700000|2022-03-16 12:45:00|10674|10672|10673.9|10671.9|10674.2|10672.2|10673.7|10671.7|906
1647435000000|2022-03-16 12:50:00|10673.5|10671.5|10673.5|10671.5|10673.5|10671.5|10672.3|10670.3|1703
1647435300000|2022-03-16 12:55:00|10673.1|10671.1|10673.9|10671.9|10674.2|10672.2|10672.3|10670.3|7944
1647435600000|2022-03-16 13:00:00|10673.5|10671.5|10672.3|10670.3|10673.9|10671.9|10672.3|10670.3|15974
1647435900000|2022-03-16 13:05:00|10672.7|10670.7|10673.9|10671.9|10673.9|10671.9|10672.3|10670.3|1948
1647436200000|2022-03-16 13:10:00|10673.5|10671.5|10672.9|10670.9|10673.9|10671.9|10672.3|10670.3|1201
1647436500000|2022-03-16 13:15:00|10673.1|10671.1|10674.2|10672.2|10674.6|10672.6|10672.7|10670.7|1252
1647436800000|2022-03-16 13:20:00|10673.9|10671.9|10673.3|10671.3|10674.6|10672.6|10673.1|10671.1|577
1647437100000|2022-03-16 13:25:00|10673.5|10671.5|10674.8|10672.8|10675|10673|10673.1|10671.1|2508
1647437400000|2022-03-16 13:30:00|10674.6|10672.6|10673.9|10671.9|10675|10673|10673.5|10671.5|1718
1647437700000|2022-03-16 13:35:00|10673.7|10671.7|10673.9|10671.9|10674.2|10672.2|10673.1|10671.1|982
1647438000000|2022-03-16 13:40:00|10673.7|10671.7|10674.6|10672.6|10674.6|10672.6|10673.7|10671.7|1178
1647438300000|2022-03-16 13:45:00|10674.4|10672.4|10675.4|10673.4|10675.4|10673.4|10674.4|10672.4|2011
1647438600000|2022-03-16 13:50:00|10675.8|10673.8|10676.2|10674.2|10676.2|10674.2|10675.4|10673.4|2248
1647438900000|2022-03-16 13:55:00|10676|10674|10675.8|10673.8|10676.2|10674.2|10675.4|10673.4|2313
1647439200000|2022-03-16 14:00:00|10675.6|10673.6|10676.2|10674.2|10676.2|10674.2|10675.4|10673.4|1304
1647439500000|2022-03-16 14:05:00|10676.4|10674.4|10675.8|10673.8|10676.4|10674.4|10675.4|10673.4|1529
1647439800000|2022-03-16 14:10:00|10676.2|10674.2|10673.1|10671.1|10676.2|10674.2|10673.1|10671.1|3634
1647440100000|2022-03-16 14:15:00|10672.7|10670.7|10671.5|10669.5|10673.5|10671.5|10670.3|10668.3|4605
1647440400000|2022-03-16 14:20:00|10671.7|10669.7|10672.7|10670.7|10672.7|10670.7|10671.1|10669.1|1618
1647440700000|2022-03-16 14:25:00|10672.3|10670.3|10672.3|10670.3|10673.1|10671.1|10672.3|10670.3|1239
1647441000000|2022-03-16 14:30:00|10672.7|10670.7|10673.1|10671.1|10673.3|10671.3|10672.3|10670.3|1271
1647441300000|2022-03-16 14:35:00|10672.7|10670.7|10672.7|10670.7|10673.5|10671.5|10672.3|10670.3|1992
1647441600000|2022-03-16 14:40:00|10672.3|10670.3|10675|10673|10675.8|10673.8|10671.5|10669.5|4005
1647441900000|2022-03-16 14:45:00|10674.6|10672.6|10674.6|10672.6|10675.4|10673.4|10673.5|10671.5|2056
1647442200000|2022-03-16 14:50:00|10674.2|10672.2|10673.9|10671.9|10674.6|10672.6|10673.5|10671.5|1578
1647442500000|2022-03-16 14:55:00|10674.2|10672.2|10673.9|10671.9|10674.2|10672.2|10673.9|10671.9|557
1647442800000|2022-03-16 15:00:00|10673.5|10671.5|10672.3|10670.3|10675.4|10673.4|10672.1|10670.1|4164
1647443100000|2022-03-16 15:05:00|10672.7|10670.7|10673.9|10671.9|10673.9|10671.9|10672.3|10670.3|1539
1647443400000|2022-03-16 15:10:00|10673.5|10671.5|10673.5|10671.5|10673.9|10671.9|10671.5|10669.5|4855
1647443700000|2022-03-16 15:15:00|10673.1|10671.1|10672.7|10670.7|10674.2|10672.2|10672.7|10670.7|2553
1647444000000|2022-03-16 15:20:00|10672.5|10670.5|10673.5|10671.5|10673.5|10671.5|10672.3|10670.3|1222
1647444300000|2022-03-16 15:25:00|10673.1|10671.1|10673.5|10671.5|10673.5|10671.5|10673.1|10671.1|1476
1647444600000|2022-03-16 15:30:00|10673.1|10671.1|10673.5|10671.5|10673.9|10671.9|10673.1|10671.1|2288
1647444900000|2022-03-16 15:35:00|10673.9|10671.9|10673.9|10671.9|10673.9|10671.9|10673.5|10671.5|714
1647445200000|2022-03-16 15:40:00|10674|10672|10674.2|10672.2|10674.2|10672.2|10674|10672|1545
1647445500000|2022-03-16 15:45:00|||||||||907
1647445800000|2022-03-16 15:50:00|10673.9|10671.9|10674.2|10672.2|10674.2|10672.2|10673.9|10671.9|12713
1647446100000|2022-03-16 15:55:00|10674.6|10672.6|10674.6|10672.6|10675|10673|10674.2|10672.2|1705
1647446400000|2022-03-16 16:00:00|10675|10673|10674.6|10672.6|10675|10673|10674.6|10672.6|2397
1647446700000|2022-03-16 16:05:00|10674.2|10672.2|10674.6|10672.6|10675|10673|10674.2|10672.2|1051
1647447000000|2022-03-16 16:10:00|10674.8|10672.8|10674.2|10672.2|10675|10673|10674.2|10672.2|1622
1647447300000|2022-03-16 16:15:00|10673.9|10671.9|10673.1|10671.1|10673.9|10671.9|10672.7|10670.7|1834
1647447600000|2022-03-16 16:20:00|10672.7|10670.7|10672.7|10670.7|10672.7|10670.7|10672.1|10670.1|1763
1647447900000|2022-03-16 16:25:00|10672.3|10670.3|10672.7|10670.7|10672.7|10670.7|10672.3|10670.3|2328
1647448200000|2022-03-16 16:30:00|10672.3|10670.3|10672.3|10670.3|10672.7|10670.7|10672.3|10670.3|1572
1647448500000|2022-03-16 16:35:00|10672.7|10670.7|10672.7|10670.7|10672.7|10670.7|10672.3|10670.3|976
1647448800000|2022-03-16 16:40:00|10673.1|10671.1|10673.5|10671.5|10673.9|10671.9|10673.1|10671.1|1950
1647449100000|2022-03-16 16:45:00|10673.1|10671.1|10673.9|10671.9|10674.6|10672.6|10673.1|10671.1|2703
1647449400000|2022-03-16 16:50:00|10674.2|10672.2|10673.1|10671.1|10674.2|10672.2|10672.9|10670.9|3558
1647449700000|2022-03-16 16:55:00|10673.5|10671.5|10671.1|10669.1|10673.5|10671.5|10671.1|10669.1|2727
1647450000000|2022-03-16 17:00:00|10671.5|10669.5|10671.5|10669.5|10671.9|10669.9|10671.1|10669.1|2190
1647450300000|2022-03-16 17:05:00|10671.9|10669.9|10673.5|10671.5|10673.5|10671.5|10671.5|10669.5|5318
1647450600000|2022-03-16 17:10:00|10673.1|10671.1|10672.7|10670.7|10673.1|10671.1|10672.7|10670.7|2628
1647450900000|2022-03-16 17:15:00|10673.1|10671.1|10672.7|10670.7|10673.1|10671.1|10672.7|10670.7|2577
1647451200000|2022-03-16 17:20:00|10672.3|10670.3|10671.9|10669.9|10672.3|10670.3|10671.9|10669.9|627
1647451500000|2022-03-16 17:25:00|10672.3|10670.3|10671.9|10669.9|10672.3|10670.3|10671.9|10669.9|1850
1647451800000|2022-03-16 17:30:00|10671.5|10669.5|10671.1|10669.1|10671.9|10669.9|10671.1|10669.1|2644
1647452100000|2022-03-16 17:35:00|10671.5|10669.5|10670.7|10668.7|10672.3|10670.3|10670.7|10668.7|3182
1647452400000|2022-03-16 17:40:00|10670.5|10668.5|10671.5|10669.5|10671.9|10669.9|10669.9|10667.9|2929
1647452700000|2022-03-16 17:45:00|10671.7|10669.7|10671.5|10669.5|10671.9|10669.9|10670.3|10668.3|3083
1647453000000|2022-03-16 17:50:00|10671.1|10669.1|10669.6|10667.6|10671.1|10669.1|10669.2|10667.2|4316
1647453300000|2022-03-16 17:55:00|10669.9|10667.9|10669.8|10667.8|10672.5|10670.5|10668.8|10666.8|3352
1647453600000|2022-03-16 18:00:00|10667.6|10665.6|10653.5|10651.5|10668.8|10666.8|10653.5|10651.5|8166
1647453900000|2022-03-16 18:05:00|10654.7|10652.7|10651.2|10649.2|10654.7|10652.7|10648.9|10646.9|8122
1647454200000|2022-03-16 18:10:00|10651.4|10649.4|10648.9|10646.9|10653.5|10651.5|10648.9|10646.9|5208
1647454500000|2022-03-16 18:15:00|10648.5|10646.5|10647.7|10645.7|10650.4|10648.4|10646.5|10644.5|6846
1647454800000|2022-03-16 18:20:00|10648.1|10646.1|10647.3|10645.3|10648.5|10646.5|10645.7|10643.7|5688
1647455100000|2022-03-16 18:25:00|10647.7|10645.7|10650.6|10648.6|10650.8|10648.8|10647.7|10645.7|6011
1647455400000|2022-03-16 18:30:00|10650.4|10648.4|10647.7|10645.7|10651.2|10649.2|10647.7|10645.7|6285
1647455700000|2022-03-16 18:35:00|10647.3|10645.3|10648.1|10646.1|10648.9|10646.9|10646.9|10644.9|3811
1647456000000|2022-03-16 18:40:00|10647.9|10645.9|10647.7|10645.7|10648.5|10646.5|10646.1|10644.1|5481
1647456300000|2022-03-16 18:45:00|10648.1|10646.1|10648.5|10646.5|10649.2|10647.2|10646.1|10644.1|7620
1647456600000|2022-03-16 18:50:00|10648.1|10646.1|10652|10650|10652.4|10650.4|10647.3|10645.3|7826
1647456900000|2022-03-16 18:55:00|10652.2|10650.2|10652|10650|10655.5|10653.5|10651.2|10649.2|7982
1647457200000|2022-03-16 19:00:00|10651.6|10649.6|10651.6|10649.6|10652|10650|10648.9|10646.9|4188
1647457500000|2022-03-16 19:05:00|10652|10650|10653.5|10651.5|10653.5|10651.5|10649.6|10647.6|3990
1647457800000|2022-03-16 19:10:00|10653.1|10651.1|10654.7|10652.7|10654.7|10652.7|10652.8|10650.8|3166
1647458100000|2022-03-16 19:15:00|10654.5|10652.5|10657.8|10655.8|10658.6|10656.6|10653.9|10651.9|4528
1647458400000|2022-03-16 19:20:00|10658.2|10656.2|10659.4|10657.4|10659.8|10657.8|10657.8|10655.8|4713
1647458700000|2022-03-16 19:25:00|10659.6|10657.6|10658.6|10656.6|10660.2|10658.2|10658.2|10656.2|2970
1647459000000|2022-03-16 19:30:00|10658.2|10656.2|10660.2|10658.2|10660.2|10658.2|10657.8|10655.8|4264
1647459300000|2022-03-16 19:35:00|10660.6|10658.6|10661|10659|10662.1|10660.1|10659.8|10657.8|4428
1647459600000|2022-03-16 19:40:00|10660.6|10658.6|10661.7|10659.7|10662.1|10660.1|10659.4|10657.4|4201
1647459900000|2022-03-16 19:45:00|10661.5|10659.5|10662.3|10660.3|10662.9|10660.9|10660.2|10658.2|2978
1647460200000|2022-03-16 19:50:00|10662.1|10660.1|10662.5|10660.5|10662.9|10660.9|10661.4|10659.4|3732
1647460500000|2022-03-16 19:55:00|10662.3|10660.3|10662.9|10660.9|10663.5|10661.5|10662.1|10660.1|2108
1647460800000|2022-03-16 20:00:00|10663.3|10661.3|10659.8|10657.8|10663.3|10661.3|10659.8|10657.8|2116
1647461100000|2022-03-16 20:05:00|10659.4|10657.4|10658.2|10656.2|10659.8|10657.8|10658.2|10656.2|3666
1647461400000|2022-03-16 20:10:00|10658.4|10656.4|10657.4|10655.4|10658.6|10656.6|10657.1|10655.1|1891
1647461700000|2022-03-16 20:15:00|10657.3|10655.3|10657.1|10655.1|10657.8|10655.8|10656.5|10654.5|2337
1647462000000|2022-03-16 20:20:00|10657.4|10655.4|10657.1|10655.1|10657.8|10655.8|10656.7|10654.7|917
1647462300000|2022-03-16 20:25:00|10657.4|10655.4|10656.7|10654.7|10658|10656|10656.7|10654.7|870
1647462600000|2022-03-16 20:30:00|10657.1|10655.1|10655.1|10653.1|10657.1|10655.1|10654.3|10652.3|2627
1647462900000|2022-03-16 20:35:00|10654.9|10652.9|10655.1|10653.1|10655.1|10653.1|10654.3|10652.3|990
1647463200000|2022-03-16 20:40:00|10654.9|10652.9|10654.9|10652.9|10656.3|10654.3|10654.7|10652.7|532
1647463500000|2022-03-16 20:45:00|10655.1|10653.1|10656.7|10654.7|10656.9|10654.9|10655.1|10653.1|1165
1647463800000|2022-03-16 20:50:00|10656.3|10654.3|10654.5|10652.5|10656.7|10654.7|10654.3|10652.3|972
1647464100000|2022-03-16 20:55:00|10654.3|10652.3|10656.5|10654.5|10656.7|10654.7|10654.3|10652.3|455
1647468000000|2022-03-16 22:00:00|10656.1|10654.1|10655.5|10653.5|10658|10656|10653.7|10651.7|226
1647468300000|2022-03-16 22:05:00|10655.1|10653.1|10655.3|10653.3|10655.5|10653.5|10654.7|10652.7|56
1647468600000|2022-03-16 22:10:00|10655.1|10653.1|10655.5|10653.5|10656.1|10654.1|10655.1|10653.1|48
1647468900000|2022-03-16 22:15:00|10655.3|10653.3|10654.7|10652.7|10655.3|10653.3|10654.5|10652.5|25
1647469200000|2022-03-16 22:20:00|10654.5|10652.5|10653.5|10651.5|10654.7|10652.7|10653.1|10651.1|126
1647469500000|2022-03-16 22:25:00|10653.3|10651.3|10653.1|10651.1|10653.5|10651.5|10653.1|10651.1|54
1647469800000|2022-03-16 22:30:00|10653.3|10651.3|10654.7|10652.7|10654.9|10652.9|10653.1|10651.1|115
1647470100000|2022-03-16 22:35:00|10654.9|10652.9|10657.1|10655.1|10657.1|10655.1|10654.9|10652.9|74
1647470400000|2022-03-16 22:40:00|10657.4|10655.4|10656.7|10654.7|10657.4|10655.4|10656.7|10654.7|56
1647470700000|2022-03-16 22:45:00|10656.9|10654.9|10657.1|10655.1|10657.4|10655.4|10656.7|10654.7|42
1647471000000|2022-03-16 22:50:00|10657.4|10655.4|10657.8|10655.8|10657.8|10655.8|10657.4|10655.4|68
1647471300000|2022-03-16 22:55:00|10657.6|10655.6|10657.8|10655.8|10657.8|10655.8|10657.4|10655.4|192
1647471600000|2022-03-16 23:00:00|10658|10656|10657.6|10655.6|10658|10656|10656.7|10654.7|233
1647471900000|2022-03-16 23:05:00|10657.8|10655.8|10657.6|10655.6|10657.8|10655.8|10657.4|10655.4|32
1647472200000|2022-03-16 23:10:00|10657.8|10655.8|10657.6|10655.6|10657.8|10655.8|10657.3|10655.3|92
1647472500000|2022-03-16 23:15:00|10657.8|10655.8|10658|10656|10658|10656|10657.8|10655.8|129
1647472800000|2022-03-16 23:20:00|10658.2|10656.2|10658.6|10656.6|10658.6|10656.6|10658.2|10656.2|44
1647473100000|2022-03-16 23:25:00|10658.8|10656.8|10658.6|10656.6|10659|10657|10658.6|10656.6|72
1647473400000|2022-03-16 23:30:00|10658.8|10656.8|10658.2|10656.2|10659|10657|10658.2|10656.2|26
1647473700000|2022-03-16 23:35:00|10657.8|10655.8|10658.8|10656.8|10659.2|10657.2|10657.8|10655.8|88
1647474000000|2022-03-16 23:40:00|10659|10657|10659|10657|10659.2|10657.2|10658.8|10656.8|4
1647474300000|2022-03-16 23:45:00|10658.6|10656.6|10659|10657|10659.8|10657.8|10658.2|10656.2|365
1647474600000|2022-03-16 23:50:00|10659.4|10657.4|10659|10657|10659.4|10657.4|10658.8|10656.8|87
1647474900000|2022-03-16 23:55:00|10658.8|10656.8|10657.8|10655.8|10658.8|10656.8|10657.3|10655.3|72
1647475200000|2022-03-17 00:00:00|10657.6|10655.6|10658.2|10656.2|10658.6|10656.6|10657.4|10655.4|278
1647475500000|2022-03-17 00:05:00|10658|10656|10660.6|10658.6|10660.8|10658.8|10657.4|10655.4|764
1647475800000|2022-03-17 00:10:00|10660.8|10658.8|10661|10659|10661.7|10659.7|10659.8|10657.8|607
1647476100000|2022-03-17 00:15:00|10661.2|10659.2|10660.2|10658.2|10661.2|10659.2|10659.8|10657.8|106
1647476400000|2022-03-17 00:20:00|10659.8|10657.8|10659.8|10657.8|10660.2|10658.2|10658.6|10656.6|226
1647476700000|2022-03-17 00:25:00|10659.4|10657.4|10661|10659|10661.2|10659.2|10659.4|10657.4|212
1647477000000|2022-03-17 00:30:00|10660.8|10658.8|10661|10659|10661.4|10659.4|10660.4|10658.4|185
1647477300000|2022-03-17 00:35:00|10661.2|10659.2|10659.8|10657.8|10661.4|10659.4|10659.8|10657.8|394
1647477600000|2022-03-17 00:40:00|10660|10658|10659.4|10657.4|10660.2|10658.2|10659|10657|312
1647477900000|2022-03-17 00:45:00|10659.2|10657.2|10661.4|10659.4|10661.5|10659.5|10659|10657|867
1647478200000|2022-03-17 00:50:00|10661.5|10659.5|10662.5|10660.5|10662.9|10660.9|10661.4|10659.4|686
1647478500000|2022-03-17 00:55:00|10662.1|10660.1|10661.7|10659.7|10662.9|10660.9|10661.7|10659.7|456
1647478800000|2022-03-17 01:00:00|10661.9|10659.9|10661.4|10659.4|10662.1|10660.1|10661.4|10659.4|496
1647479100000|2022-03-17 01:05:00|10661.7|10659.7|10661.4|10659.4|10661.7|10659.7|10661|10659|347
1647479400000|2022-03-17 01:10:00|10661.2|10659.2|10660.2|10658.2|10661.7|10659.7|10660.2|10658.2|421
1647479700000|2022-03-17 01:15:00|10660|10658|10660.2|10658.2|10660.6|10658.6|10660|10658|277
1647480000000|2022-03-17 01:20:00|10660.6|10658.6|10661|10659|10661.2|10659.2|10660.6|10658.6|189
1647480300000|2022-03-17 01:25:00|10660.8|10658.8|10661.7|10659.7|10661.7|10659.7|10660.6|10658.6|378
1647480600000|2022-03-17 01:30:00|10662.1|10660.1|10661.7|10659.7|10662.3|10660.3|10661.5|10659.5|266
1647480900000|2022-03-17 01:35:00|10661.5|10659.5|10662.1|10660.1|10662.1|10660.1|10661.5|10659.5|167
1647481200000|2022-03-17 01:40:00|10661.7|10659.7|10661.7|10659.7|10662.1|10660.1|10661.4|10659.4|380
1647481500000|2022-03-17 01:45:00|10661.5|10659.5|10661.7|10659.7|10661.7|10659.7|10661.4|10659.4|37
1647481800000|2022-03-17 01:50:00|||||||||38
1647482100000|2022-03-17 01:55:00|10661.4|10659.4|10661.4|10659.4|10661.5|10659.5|10661|10659|219
1647482400000|2022-03-17 02:00:00|10661.7|10659.7|10661.7|10659.7|10661.7|10659.7|10661.4|10659.4|115
1647482700000|2022-03-17 02:05:00|10661.4|10659.4|10661.4|10659.4|10661.4|10659.4|10661|10659|249
1647483000000|2022-03-17 02:10:00|10661|10659|10660.6|10658.6|10661.4|10659.4|10660.6|10658.6|335
1647483300000|2022-03-17 02:15:00|10661|10659|10661|10659|10661|10659|10661|10659|60
1647483600000|2022-03-17 02:20:00|10660.6|10658.6|10661.4|10659.4|10661.4|10659.4|10660.6|10658.6|105
1647483900000|2022-03-17 02:25:00|10661.7|10659.7|10661.4|10659.4|10661.7|10659.7|10661.4|10659.4|72
1647484200000|2022-03-17 02:30:00|10661|10659|10661.7|10659.7|10661.7|10659.7|10661|10659|173
1647484500000|2022-03-17 02:35:00|10662.1|10660.1|10662.9|10660.9|10662.9|10660.9|10662.1|10660.1|234
1647484800000|2022-03-17 02:40:00|10662.5|10660.5|10662.5|10660.5|10662.5|10660.5|10662.5|10660.5|135
1647485100000|2022-03-17 02:45:00|10662.9|10660.9|10662.9|10660.9|10663.3|10661.3|10662.9|10660.9|270
1647485400000|2022-03-17 02:50:00|10663.1|10661.1|10662.5|10660.5|10663.1|10661.1|10662.1|10660.1|470
1647485700000|2022-03-17 02:55:00|10662.3|10660.3|10660.6|10658.6|10662.5|10660.5|10660.4|10658.4|667
1647486000000|2022-03-17 03:00:00|10661|10659|10661.5|10659.5|10661.7|10659.7|10660.6|10658.6|557
1647486300000|2022-03-17 03:05:00|10661.7|10659.7|10662.1|10660.1|10662.1|10660.1|10661.4|10659.4|146
1647486600000|2022-03-17 03:10:00|10662.5|10660.5|10662.5|10660.5|10662.7|10660.7|10662.5|10660.5|71
1647486900000|2022-03-17 03:15:00|10663.3|10661.3|10664.5|10662.5|10664.5|10662.5|10662.5|10660.5|918
1647487200000|2022-03-17 03:20:00|10664.1|10662.1|10664.5|10662.5|10666|10664|10664.1|10662.1|1183
1647487500000|2022-03-17 03:25:00|10664.7|10662.7|10665.6|10663.6|10665.6|10663.6|10664.5|10662.5|503
1647487800000|2022-03-17 03:30:00|10665.5|10663.5|10664.5|10662.5|10665.6|10663.6|10664.5|10662.5|364
1647488100000|2022-03-17 03:35:00|10664.7|10662.7|10664.1|10662.1|10664.9|10662.9|10664.1|10662.1|925
1647488400000|2022-03-17 03:40:00|10664.5|10662.5|10665.3|10663.3|10665.6|10663.6|10664.5|10662.5|202
1647488700000|2022-03-17 03:45:00|10665.6|10663.6|10665.6|10663.6|10668|10666|10665.3|10663.3|1289
1647489000000|2022-03-17 03:50:00|10665.8|10663.8|10664.9|10662.9|10666|10664|10664.9|10662.9|346
1647489300000|2022-03-17 03:55:00|10665.3|10663.3|10664.9|10662.9|10665.3|10663.3|10664.9|10662.9|91
1647489600000|2022-03-17 04:00:00|10664.7|10662.7|10665.3|10663.3|10665.3|10663.3|10664.7|10662.7|78
1647489900000|2022-03-17 04:05:00|10665.5|10663.5|10665.3|10663.3|10665.6|10663.6|10664.9|10662.9|356
1647490200000|2022-03-17 04:10:00|10664.9|10662.9|10664.3|10662.3|10664.9|10662.9|10664.1|10662.1|447
1647490500000|2022-03-17 04:15:00|10664.5|10662.5|10664.1|10662.1|10664.9|10662.9|10663.7|10661.7|369
1647490800000|2022-03-17 04:20:00|10664.5|10662.5|10664.5|10662.5|10664.9|10662.9|10664.5|10662.5|300
1647491100000|2022-03-17 04:25:00|10664.3|10662.3|10664.1|10662.1|10664.5|10662.5|10664.1|10662.1|127
1647491400000|2022-03-17 04:30:00|10664.3|10662.3|10664.1|10662.1|10664.5|10662.5|10663.7|10661.7|141
1647491700000|2022-03-17 04:35:00|10663.9|10661.9|10663.7|10661.7|10664.1|10662.1|10663.7|10661.7|285
1647492000000|2022-03-17 04:40:00|||||||||200
1647492300000|2022-03-17 04:45:00|10664.1|10662.1|10664.5|10662.5|10664.5|10662.5|10664.1|10662.1|281
1647492600000|2022-03-17 04:50:00|10664.1|10662.1|10664.5|10662.5|10664.7|10662.7|10664.1|10662.1|79
1647492900000|2022-03-17 04:55:00|10664.7|10662.7|10663.9|10661.9|10664.7|10662.7|10663.7|10661.7|158
1647493200000|2022-03-17 05:00:00|10664.1|10662.1|10663.7|10661.7|10664.1|10662.1|10663.3|10661.3|411
1647493500000|2022-03-17 05:05:00|10663.3|10661.3|10662.5|10660.5|10663.3|10661.3|10662.5|10660.5|433
1647493800000|2022-03-17 05:10:00|10662.3|10660.3|10662.1|10660.1|10662.5|10660.5|10661.7|10659.7|526
1647494100000|2022-03-17 05:15:00|10662.5|10660.5|10662.1|10660.1|10662.5|10660.5|10662.1|10660.1|125
1647494400000|2022-03-17 05:20:00|10661.7|10659.7|10662.5|10660.5|10662.5|10660.5|10661.7|10659.7|75
1647494700000|2022-03-17 05:25:00|10662.3|10660.3|10662.5|10660.5|10662.5|10660.5|10662.1|10660.1|141
1647495000000|2022-03-17 05:30:00|10662.9|10660.9|10661.5|10659.5|10662.9|10660.9|10661.4|10659.4|678
1647495300000|2022-03-17 05:35:00|10661.4|10659.4|10661.4|10659.4|10661.7|10659.7|10661.2|10659.2|196
1647495600000|2022-03-17 05:40:00|||||||||36
1647495900000|2022-03-17 05:45:00|10661.5|10659.5|10662.5|10660.5|10662.5|10660.5|10661.4|10659.4|339
1647496200000|2022-03-17 05:50:00|10662.3|10660.3|10662.1|10660.1|10662.9|10660.9|10662.1|10660.1|334
1647496500000|2022-03-17 05:55:00|10661.7|10659.7|10662.5|10660.5|10662.5|10660.5|10661.7|10659.7|413
1647496800000|2022-03-17 06:00:00|10662.3|10660.3|10661.7|10659.7|10662.5|10660.5|10661.7|10659.7|1025
1647497100000|2022-03-17 06:05:00|10661.9|10659.9|10661.5|10659.5|10662.1|10660.1|10661.4|10659.4|707
1647497400000|2022-03-17 06:10:00|10661.7|10659.7|10662.1|10660.1|10662.5|10660.5|10661.7|10659.7|194
1647497700000|2022-03-17 06:15:00|10661.7|10659.7|10660.6|10658.6|10662.1|10660.1|10660.6|10658.6|508
1647498000000|2022-03-17 06:20:00|10660|10658|10660.2|10658.2|10660.6|10658.6|10659.8|10657.8|671
1647498300000|2022-03-17 06:25:00|10660.6|10658.6|10659.8|10657.8|10660.6|10658.6|10659.4|10657.4|611
1647498600000|2022-03-17 06:30:00|10660.2|10658.2|10660.2|10658.2|10660.2|10658.2|10659.4|10657.4|368
1647498900000|2022-03-17 06:35:00|10660.4|10658.4|10660.2|10658.2|10660.6|10658.6|10660.2|10658.2|546
1647499200000|2022-03-17 06:40:00|10660.4|10658.4|10659.8|10657.8|10660.6|10658.6|10659.8|10657.8|628
1647499500000|2022-03-17 06:45:00|10660|10658|10658.6|10656.6|10660.2|10658.2|10658.6|10656.6|664
1647499800000|2022-03-17 06:50:00|10659|10657|10656.7|10654.7|10659|10657|10656.7|10654.7|906
1647500100000|2022-03-17 06:55:00|10656.5|10654.5|10657.3|10655.3|10657.4|10655.4|10655.7|10653.7|1029
1647500400000|2022-03-17 07:00:00|10657.1|10655.1|10655.9|10653.9|10657.4|10655.4|10655.5|10653.5|997
1647500700000|2022-03-17 07:05:00|10656.1|10654.1|10657.1|10655.1|10657.1|10655.1|10655.5|10653.5|644
1647501000000|2022-03-17 07:10:00|10656.7|10654.7|10656.3|10654.3|10656.7|10654.7|10656.3|10654.3|522
1647501300000|2022-03-17 07:15:00|10656.5|10654.5|10655.1|10653.1|10656.7|10654.7|10655.1|10653.1|1284
1647501600000|2022-03-17 07:20:00|10654.9|10652.9|10653.5|10651.5|10655.1|10653.1|10652.4|10650.4|1686
1647501900000|2022-03-17 07:25:00|10653.7|10651.7|10653.9|10651.9|10655.1|10653.1|10653.5|10651.5|977
1647502200000|2022-03-17 07:30:00|10654.3|10652.3|10655.5|10653.5|10655.9|10653.9|10654.3|10652.3|519
1647502500000|2022-03-17 07:35:00|10655.1|10653.1|10655.5|10653.5|10655.5|10653.5|10653.9|10651.9|663
1647502800000|2022-03-17 07:40:00|10655.7|10653.7|10655.9|10653.9|10656.3|10654.3|10655.1|10653.1|586
1647503100000|2022-03-17 07:45:00|10656.3|10654.3|10656.7|10654.7|10656.7|10654.7|10655.9|10653.9|792
1647503400000|2022-03-17 07:50:00|10656.5|10654.5|10656.3|10654.3|10657.1|10655.1|10655.9|10653.9|950
1647503700000|2022-03-17 07:55:00|10655.9|10653.9|10657.4|10655.4|10657.8|10655.8|10655.9|10653.9|334
1647504000000|2022-03-17 08:00:00|10657.1|10655.1|10657.1|10655.1|10657.8|10655.8|10656.3|10654.3|1075
1647504300000|2022-03-17 08:05:00|10656.7|10654.7|10657.1|10655.1|10657.4|10655.4|10656.7|10654.7|395
1647504600000|2022-03-17 08:10:00|10657.3|10655.3|10657.4|10655.4|10658.2|10656.2|10657.3|10655.3|378
1647504900000|2022-03-17 08:15:00|10657.8|10655.8|10656.9|10654.9|10657.8|10655.8|10656.3|10654.3|1403
1647505200000|2022-03-17 08:20:00|10657.1|10655.1|10656.7|10654.7|10657.1|10655.1|10655.9|10653.9|603
1647505500000|2022-03-17 08:25:00|10656.5|10654.5|10657.4|10655.4|10657.4|10655.4|10656.5|10654.5|1036
1647505800000|2022-03-17 08:30:00|10657.1|10655.1|10656.7|10654.7|10657.4|10655.4|10656.3|10654.3|456
1647506100000|2022-03-17 08:35:00|10656.5|10654.5|10655.5|10653.5|10656.5|10654.5|10655.5|10653.5|838
1647506400000|2022-03-17 08:40:00|10655.9|10653.9|10657.4|10655.4|10657.8|10655.8|10655.9|10653.9|1082
1647506700000|2022-03-17 08:45:00|10657.8|10655.8|10658.2|10656.2|10659.4|10657.4|10657.6|10655.6|1432
1647507000000|2022-03-17 08:50:00|10658.4|10656.4|10660.2|10658.2|10660.6|10658.6|10658.4|10656.4|876
1647507300000|2022-03-17 08:55:00|10660.4|10658.4|10659.8|10657.8|10660.6|10658.6|10659.4|10657.4|947
1647507600000|2022-03-17 09:00:00|10659.6|10657.6|10659.8|10657.8|10659.8|10657.8|10659.4|10657.4|423
1647507900000|2022-03-17 09:05:00|10660.2|10658.2|10661|10659|10661|10659|10659.4|10657.4|1135
1647508200000|2022-03-17 09:10:00|10661.2|10659.2|10660|10658|10661.4|10659.4|10659.8|10657.8|406
1647508500000|2022-03-17 09:15:00|10660.2|10658.2|10658.6|10656.6|10660.2|10658.2|10658.2|10656.2|1269
1647508800000|2022-03-17 09:20:00|10658.8|10656.8|10658.2|10656.2|10658.8|10656.8|10657.8|10655.8|956
1647509100000|2022-03-17 09:25:00|10658|10656|10657.8|10655.8|10658.2|10656.2|10657.4|10655.4|1231
1647509400000|2022-03-17 09:30:00|10657.4|10655.4|10658.6|10656.6|10658.6|10656.6|10657.4|10655.4|1033
1647509700000|2022-03-17 09:35:00|10659|10657|10659|10657|10659.4|10657.4|10658.8|10656.8|176
1647510000000|2022-03-17 09:40:00|10659.4|10657.4|10660.2|10658.2|10660.2|10658.2|10659|10657|273
1647510300000|2022-03-17 09:45:00|10660.4|10658.4|10661|10659|10661.4|10659.4|10660.4|10658.4|633
1647510600000|2022-03-17 09:50:00|10661.2|10659.2|10661|10659|10661.2|10659.2|10660.2|10658.2|412
1647510900000|2022-03-17 09:55:00|10660.6|10658.6|10660.6|10658.6|10661.4|10659.4|10660.6|10658.6|589
1647511200000|2022-03-17 10:00:00|10661|10659|10662.9|10660.9|10663.1|10661.1|10660.6|10658.6|1612
1647511500000|2022-03-17 10:05:00|10663.3|10661.3|10662.1|10660.1|10663.3|10661.3|10661.7|10659.7|1049
1647511800000|2022-03-17 10:10:00|10662.5|10660.5|10663.3|10661.3|10663.7|10661.7|10662.1|10660.1|1076
1647512100000|2022-03-17 10:15:00|10662.9|10660.9|10663.7|10661.7|10663.7|10661.7|10662.9|10660.9|1034
1647512400000|2022-03-17 10:20:00|10663.3|10661.3|10661.7|10659.7|10663.7|10661.7|10661.4|10659.4|1366
1647512700000|2022-03-17 10:25:00|10661.4|10659.4|10661.4|10659.4|10662.1|10660.1|10661|10659|476
1647513000000|2022-03-17 10:30:00|10661.2|10659.2|10661.7|10659.7|10661.7|10659.7|10660.2|10658.2|1307
1647513300000|2022-03-17 10:35:00|10661.4|10659.4|10661.7|10659.7|10662.5|10660.5|10661.4|10659.4|987
1647513600000|2022-03-17 10:40:00|10661.9|10659.9|10661.4|10659.4|10662.1|10660.1|10660.6|10658.6|282
1647513900000|2022-03-17 10:45:00|10661.2|10659.2|10661.7|10659.7|10662.1|10660.1|10660.6|10658.6|148
1647514200000|2022-03-17 10:50:00|10662.1|10660.1|10661.4|10659.4|10662.1|10660.1|10661.4|10659.4|98
1647514500000|2022-03-17 10:55:00|10661.7|10659.7|10661.4|10659.4|10661.9|10659.9|10661.4|10659.4|392
1647514800000|2022-03-17 11:00:00|10661.7|10659.7|10661.4|10659.4|10662.7|10660.7|10661.4|10659.4|1115
1647515100000|2022-03-17 11:05:00|10661|10659|10660.6|10658.6|10661|10659|10660.2|10658.2|527
1647515400000|2022-03-17 11:10:00|10660.8|10658.8|10661|10659|10661.2|10659.2|10660.8|10658.8|379
1647515700000|2022-03-17 11:15:00|10660.8|10658.8|10659.8|10657.8|10661|10659|10659.8|10657.8|417
1647516000000|2022-03-17 11:20:00|10660|10658|10660.2|10658.2|10660.2|10658.2|10659.8|10657.8|736
1647516300000|2022-03-17 11:25:00|10659.8|10657.8|10659.8|10657.8|10660.6|10658.6|10659.8|10657.8|794
1647516600000|2022-03-17 11:30:00|10660.2|10658.2|10659.4|10657.4|10661|10659|10659.4|10657.4|960
1647516900000|2022-03-17 11:35:00|10659.8|10657.8|10659|10657|10660.2|10658.2|10659|10657|478
1647517200000|2022-03-17 11:40:00|10658.8|10656.8|10658.2|10656.2|10658.8|10656.8|10658.2|10656.2|557
1647517500000|2022-03-17 11:45:00|10658.6|10656.6|10657.8|10655.8|10658.6|10656.6|10657.8|10655.8|439
1647517800000|2022-03-17 11:50:00|10657.6|10655.6|10657.4|10655.4|10658.2|10656.2|10657.4|10655.4|660
1647518100000|2022-03-17 11:55:00|10657.8|10655.8|10657.8|10655.8|10658.2|10656.2|10657.1|10655.1|972
1647518400000|2022-03-17 12:00:00|10659|10657|10659.8|10657.8|10660|10658|10657.4|10655.4|3150
1647518700000|2022-03-17 12:05:00|10660|10658|10661|10659|10661|10659|10659.4|10657.4|1771
1647519000000|2022-03-17 12:10:00|10660.6|10658.6|10660.6|10658.6|10661|10659|10658.6|10656.6|2158
1647519300000|2022-03-17 12:15:00|10661|10659|10661.4|10659.4|10662.5|10660.5|10660.6|10658.6|2418
1647519600000|2022-03-17 12:20:00|10661|10659|10659|10657|10661|10659|10657.8|10655.8|3585
1647519900000|2022-03-17 12:25:00|10659.4|10657.4|10658.6|10656.6|10659.4|10657.4|10658.6|10656.6|2583
1647520200000|2022-03-17 12:30:00|10658.4|10656.4|10659|10657|10659.8|10657.8|10657.4|10655.4|2916
1647520500000|2022-03-17 12:35:00|10658.8|10656.8|10658.2|10656.2|10659|10657|10657.8|10655.8|1318
1647520800000|2022-03-17 12:40:00|10657.8|10655.8|10657.1|10655.1|10658.2|10656.2|10656.3|10654.3|2032
1647521100000|2022-03-17 12:45:00|10657.4|10655.4|10657.8|10655.8|10658.6|10656.6|10657.4|10655.4|1874
1647521400000|2022-03-17 12:50:00|10657.4|10655.4|10657.4|10655.4|10657.8|10655.8|10655.9|10653.9|3127
1647521700000|2022-03-17 12:55:00|10657.6|10655.6|10657.4|10655.4|10658.2|10656.2|10657.1|10655.1|2094
1647522000000|2022-03-17 13:00:00|10657.3|10655.3|10656.7|10654.7|10657.4|10655.4|10656.1|10654.1|1205
1647522300000|2022-03-17 13:05:00|10656.5|10654.5|10657.1|10655.1|10657.4|10655.4|10656.5|10654.5|1178
1647522600000|2022-03-17 13:10:00|10657.4|10655.4|10657.4|10655.4|10657.8|10655.8|10657.1|10655.1|1455
1647522900000|2022-03-17 13:15:00|10657.3|10655.3|10657.4|10655.4|10657.8|10655.8|10657.1|10655.1|1451
1647523200000|2022-03-17 13:20:00|10657.8|10655.8|10657.1|10655.1|10658.2|10656.2|10657.1|10655.1|2309
1647523500000|2022-03-17 13:25:00|10657.4|10655.4|10657.1|10655.1|10657.8|10655.8|10656.7|10654.7|2660
1647523800000|2022-03-17 13:30:00|10657.4|10655.4|10657.4|10655.4|10657.4|10655.4|10656.7|10654.7|1571
1647524100000|2022-03-17 13:35:00|10657.8|10655.8|10657.4|10655.4|10657.8|10655.8|10657.4|10655.4|660
1647524400000|2022-03-17 13:40:00|10657.1|10655.1|10657.1|10655.1|10657.4|10655.4|10656.7|10654.7|821
1647524700000|2022-03-17 13:45:00|10656.9|10654.9|10657.4|10655.4|10657.4|10655.4|10656.7|10654.7|1317
1647525000000|2022-03-17 13:50:00|10657.1|10655.1|10657.8|10655.8|10658.2|10656.2|10657.1|10655.1|1547
1647525300000|2022-03-17 13:55:00|10657.6|10655.6|10657.8|10655.8|10657.8|10655.8|10656.3|10654.3|1807
1647525600000|2022-03-17 14:00:00|10657.6|10655.6|10659.4|10657.4|10659.4|10657.4|10657.4|10655.4|1948
1647525900000|2022-03-17 14:05:00|10659|10657|10660.2|10658.2|10660.2|10658.2|10658.6|10656.6|1501
1647526200000|2022-03-17 14:10:00|10660|10658|10661|10659|10661.4|10659.4|10659.4|10657.4|2910
1647526500000|2022-03-17 14:15:00|10661.2|10659.2|10659.8|10657.8|10661.7|10659.7|10659.8|10657.8|2565
1647526800000|2022-03-17 14:20:00|10660.2|10658.2|10661|10659|10661|10659|10660.2|10658.2|1234
1647527100000|2022-03-17 14:25:00|10660.6|10658.6|10661|10659|10661|10659|10660.6|10658.6|1929
1647527400000|2022-03-17 14:30:00|10660.8|10658.8|10662.5|10660.5|10662.5|10660.5|10660.2|10658.2|2297
1647527700000|2022-03-17 14:35:00|10662.9|10660.9|10662.1|10660.1|10662.9|10660.9|10662.1|10660.1|1118
1647528000000|2022-03-17 14:40:00|10661.9|10659.9|10661.4|10659.4|10662.1|10660.1|10661|10659|793
1647528300000|2022-03-17 14:45:00|10661|10659|10661.4|10659.4|10661.4|10659.4|10660.6|10658.6|1867
1647528600000|2022-03-17 14:50:00|10661|10659|10661|10659|10661.4|10659.4|10660.6|10658.6|516
1647528900000|2022-03-17 14:55:00|10661.2|10659.2|10661.4|10659.4|10662.5|10660.5|10661.2|10659.2|1579
1647529200000|2022-03-17 15:00:00|10661.2|10659.2|10661.4|10659.4|10661.7|10659.7|10660.8|10658.8|837
1647529500000|2022-03-17 15:05:00|10661.7|10659.7|10661.7|10659.7|10662.1|10660.1|10661.4|10659.4|1040
1647529800000|2022-03-17 15:10:00|10661.4|10659.4|10661.4|10659.4|10661.7|10659.7|10661.4|10659.4|1395
1647530100000|2022-03-17 15:15:00|10661.2|10659.2|10660.2|10658.2|10661.7|10659.7|10660.2|10658.2|1370
1647530400000|2022-03-17 15:20:00|10659.8|10657.8|10660.2|10658.2|10660.2|10658.2|10659|10657|3689
1647530700000|2022-03-17 15:25:00|10659.8|10657.8|10660.2|10658.2|10660.6|10658.6|10659.8|10657.8|767
1647531000000|2022-03-17 15:30:00|10659.8|10657.8|10659.8|10657.8|10660.2|10658.2|10659.8|10657.8|436
1647531300000|2022-03-17 15:35:00|10660.2|10658.2|10660.2|10658.2|10660.2|10658.2|10659.8|10657.8|1564
1647531600000|2022-03-17 15:40:00|10660.6|10658.6|10661|10659|10661|10659|10660.6|10658.6|1119
1647531900000|2022-03-17 15:45:00|10661.4|10659.4|10661|10659|10661.4|10659.4|10660.6|10658.6|1744
1647532200000|2022-03-17 15:50:00|10660.6|10658.6|10659|10657|10661|10659|10659|10657|2250
1647532500000|2022-03-17 15:55:00|10659.4|10657.4|10659.8|10657.8|10660.2|10658.2|10659.4|10657.4|1709
1647532800000|2022-03-17 16:00:00|10659.6|10657.6|10659.4|10657.4|10659.8|10657.8|10659.4|10657.4|1727
1647533100000|2022-03-17 16:05:00|10659.8|10657.8|10659.8|10657.8|10660.2|10658.2|10659.2|10657.2|1693
1647533400000|2022-03-17 16:10:00|10660.2|10658.2|10660.4|10658.4|10660.6|10658.6|10659.8|10657.8|919
1647533700000|2022-03-17 16:15:00|10660.2|10658.2|10660.6|10658.6|10661.4|10659.4|10660.2|10658.2|1389
1647534000000|2022-03-17 16:20:00|10660.2|10658.2|10659|10657|10660.2|10658.2|10659|10657|2754
1647534300000|2022-03-17 16:25:00|10659.4|10657.4|10658.6|10656.6|10659.4|10657.4|10658.6|10656.6|1591
1647534600000|2022-03-17 16:30:00|10658.2|10656.2|10658.2|10656.2|10658.6|10656.6|10658.2|10656.2|1959
1647534900000|2022-03-17 16:35:00|10658.4|10656.4|10658.2|10656.2|10658.6|10656.6|10658.2|10656.2|909
1647535200000|2022-03-17 16:40:00|10657.8|10655.8|10658.6|10656.6|10658.6|10656.6|10657.8|10655.8|1468
1647535500000|2022-03-17 16:45:00|10658.2|10656.2|10658.2|10656.2|10658.2|10656.2|10657.8|10655.8|1307
1647535800000|2022-03-17 16:50:00|10658.6|10656.6|10658.6|10656.6|10659|10657|10658.2|10656.2|929
1647536100000|2022-03-17 16:55:00|10659|10657|10659|10657|10659.4|10657.4|10658.6|10656.6|646
1647536400000|2022-03-17 17:00:00|10659.4|10657.4|10659.4|10657.4|10659.4|10657.4|10659|10657|711
1647536700000|2022-03-17 17:05:00|||||||||452
1647537000000|2022-03-17 17:10:00|10659.8|10657.8|10660.2|10658.2|10660.2|10658.2|10659.4|10657.4|819
1647537300000|2022-03-17 17:15:00|10659.8|10657.8|10659.4|10657.4|10660.2|10658.2|10659.4|10657.4|1907
1647537600000|2022-03-17 17:20:00|10659.8|10657.8|10659.4|10657.4|10659.8|10657.8|10659.4|10657.4|1410
1647537900000|2022-03-17 17:25:00|10659|10657|10657.8|10655.8|10659.4|10657.4|10657.8|10655.8|1268
1647538200000|2022-03-17 17:30:00|10658.2|10656.2|10658.2|10656.2|10658.6|10656.6|10657.8|10655.8|1337
1647538500000|2022-03-17 17:35:00|10657.8|10655.8|10657.1|10655.1|10658.2|10656.2|10657.1|10655.1|1743
1647538800000|2022-03-17 17:40:00|10656.7|10654.7|10656.7|10654.7|10657.1|10655.1|10656.3|10654.3|1012
1647539100000|2022-03-17 17:45:00|10657.1|10655.1|10657.1|10655.1|10657.1|10655.1|10657.1|10655.1|536
1647539400000|2022-03-17 17:50:00|||||||||302
1647539700000|2022-03-17 17:55:00|10656.7|10654.7|10656.7|10654.7|10656.7|10654.7|10656.7|10654.7|597
1647540000000|2022-03-17 18:00:00|10656.3|10654.3|10656.7|10654.7|10656.7|10654.7|10656.3|10654.3|887
1647540300000|2022-03-17 18:05:00|10656.3|10654.3|10656.3|10654.3|10656.7|10654.7|10655.9|10653.9|2119
1647540600000|2022-03-17 18:10:00|10656.1|10654.1|10656.3|10654.3|10656.7|10654.7|10655.9|10653.9|285
1647540900000|2022-03-17 18:15:00|10656.1|10654.1|10654.7|10652.7|10656.3|10654.3|10654.7|10652.7|1298
1647541200000|2022-03-17 18:20:00|10654.9|10652.9|10654.7|10652.7|10655.1|10653.1|10654.3|10652.3|465
1647541500000|2022-03-17 18:25:00|10655.1|10653.1|10655.5|10653.5|10655.9|10653.9|10654.9|10652.9|1048
1647541800000|2022-03-17 18:30:00|10655.1|10653.1|10654.3|10652.3|10655.1|10653.1|10653.9|10651.9|1652
1647542100000|2022-03-17 18:35:00|10653.9|10651.9|10654.7|10652.7|10654.7|10652.7|10653.9|10651.9|569
1647542400000|2022-03-17 18:40:00|10654.3|10652.3|10655.1|10653.1|10655.5|10653.5|10654.3|10652.3|822
1647542700000|2022-03-17 18:45:00|10655.5|10653.5|10655.9|10653.9|10655.9|10653.9|10655.5|10653.5|681
1647543000000|2022-03-17 18:50:00|10655.5|10653.5|10657.4|10655.4|10657.8|10655.8|10655.5|10653.5|3342
1647543300000|2022-03-17 18:55:00|10657.6|10655.6|10655.9|10653.9|10657.8|10655.8|10655.9|10653.9|3988
1647543600000|2022-03-17 19:00:00|10655.5|10653.5|10655.9|10653.9|10656.3|10654.3|10655.5|10653.5|2311
1647543900000|2022-03-17 19:05:00|10656.1|10654.1|10656.3|10654.3|10656.7|10654.7|10655.9|10653.9|796
1647544200000|2022-03-17 19:10:00|10655.9|10653.9|10656.3|10654.3|10656.7|10654.7|10655.9|10653.9|582
1647544500000|2022-03-17 19:15:00|10656.7|10654.7|10656.3|10654.3|10656.7|10654.7|10656.3|10654.3|195
1647544800000|2022-03-17 19:20:00|10656.5|10654.5|10656.7|10654.7|10656.7|10654.7|10656.3|10654.3|1737
1647545100000|2022-03-17 19:25:00|10656.3|10654.3|10657.4|10655.4|10657.8|10655.8|10656.3|10654.3|1734
1647545400000|2022-03-17 19:30:00|10657.8|10655.8|10657.1|10655.1|10658.2|10656.2|10656.7|10654.7|1638
1647545700000|2022-03-17 19:35:00|10656.7|10654.7|10656.3|10654.3|10656.7|10654.7|10655.9|10653.9|1349
1647546000000|2022-03-17 19:40:00|10655.9|10653.9|10655.9|10653.9|10655.9|10653.9|10655.5|10653.5|1504
1647546300000|2022-03-17 19:45:00|10655.5|10653.5|10656.7|10654.7|10657.4|10655.4|10655.5|10653.5|3502
1647546600000|2022-03-17 19:50:00|10656.3|10654.3|10657.4|10655.4|10658.2|10656.2|10656.3|10654.3|4558
1647546900000|2022-03-17 19:55:00|10657.1|10655.1|10655.9|10653.9|10658.2|10656.2|10655.1|10653.1|7816
1647547200000|2022-03-17 20:00:00|10656.3|10654.3|10655.3|10653.3|10656.7|10654.7|10655.1|10653.1|2415
1647547500000|2022-03-17 20:05:00|10655.5|10653.5|10654.7|10652.7|10655.5|10653.5|10654.3|10652.3|797
1647547800000|2022-03-17 20:10:00|10654.9|10652.9|10654.7|10652.7|10655.9|10653.9|10654.3|10652.3|2804
1647548100000|2022-03-17 20:15:00|10655.1|10653.1|10654.3|10652.3|10655.1|10653.1|10654.3|10652.3|759
1647548400000|2022-03-17 20:20:00|10654.5|10652.5|10654.3|10652.3|10654.7|10652.7|10654.1|10652.1|1028
1647548700000|2022-03-17 20:25:00|10653.9|10651.9|10655.9|10653.9|10655.9|10653.9|10653.9|10651.9|530
1647549000000|2022-03-17 20:30:00|10655.5|10653.5|10659.8|10657.8|10659.8|10657.8|10655.5|10653.5|1285
1647549300000|2022-03-17 20:35:00|10659.4|10657.4|10659.2|10657.2|10659.4|10657.4|10657.8|10655.8|947
1647549600000|2022-03-17 20:40:00|10659.4|10657.4|10660.6|10658.6|10661|10659|10659.2|10657.2|614
1647549900000|2022-03-17 20:45:00|10660.4|10658.4|10659.8|10657.8|10661|10659|10659.8|10657.8|1248
1647550200000|2022-03-17 20:50:00|10660.2|10658.2|10660.6|10658.6|10660.6|10658.6|10659.8|10657.8|1075
1647550500000|2022-03-17 20:55:00|10660.8|10658.8|10660.6|10658.6|10661|10659|10660.6|10658.6|797
1647554400000|2022-03-17 22:00:00|10660.8|10658.8|10663.1|10661.1|10664.3|10662.3|10660.4|10658.4|640
1647554700000|2022-03-17 22:05:00|10663.3|10661.3|10662.5|10660.5|10663.3|10661.3|10662.5|10660.5|50
1647555000000|2022-03-17 22:10:00|10662.3|10660.3|10663.3|10661.3|10663.3|10661.3|10662.1|10660.1|46
1647555300000|2022-03-17 22:15:00|10663.7|10661.7|10664.1|10662.1|10664.5|10662.5|10663.7|10661.7|223
1647555600000|2022-03-17 22:20:00|10664.3|10662.3|10664.1|10662.1|10664.3|10662.3|10663.7|10661.7|113
1647555900000|2022-03-17 22:25:00|10663.7|10661.7|10663.7|10661.7|10663.9|10661.9|10663.5|10661.5|18
1647556200000|2022-03-17 22:30:00|10664.1|10662.1|10663.3|10661.3|10664.1|10662.1|10663.3|10661.3|23
1647556500000|2022-03-17 22:35:00|10663.1|10661.1|10661.7|10659.7|10663.1|10661.1|10661.7|10659.7|36
1647556800000|2022-03-17 22:40:00|10661.5|10659.5|10661.5|10659.5|10661.5|10659.5|10661.4|10659.4|27
1647557100000|2022-03-17 22:45:00|10661.4|10659.4|10661.7|10659.7|10661.7|10659.7|10661.4|10659.4|5
1647557400000|2022-03-17 22:50:00|10662.1|10660.1|10662.3|10660.3|10662.3|10660.3|10661.7|10659.7|27
1647557700000|2022-03-17 22:55:00|10662.1|10660.1|10660.8|10658.8|10662.1|10660.1|10660.2|10658.2|53
1647558000000|2022-03-17 23:00:00|10661|10659|10661.7|10659.7|10661.7|10659.7|10661|10659|15
1647558300000|2022-03-17 23:05:00|10661.5|10659.5|10661.9|10659.9|10662.1|10660.1|10661.5|10659.5|8
1647558600000|2022-03-17 23:10:00|10662.1|10660.1|10662.3|10660.3|10662.7|10660.7|10662.1|10660.1|11
1647558900000|2022-03-17 23:15:00|10662.1|10660.1|10661.7|10659.7|10662.3|10660.3|10661.7|10659.7|0
1647559200000|2022-03-17 23:20:00|10661.9|10659.9|10662.5|10660.5|10662.7|10660.7|10661.9|10659.9|60
1647559500000|2022-03-17 23:25:00|10662.3|10660.3|10661.7|10659.7|10662.5|10660.5|10661.7|10659.7|12
1647559800000|2022-03-17 23:30:00|10662.3|10660.3|10661.9|10659.9|10662.3|10660.3|10661.9|10659.9|28
1647560100000|2022-03-17 23:35:00|10661.7|10659.7|10661.2|10659.2|10661.9|10659.9|10661.2|10659.2|38
1647560400000|2022-03-17 23:40:00|10661|10659|10661.7|10659.7|10661.7|10659.7|10660.6|10658.6|130
1647560700000|2022-03-17 23:45:00|10661.5|10659.5|10661|10659|10661.5|10659.5|10660.6|10658.6|11
1647561000000|2022-03-17 23:50:00|10661.4|10659.4|10661|10659|10661.7|10659.7|10660.6|10658.6|33
1647561300000|2022-03-17 23:55:00|10661.4|10659.4|10662.1|10660.1|10662.1|10660.1|10661.2|10659.2|84
1647561600000|2022-03-18 00:00:00|10662.5|10660.5|10662.9|10660.9|10663.3|10661.3|10661.9|10659.9|232
1647561900000|2022-03-18 00:05:00|10662.7|10660.7|10662.1|10660.1|10662.7|10660.7|10661.7|10659.7|134
1647562200000|2022-03-18 00:10:00|10662.7|10660.7|10663.1|10661.1|10663.9|10661.9|10662.5|10660.5|122
1647562500000|2022-03-18 00:15:00|10663.3|10661.3|10663.5|10661.5|10663.7|10661.7|10663.1|10661.1|35
1647562800000|2022-03-18 00:20:00|10663.3|10661.3|10662.9|10660.9|10663.7|10661.7|10662.9|10660.9|130
1647563100000|2022-03-18 00:25:00|10662.1|10660.1|10661.7|10659.7|10662.3|10660.3|10661.4|10659.4|274
1647563400000|2022-03-18 00:30:00|10661.5|10659.5|10661.4|10659.4|10661.7|10659.7|10661|10659|70
1647563700000|2022-03-18 00:35:00|10661.7|10659.7|10660.2|10658.2|10661.7|10659.7|10659.2|10657.2|214
1647564000000|2022-03-18 00:40:00|10660|10658|10660.6|10658.6|10660.6|10658.6|10659.4|10657.4|138
1647564300000|2022-03-18 00:45:00|10661|10659|10661.2|10659.2|10661.7|10659.7|10660.6|10658.6|206
1647564600000|2022-03-18 00:50:00|10661.4|10659.4|10660.8|10658.8|10661.4|10659.4|10660.6|10658.6|214
1647564900000|2022-03-18 00:55:00|10660.6|10658.6|10659.8|10657.8|10660.6|10658.6|10659.4|10657.4|216
1647565200000|2022-03-18 01:00:00|10659.4|10657.4|10659.4|10657.4|10659.8|10657.8|10659|10657|104
1647565500000|2022-03-18 01:05:00|10659.8|10657.8|10659|10657|10660.2|10658.2|10659|10657|578
1647565800000|2022-03-18 01:10:00|10659.4|10657.4|10659|10657|10659.4|10657.4|10658.6|10656.6|169
1647566100000|2022-03-18 01:15:00|10658.8|10656.8|10660.2|10658.2|10660.2|10658.2|10658.6|10656.6|303
1647566400000|2022-03-18 01:20:00|10659.8|10657.8|10660.2|10658.2|10660.2|10658.2|10659.8|10657.8|65
1647566700000|2022-03-18 01:25:00|10659.8|10657.8|10659.8|10657.8|10660|10658|10659.8|10657.8|141
1647567000000|2022-03-18 01:30:00|10659.4|10657.4|10659|10657|10659.6|10657.6|10659|10657|291
1647567300000|2022-03-18 01:35:00|10658.8|10656.8|10658.6|10656.6|10658.8|10656.8|10657.8|10655.8|211
1647567600000|2022-03-18 01:40:00|10658.2|10656.2|10657.4|10655.4|10658.2|10656.2|10657.4|10655.4|181
1647567900000|2022-03-18 01:45:00|10657.6|10655.6|10658.2|10656.2|10658.6|10656.6|10657.6|10655.6|147
1647568200000|2022-03-18 01:50:00|10658.4|10656.4|10657.8|10655.8|10658.6|10656.6|10657.8|10655.8|107
1647568500000|2022-03-18 01:55:00|10658|10656|10658|10656|10658.2|10656.2|10657.8|10655.8|196
1647568800000|2022-03-18 02:00:00|10658.2|10656.2|10658.6|10656.6|10658.6|10656.6|10657.8|10655.8|141
1647569100000|2022-03-18 02:05:00|10658.4|10656.4|10658.2|10656.2|10658.6|10656.6|10658|10656|335
1647569400000|2022-03-18 02:10:00|10658|10656|10658.2|10656.2|10658.2|10656.2|10657.4|10655.4|339
1647569700000|2022-03-18 02:15:00|10657.8|10655.8|10657.8|10655.8|10657.8|10655.8|10657.8|10655.8|52
1647570000000|2022-03-18 02:20:00|10658.2|10656.2|10658.2|10656.2|10658.2|10656.2|10657.8|10655.8|227
1647570300000|2022-03-18 02:25:00|||||||||42
1647570600000|2022-03-18 02:30:00|10658|10656|10658.2|10656.2|10658.2|10656.2|10657.8|10655.8|58
1647570900000|2022-03-18 02:35:00|10658.6|10656.6|10657.8|10655.8|10658.6|10656.6|10657.8|10655.8|70
1647571500000|2022-03-18 02:45:00|10658|10656|10657.8|10655.8|10658|10656|10657.8|10655.8|127
1647571800000|2022-03-18 02:50:00|||||||||10
1647572100000|2022-03-18 02:55:00|10658.2|10656.2|10658.2|10656.2|10658.2|10656.2|10658.2|10656.2|141
1647572400000|2022-03-18 03:00:00|10658.6|10656.6|10658.2|10656.2|10658.8|10656.8|10658.2|10656.2|102
1647572700000|2022-03-18 03:05:00|10658|10656|10658.2|10656.2|10658.2|10656.2|10657.8|10655.8|90
1647573000000|2022-03-18 03:10:00|10658.4|10656.4|10659.4|10657.4|10659.4|10657.4|10658.2|10656.2|234
1647573300000|2022-03-18 03:15:00|10659.8|10657.8|10659.8|10657.8|10659.8|10657.8|10659.8|10657.8|185
1647573600000|2022-03-18 03:20:00|10659.6|10657.6|10659.8|10657.8|10659.8|10657.8|10659.6|10657.6|44
1647573900000|2022-03-18 03:25:00|||||||||70
1647574200000|2022-03-18 03:30:00|10660.2|10658.2|10659.6|10657.6|10660.2|10658.2|10659.6|10657.6|200
1647574500000|2022-03-18 03:35:00|10659.4|10657.4|10659.8|10657.8|10659.8|10657.8|10659.4|10657.4|66
1647574800000|2022-03-18 03:40:00|10659.6|10657.6|10659.8|10657.8|10659.8|10657.8|10659.6|10657.6|6
1647575100000|2022-03-18 03:45:00|10660|10658|10660.2|10658.2|10660.2|10658.2|10659.8|10657.8|32
1647575400000|2022-03-18 03:50:00|10659.8|10657.8|10659.8|10657.8|10659.8|10657.8|10659.8|10657.8|81
1647575700000|2022-03-18 03:55:00|10660.2|10658.2|10659.4|10657.4|10660.2|10658.2|10659.4|10657.4|88
1647576000000|2022-03-18 04:00:00|10659.8|10657.8|10659.6|10657.6|10659.8|10657.8|10659.4|10657.4|108
1647576300000|2022-03-18 04:05:00|10659.4|10657.4|10659.4|10657.4|10659.8|10657.8|10659.4|10657.4|29
1647576600000|2022-03-18 04:10:00|10659.6|10657.6|10660.2|10658.2|10660.2|10658.2|10659.6|10657.6|41
1647576900000|2022-03-18 04:15:00|10659.8|10657.8|10659.4|10657.4|10659.8|10657.8|10659|10657|73
1647577200000|2022-03-18 04:20:00|10659.2|10657.2|10659|10657|10659.4|10657.4|10658.8|10656.8|55
1647577500000|2022-03-18 04:25:00|10659.4|10657.4|10659.2|10657.2|10659.4|10657.4|10659|10657|97
1647577800000|2022-03-18 04:30:00|10659.4|10657.4|10659.4|10657.4|10659.4|10657.4|10659.4|10657.4|4
1647578100000|2022-03-18 04:35:00|10659.2|10657.2|10659.4|10657.4|10659.4|10657.4|10659|10657|157
1647578400000|2022-03-18 04:40:00|10659.2|10657.2|10658.6|10656.6|10659.4|10657.4|10658.6|10656.6|407
1647578700000|2022-03-18 04:45:00|10659|10657|10659|10657|10659|10657|10658.6|10656.6|30
1647579000000|2022-03-18 04:50:00|10659.2|10657.2|10659|10657|10659.2|10657.2|10659|10657|75
1647579300000|2022-03-18 04:55:00|10658.6|10656.6|10658.8|10656.8|10658.8|10656.8|10658.6|10656.6|72
1647579600000|2022-03-18 05:00:00|10658.6|10656.6|10658.6|10656.6|10659|10657|10658.6|10656.6|28
1647579900000|2022-03-18 05:05:00|10658.2|10656.2|10658.6|10656.6|10658.6|10656.6|10658.2|10656.2|5
1647580200000|2022-03-18 05:10:00|10659|10657|10658.6|10656.6|10659|10657|10658.6|10656.6|153
1647580500000|2022-03-18 05:15:00|10658.2|10656.2|10658.6|10656.6|10658.6|10656.6|10658.2|10656.2|19
1647580800000|2022-03-18 05:20:00|||||||||14
1647581100000|2022-03-18 05:25:00|10658.8|10656.8|10658.2|10656.2|10659|10657|10658.2|10656.2|26
1647581400000|2022-03-18 05:30:00|10658.6|10656.6|10658.2|10656.2|10658.6|10656.6|10658.2|10656.2|27
1647581700000|2022-03-18 05:35:00|10658.6|10656.6|10658.6|10656.6|10658.6|10656.6|10658.6|10656.6|13
1647582000000|2022-03-18 05:40:00|10658.4|10656.4|10659|10657|10659|10657|10658.4|10656.4|108
1647582300000|2022-03-18 05:45:00|10659.4|10657.4|10659.4|10657.4|10659.4|10657.4|10659.2|10657.2|27
1647582600000|2022-03-18 05:50:00|||||||||2
1647582900000|2022-03-18 05:55:00|10659.2|10657.2|10659.4|10657.4|10659.4|10657.4|10659.2|10657.2|5
1647583200000|2022-03-18 06:00:00|10659.2|10657.2|10659|10657|10659.4|10657.4|10658.6|10656.6|331
1647583500000|2022-03-18 06:05:00|10659.4|10657.4|10659|10657|10659.4|10657.4|10659|10657|210
1647583800000|2022-03-18 06:10:00|10659.4|10657.4|10659|10657|10659.4|10657.4|10659|10657|237
1647584100000|2022-03-18 06:15:00|10659.4|10657.4|10659|10657|10659.4|10657.4|10659|10657|119
1647584400000|2022-03-18 06:20:00|10659.4|10657.4|10659|10657|10659.4|10657.4|10659|10657|38
1647584700000|2022-03-18 06:25:00|10659.2|10657.2|10659.4|10657.4|10659.4|10657.4|10659.2|10657.2|16
1647585000000|2022-03-18 06:30:00|10660.2|10658.2|10660.2|10658.2|10660.6|10658.6|10660.2|10658.2|405
1647585300000|2022-03-18 06:35:00|10660.4|10658.4|10660.4|10658.4|10661|10659|10660.2|10658.2|651
1647585600000|2022-03-18 06:40:00|10660.6|10658.6|10659.8|10657.8|10660.6|10658.6|10659.8|10657.8|51
1647585900000|2022-03-18 06:45:00|10659.4|10657.4|10658.2|10656.2|10659.4|10657.4|10658.2|10656.2|750
1647586200000|2022-03-18 06:50:00|10658.4|10656.4|10659|10657|10659|10657|10658.4|10656.4|131
1647586500000|2022-03-18 06:55:00|10659.4|10657.4|10658.2|10656.2|10659.4|10657.4|10658.2|10656.2|325
1647586800000|2022-03-18 07:00:00|10657.8|10655.8|10657.8|10655.8|10658.2|10656.2|10657.4|10655.4|347
1647587100000|2022-03-18 07:05:00|10658|10656|10657.1|10655.1|10658.2|10656.2|10657.1|10655.1|447
1647587400000|2022-03-18 07:10:00|10657.3|10655.3|10658.2|10656.2|10658.2|10656.2|10656.7|10654.7|497
1647587700000|2022-03-18 07:15:00|10658.4|10656.4|10658.2|10656.2|10659|10657|10657.8|10655.8|436
1647588000000|2022-03-18 07:20:00|10658.6|10656.6|10659|10657|10659.2|10657.2|10658.6|10656.6|366
1647588300000|2022-03-18 07:25:00|10659.2|10657.2|10658.6|10656.6|10659.4|10657.4|10658.6|10656.6|444
1647588600000|2022-03-18 07:30:00|10658.8|10656.8|10659.8|10657.8|10659.8|10657.8|10658.6|10656.6|486
1647588900000|2022-03-18 07:35:00|10659.4|10657.4|10660.2|10658.2|10660.2|10658.2|10659.4|10657.4|382
1647589200000|2022-03-18 07:40:00|10660|10658|10660.2|10658.2|10660.6|10658.6|10660|10658|686
1647589500000|2022-03-18 07:45:00|10660.4|10658.4|10660.6|10658.6|10660.6|10658.6|10660.2|10658.2|164
1647589800000|2022-03-18 07:50:00|10661|10659|10660.6|10658.6|10661.4|10659.4|10660.2|10658.2|788
1647590100000|2022-03-18 07:55:00|10660.2|10658.2|10660.6|10658.6|10661|10659|10659.4|10657.4|1900
1647590400000|2022-03-18 08:00:00|10661|10659|10661|10659|10661|10659|10660.2|10658.2|597
1647590700000|2022-03-18 08:05:00|10660.6|10658.6|10661.4|10659.4|10661.4|10659.4|10660.6|10658.6|250
1647591000000|2022-03-18 08:10:00|10661|10659|10659.6|10657.6|10661|10659|10659.4|10657.4|210
1647591300000|2022-03-18 08:15:00|10659.8|10657.8|10659.4|10657.4|10659.8|10657.8|10659.4|10657.4|155
1647591600000|2022-03-18 08:20:00|10659|10657|10659|10657|10659.4|10657.4|10659|10657|473
1647591900000|2022-03-18 08:25:00|10659.4|10657.4|10659.4|10657.4|10659.8|10657.8|10659.4|10657.4|164
1647592200000|2022-03-18 08:30:00|10659.6|10657.6|10659.4|10657.4|10659.8|10657.8|10659|10657|544
1647592500000|2022-03-18 08:35:00|10659.6|10657.6|10660.2|10658.2|10660.2|10658.2|10659.4|10657.4|589
1647592800000|2022-03-18 08:40:00|10659.8|10657.8|10660.6|10658.6|10660.6|10658.6|10659.4|10657.4|212
1647593100000|2022-03-18 08:45:00|10660.4|10658.4|10660.2|10658.2|10660.4|10658.4|10659.8|10657.8|412
1647593400000|2022-03-18 08:50:00|10660.6|10658.6|10661.4|10659.4|10661.4|10659.4|10660.2|10658.2|312
1647593700000|2022-03-18 08:55:00|10661.2|10659.2|10660.6|10658.6|10661.2|10659.2|10660.2|10658.2|436
1647594000000|2022-03-18 09:00:00|10660.8|10658.8|10660.6|10658.6|10661|10659|10660.6|10658.6|665
1647594300000|2022-03-18 09:05:00|10660.8|10658.8|10660.2|10658.2|10660.8|10658.8|10660.2|10658.2|207
1647594600000|2022-03-18 09:10:00|10660.6|10658.6|10660.6|10658.6|10661|10659|10660.2|10658.2|314
1647594900000|2022-03-18 09:15:00|10661|10659|10661|10659|10661|10659|10661|10659|270
1647595200000|2022-03-18 09:20:00|10661.4|10659.4|10661.7|10659.7|10661.7|10659.7|10661.2|10659.2|224
1647595500000|2022-03-18 09:25:00|10661.4|10659.4|10661.7|10659.7|10662.5|10660.5|10661.4|10659.4|805
1647595800000|2022-03-18 09:30:00|10661.4|10659.4|10662.1|10660.1|10662.3|10660.3|10661.4|10659.4|878
1647596100000|2022-03-18 09:35:00|10662.5|10660.5|10662.5|10660.5|10663.3|10661.3|10662.3|10660.3|827
1647596400000|2022-03-18 09:40:00|10662.9|10660.9|10662.9|10660.9|10662.9|10660.9|10662.9|10660.9|108
1647596700000|2022-03-18 09:45:00|10663.1|10661.1|10662.9|10660.9|10663.1|10661.1|10662.9|10660.9|175
1647597000000|2022-03-18 09:50:00|10662.5|10660.5|10662.9|10660.9|10662.9|10660.9|10662.5|10660.5|531
1647597300000|2022-03-18 09:55:00|10662.5|10660.5|10663.3|10661.3|10663.3|10661.3|10662.5|10660.5|384
1647597600000|2022-03-18 10:00:00|10663.1|10661.1|10663.7|10661.7|10663.7|10661.7|10662.9|10660.9|681
1647597900000|2022-03-18 10:05:00|10663.9|10661.9|10664.1|10662.1|10664.5|10662.5|10663.7|10661.7|493
1647598200000|2022-03-18 10:10:00|10664.5|10662.5|10664.9|10662.9|10664.9|10662.9|10664.1|10662.1|611
1647598500000|2022-03-18 10:15:00|10664.7|10662.7|10664.9|10662.9|10665.3|10663.3|10664.5|10662.5|532
1647598800000|2022-03-18 10:20:00|10664.5|10662.5|10664.9|10662.9|10664.9|10662.9|10664.3|10662.3|713
1647599100000|2022-03-18 10:25:00|10665.3|10663.3|10665.6|10663.6|10665.6|10663.6|10665.3|10663.3|217
1647599400000|2022-03-18 10:30:00|10666|10664|10666|10664|10666.4|10664.4|10666|10664|513
1647599700000|2022-03-18 10:35:00|10666.2|10664.2|10666|10664|10666.4|10664.4|10665.6|10663.6|1036
1647600000000|2022-03-18 10:40:00|10665.6|10663.6|10664.7|10662.7|10665.6|10663.6|10664.5|10662.5|351
1647600300000|2022-03-18 10:45:00|10664.5|10662.5|10664.9|10662.9|10665.5|10663.5|10664.5|10662.5|694
1647600600000|2022-03-18 10:50:00|10664.5|10662.5|10664.5|10662.5|10664.5|10662.5|10663.7|10661.7|573
1647600900000|2022-03-18 10:55:00|10664.1|10662.1|10664.5|10662.5|10664.9|10662.9|10663.3|10661.3|1766
1647601200000|2022-03-18 11:00:00|10664.9|10662.9|10664.1|10662.1|10664.9|10662.9|10663.3|10661.3|1582
1647601500000|2022-03-18 11:05:00|10664.5|10662.5|10665.1|10663.1|10665.3|10663.3|10664.5|10662.5|1093
1647601800000|2022-03-18 11:10:00|10665.3|10663.3|10665.6|10663.6|10665.6|10663.6|10664.9|10662.9|966
1647602100000|2022-03-18 11:15:00|10665.5|10663.5|10665.6|10663.6|10666.4|10664.4|10665.3|10663.3|1568
1647602400000|2022-03-18 11:20:00|10666|10664|10664.9|10662.9|10666|10664|10664.9|10662.9|1192
1647602700000|2022-03-18 11:25:00|10665.1|10663.1|10665.3|10663.3|10665.5|10663.5|10664.1|10662.1|890
1647603000000|2022-03-18 11:30:00|10665.1|10663.1|10665.6|10663.6|10665.6|10663.6|10664.9|10662.9|202
1647603300000|2022-03-18 11:35:00|10665.3|10663.3|10664.5|10662.5|10665.5|10663.5|10664.5|10662.5|348
1647603600000|2022-03-18 11:40:00|10664.1|10662.1|10664.9|10662.9|10665.3|10663.3|10663.3|10661.3|1339
1647603900000|2022-03-18 11:45:00|10665.3|10663.3|10663.7|10661.7|10665.3|10663.3|10663.7|10661.7|596
1647604200000|2022-03-18 11:50:00|10664.1|10662.1|10664.1|10662.1|10664.3|10662.3|10663.7|10661.7|556
1647604500000|2022-03-18 11:55:00|10663.7|10661.7|10663.7|10661.7|10664.1|10662.1|10663.3|10661.3|858
1647604800000|2022-03-18 12:00:00|10664.1|10662.1|10665.3|10663.3|10665.3|10663.3|10663.7|10661.7|1195
1647605100000|2022-03-18 12:05:00|10665.1|10663.1|10664.1|10662.1|10665.1|10663.1|10664.1|10662.1|432
1647605400000|2022-03-18 12:10:00|10663.7|10661.7|10662.5|10660.5|10664.5|10662.5|10662.5|10660.5|1723
1647605700000|2022-03-18 12:15:00|10662.9|10660.9|10663.3|10661.3|10663.7|10661.7|10662.5|10660.5|1342
1647606000000|2022-03-18 12:20:00|10662.9|10660.9|10660.6|10658.6|10662.9|10660.9|10660.6|10658.6|2345
1647606300000|2022-03-18 12:25:00|10660.4|10658.4|10660.2|10658.2|10661|10659|10659.8|10657.8|822
1647606600000|2022-03-18 12:30:00|10659.8|10657.8|10659|10657|10660.2|10658.2|10658.8|10656.8|1821
1647606900000|2022-03-18 12:35:00|10658.6|10656.6|10658.6|10656.6|10659|10657|10658.2|10656.2|1970
1647607200000|2022-03-18 12:40:00|10659|10657|10660.2|10658.2|10660.2|10658.2|10659|10657|1901
1647607500000|2022-03-18 12:45:00|10659.8|10657.8|10659|10657|10660.2|10658.2|10659|10657|2996
1647607800000|2022-03-18 12:50:00|10658.6|10656.6|10655.9|10653.9|10659|10657|10651.6|10649.6|10917
1647608100000|2022-03-18 12:55:00|10655.5|10653.5|10655.9|10653.9|10655.9|10653.9|10654.3|10652.3|5121
1647608400000|2022-03-18 13:00:00|10655.7|10653.7|10654.7|10652.7|10655.9|10653.9|10653.9|10651.9|3848
1647608700000|2022-03-18 13:05:00|10654.5|10652.5|10654.3|10652.3|10655.1|10653.1|10653.9|10651.9|3257
1647609000000|2022-03-18 13:10:00|10653.9|10651.9|10653.9|10651.9|10654.3|10652.3|10653.5|10651.5|3160
1647609300000|2022-03-18 13:15:00|10653.5|10651.5|10654.7|10652.7|10655.1|10653.1|10653.5|10651.5|3246
1647609600000|2022-03-18 13:20:00|10654.5|10652.5|10652.8|10650.8|10655.1|10653.1|10652.8|10650.8|1902
1647609900000|2022-03-18 13:25:00|10652.4|10650.4|10651|10649|10653.1|10651.1|10650.8|10648.8|3732
1647610200000|2022-03-18 13:30:00|10651.2|10649.2|10653.9|10651.9|10653.9|10651.9|10650.8|10648.8|2862
1647610500000|2022-03-18 13:35:00|10653.5|10651.5|10652.8|10650.8|10654.7|10652.7|10652.8|10650.8|2745
1647610800000|2022-03-18 13:40:00|10652.4|10650.4|10652|10650|10652.8|10650.8|10651.6|10649.6|4789
1647611100000|2022-03-18 13:45:00|10651.6|10649.6|10653.5|10651.5|10653.5|10651.5|10651.2|10649.2|3115
1647611400000|2022-03-18 13:50:00|10653.7|10651.7|10653.1|10651.1|10654.3|10652.3|10652.4|10650.4|4815
1647611700000|2022-03-18 13:55:00|10652.8|10650.8|10655.1|10653.1|10655.5|10653.5|10652.8|10650.8|2765
1647612000000|2022-03-18 14:00:00|10655.3|10653.3|10653.9|10651.9|10655.9|10653.9|10653.5|10651.5|5002
1647612300000|2022-03-18 14:05:00|10654.3|10652.3|10653.9|10651.9|10654.3|10652.3|10652.8|10650.8|2503
1647612600000|2022-03-18 14:10:00|10653.7|10651.7|10653.1|10651.1|10653.9|10651.9|10652.4|10650.4|1686
1647612900000|2022-03-18 14:15:00|10653|10651|10652.8|10650.8|10653.1|10651.1|10652.4|10650.4|2484
1647613200000|2022-03-18 14:20:00|10653.1|10651.1|10655.1|10653.1|10655.5|10653.5|10652.8|10650.8|3478
1647613500000|2022-03-18 14:25:00|10655.5|10653.5|10655.5|10653.5|10655.5|10653.5|10655.1|10653.1|1300
1647613800000|2022-03-18 14:30:00|10655.3|10653.3|10653.9|10651.9|10655.5|10653.5|10653.5|10651.5|3252
1647614100000|2022-03-18 14:35:00|10654.3|10652.3|10654.3|10652.3|10654.7|10652.7|10653.9|10651.9|4258
1647614400000|2022-03-18 14:40:00|10653.9|10651.9|10654.7|10652.7|10654.7|10652.7|10653.9|10651.9|1458
1647614700000|2022-03-18 14:45:00|10654.3|10652.3|10654.7|10652.7|10654.7|10652.7|10653.9|10651.9|1947
1647615000000|2022-03-18 14:50:00|10654.5|10652.5|10654.3|10652.3|10654.7|10652.7|10653.9|10651.9|532
1647615300000|2022-03-18 14:55:00|10654.7|10652.7|10654.7|10652.7|10654.7|10652.7|10654.3|10652.3|1293
1647615600000|2022-03-18 15:00:00|10655.1|10653.1|10655.5|10653.5|10656.3|10654.3|10655.1|10653.1|1220
1647615900000|2022-03-18 15:05:00|10655.3|10653.3|10655.5|10653.5|10655.5|10653.5|10655.1|10653.1|502
1647616200000|2022-03-18 15:10:00|10655.1|10653.1|10655.5|10653.5|10655.9|10653.9|10655.1|10653.1|1301
1647616500000|2022-03-18 15:15:00|10655.1|10653.1|10655.5|10653.5|10655.5|10653.5|10655.1|10653.1|1454
1647616800000|2022-03-18 15:20:00|10655.9|10653.9|10655.5|10653.5|10657.1|10655.1|10655.5|10653.5|2983
1647617100000|2022-03-18 15:25:00|10655.7|10653.7|10656.7|10654.7|10656.7|10654.7|10655.5|10653.5|883
1647617400000|2022-03-18 15:30:00|10656.3|10654.3|10656.7|10654.7|10656.7|10654.7|10655.9|10653.9|1576
1647617700000|2022-03-18 15:35:00|10657.1|10655.1|10656.3|10654.3|10657.4|10655.4|10653.5|10651.5|5494
1647618000000|2022-03-18 15:40:00|10656.1|10654.1|10655.9|10653.9|10656.3|10654.3|10655.9|10653.9|3462
1647618300000|2022-03-18 15:45:00|10655.5|10653.5|10655.1|10653.1|10656.3|10654.3|10655.1|10653.1|940
1647618600000|2022-03-18 15:50:00|10654.7|10652.7|10653.5|10651.5|10655.1|10653.1|10653.5|10651.5|2483
1647618900000|2022-03-18 15:55:00|10653.1|10651.1|10653.5|10651.5|10653.9|10651.9|10652.8|10650.8|2117
1647619200000|2022-03-18 16:00:00|10653.9|10651.9|10654.3|10652.3|10655.1|10653.1|10653.1|10651.1|1470
1647619500000|2022-03-18 16:05:00|10654.5|10652.5|10654.3|10652.3|10654.7|10652.7|10653.9|10651.9|1028
1647619800000|2022-03-18 16:10:00|10653.9|10651.9|10654.3|10652.3|10654.3|10652.3|10653.5|10651.5|725
1647620100000|2022-03-18 16:15:00|10654.7|10652.7|10654.7|10652.7|10655.1|10653.1|10654.7|10652.7|897
1647620400000|2022-03-18 16:20:00|10655.1|10653.1|10653.9|10651.9|10655.1|10653.1|10653.9|10651.9|686
1647620700000|2022-03-18 16:25:00|10653.5|10651.5|10653.9|10651.9|10653.9|10651.9|10653.5|10651.5|908
1647621000000|2022-03-18 16:30:00|10654.3|10652.3|10653.9|10651.9|10654.3|10652.3|10653.9|10651.9|2293
1647621300000|2022-03-18 16:35:00|10654.3|10652.3|10654.3|10652.3|10654.7|10652.7|10654.3|10652.3|418
1647621600000|2022-03-18 16:40:00|10654.7|10652.7|10654.3|10652.3|10654.7|10652.7|10654.3|10652.3|710
1647621900000|2022-03-18 16:45:00|10654.1|10652.1|10654.3|10652.3|10654.7|10652.7|10653.9|10651.9|2234
1647622200000|2022-03-18 16:50:00|10653.9|10651.9|10653.9|10651.9|10653.9|10651.9|10653.5|10651.5|696
1647622500000|2022-03-18 16:55:00|10654.3|10652.3|10654.3|10652.3|10654.3|10652.3|10653.9|10651.9|1230
1647622800000|2022-03-18 17:00:00|10654.7|10652.7|10654.3|10652.3|10654.7|10652.7|10654.3|10652.3|1021
1647623100000|2022-03-18 17:05:00|10653.9|10651.9|10653.9|10651.9|10653.9|10651.9|10653.1|10651.1|4142
1647623400000|2022-03-18 17:10:00|10653.5|10651.5|10654.9|10652.9|10655.1|10653.1|10653.5|10651.5|1197
1647623700000|2022-03-18 17:15:00|10654.7|10652.7|10655.5|10653.5|10655.5|10653.5|10654.7|10652.7|591
1647624000000|2022-03-18 17:20:00|10655.1|10653.1|10654.7|10652.7|10655.1|10653.1|10654.7|10652.7|793
1647624300000|2022-03-18 17:25:00|10654.3|10652.3|10654.7|10652.7|10654.7|10652.7|10654.3|10652.3|408
1647624600000|2022-03-18 17:30:00|10654.3|10652.3|10653.5|10651.5|10654.7|10652.7|10653.5|10651.5|1014
1647624900000|2022-03-18 17:35:00|10653.9|10651.9|10653.5|10651.5|10654.7|10652.7|10653.5|10651.5|1646
1647625200000|2022-03-18 17:40:00|10653.7|10651.7|10653.1|10651.1|10653.9|10651.9|10653.1|10651.1|1033
1647625500000|2022-03-18 17:45:00|10653.5|10651.5|10653.1|10651.1|10653.5|10651.5|10653.1|10651.1|574
1647625800000|2022-03-18 17:50:00|10653|10651|10652.6|10650.6|10653.1|10651.1|10652.4|10650.4|2777
1647626100000|2022-03-18 17:55:00|10652.4|10650.4|10652.4|10650.4|10652.8|10650.8|10652.4|10650.4|840
1647626400000|2022-03-18 18:00:00|10652|10650|10652.4|10650.4|10652.4|10650.4|10652|10650|1163
1647626700000|2022-03-18 18:05:00|10652.2|10650.2|10652.8|10650.8|10652.8|10650.8|10652.2|10650.2|516
1647627000000|2022-03-18 18:10:00|10653.1|10651.1|10653.1|10651.1|10653.5|10651.5|10652.8|10650.8|604
1647627300000|2022-03-18 18:15:00|10653.5|10651.5|10653.5|10651.5|10653.5|10651.5|10653.5|10651.5|431
1647627600000|2022-03-18 18:20:00|10653.1|10651.1|10653.1|10651.1|10653.1|10651.1|10652.8|10650.8|1346
1647627900000|2022-03-18 18:25:00|10653|10651|10653.1|10651.1|10653.1|10651.1|10652.8|10650.8|2315
1647628200000|2022-03-18 18:30:00|10652.8|10650.8|10652.8|10650.8|10653.1|10651.1|10652.8|10650.8|1655
1647628500000|2022-03-18 18:35:00|10653|10651|10652.8|10650.8|10653.1|10651.1|10652|10650|2092
1647628800000|2022-03-18 18:40:00|10653.1|10651.1|10653.1|10651.1|10653.5|10651.5|10653.1|10651.1|416
1647629100000|2022-03-18 18:45:00|10653.5|10651.5|10652.4|10650.4|10653.5|10651.5|10652.4|10650.4|1873
1647629400000|2022-03-18 18:50:00|10652|10650|10651.6|10649.6|10652|10650|10650.8|10648.8|3181
1647629700000|2022-03-18 18:55:00|10652|10650|10652.8|10650.8|10652.8|10650.8|10651.8|10649.8|2265
1647630000000|2022-03-18 19:00:00|10653.1|10651.1|10653.1|10651.1|10653.1|10651.1|10652.8|10650.8|798
1647630300000|2022-03-18 19:05:00|10653.5|10651.5|10653.5|10651.5|10653.9|10651.9|10652.8|10650.8|1125
1647630600000|2022-03-18 19:10:00|10653.9|10651.9|10653.1|10651.1|10653.9|10651.9|10653.1|10651.1|474
1647630900000|2022-03-18 19:15:00|10652.8|10650.8|10653.1|10651.1|10653.1|10651.1|10652.8|10650.8|294
1647631200000|2022-03-18 19:20:00|10652.8|10650.8|10652.8|10650.8|10652.8|10650.8|10652.8|10650.8|354
1647631500000|2022-03-18 19:25:00|10653.1|10651.1|10653.1|10651.1|10653.1|10651.1|10652.8|10650.8|449
1647631800000|2022-03-18 19:30:00|10652.8|10650.8|10652.6|10650.6|10652.8|10650.8|10652.4|10650.4|679
1647632100000|2022-03-18 19:35:00|10652.4|10650.4|10653.5|10651.5|10653.9|10651.9|10652.4|10650.4|1288
1647632400000|2022-03-18 19:40:00|10653.9|10651.9|10654.3|10652.3|10654.3|10652.3|10653.1|10651.1|4141
1647632700000|2022-03-18 19:45:00|10654.1|10652.1|10654.7|10652.7|10654.7|10652.7|10654.1|10652.1|791
1647633000000|2022-03-18 19:50:00|10654.9|10652.9|10657.1|10655.1|10657.1|10655.1|10654.9|10652.9|5000
1647633300000|2022-03-18 19:55:00|10656.7|10654.7|10655.5|10653.5|10657.4|10655.4|10655.1|10653.1|10731
1647633600000|2022-03-18 20:00:00|10655.1|10653.1|10655.5|10653.5|10655.9|10653.9|10655.1|10653.1|2814
1647633900000|2022-03-18 20:05:00|10655.9|10653.9|10657.1|10655.1|10657.1|10655.1|10655.9|10653.9|1002
1647634200000|2022-03-18 20:10:00|10657.4|10655.4|10657.4|10655.4|10658.2|10656.2|10657.4|10655.4|953
1647634500000|2022-03-18 20:15:00|10657.8|10655.8|10657.4|10655.4|10658.2|10656.2|10657.4|10655.4|1103
1647634800000|2022-03-18 20:20:00|10657.8|10655.8|10655.5|10653.5|10657.8|10655.8|10655.5|10653.5|1245
1647635100000|2022-03-18 20:25:00|10655.1|10653.1|10655.5|10653.5|10655.9|10653.9|10655.1|10653.1|1295
1647635400000|2022-03-18 20:30:00|10655.9|10653.9|10656.3|10654.3|10656.3|10654.3|10655.5|10653.5|703
1647635700000|2022-03-18 20:35:00|10656.7|10654.7|10657.1|10655.1|10657.4|10655.4|10656.7|10654.7|611
1647636000000|2022-03-18 20:40:00|10656.9|10654.9|10656.7|10654.7|10657.1|10655.1|10656.7|10654.7|590
1647636300000|2022-03-18 20:45:00|10656.3|10654.3|10656.3|10654.3|10656.7|10654.7|10656.3|10654.3|434
1647636600000|2022-03-18 20:50:00|10656.1|10654.1|10655.9|10653.9|10656.3|10654.3|10655.9|10653.9|774
1647636900000|2022-03-18 20:55:00|10656.1|10654.1|10656.7|10654.7|10657.1|10655.1|10655.9|10653.9|664
1647813600000|2022-03-20 22:00:00|10653.3|10651.3|10653.1|10651.1|10654.3|10652.3|10650.8|10648.8|300
1647813900000|2022-03-20 22:05:00|10653.5|10651.5|10653.7|10651.7|10653.9|10651.9|10653.5|10651.5|127
1647814200000|2022-03-20 22:10:00|10653.9|10651.9|10653.5|10651.5|10653.9|10651.9|10653.5|10651.5|90
1647814500000|2022-03-20 22:15:00|||||||||30
1647814800000|2022-03-20 22:20:00|||||||||3
1647815100000|2022-03-20 22:25:00|10653.9|10651.9|10653.9|10651.9|10653.9|10651.9|10653.9|10651.9|19
1647815400000|2022-03-20 22:30:00|10653.5|10651.5|10653.9|10651.9|10653.9|10651.9|10653.5|10651.5|23
1647815700000|2022-03-20 22:35:00|10653.7|10651.7|10653.5|10651.5|10653.9|10651.9|10653.5|10651.5|21
1647816000000|2022-03-20 22:40:00|10653.7|10651.7|10654.3|10652.3|10654.3|10652.3|10653.7|10651.7|22
1647816600000|2022-03-20 22:50:00|10653.9|10651.9|10653.9|10651.9|10653.9|10651.9|10653.9|10651.9|13
1647816900000|2022-03-20 22:55:00|10653.7|10651.7|10653.5|10651.5|10653.9|10651.9|10653.5|10651.5|18
1647817200000|2022-03-20 23:00:00|10653.9|10651.9|10653.9|10651.9|10653.9|10651.9|10653.9|10651.9|8
1647817500000|2022-03-20 23:05:00|10653.5|10651.5|10653.5|10651.5|10653.9|10651.9|10653.5|10651.5|59
1647818100000|2022-03-20 23:15:00|10653.9|10651.9|10653.5|10651.5|10653.9|10651.9|10653.5|10651.5|111
1647818400000|2022-03-20 23:20:00|10653.9|10651.9|10653.7|10651.7|10653.9|10651.9|10653.5|10651.5|11
1647818700000|2022-03-20 23:25:00|10653.9|10651.9|10653.5|10651.5|10653.9|10651.9|10653.5|10651.5|25
1647819000000|2022-03-20 23:30:00|10653.7|10651.7|10653.7|10651.7|10653.9|10651.9|10653.5|10651.5|19
1647819300000|2022-03-20 23:35:00|10653.5|10651.5|10653.5|10651.5|10653.5|10651.5|10653.5|10651.5|0
1647819600000|2022-03-20 23:40:00|10653.9|10651.9|10653.5|10651.5|10653.9|10651.9|10653.5|10651.5|22
1647819900000|2022-03-20 23:45:00|10653.7|10651.7|10653.5|10651.5|10653.7|10651.7|10653.5|10651.5|5
1647820200000|2022-03-20 23:50:00|||||||||23
1647820500000|2022-03-20 23:55:00|10653.3|10651.3|10652.8|10650.8|10653.3|10651.3|10652.8|10650.8|169
1647820800000|2022-03-21 00:00:00|10652.4|10650.4|10652.8|10650.8|10652.8|10650.8|10652.4|10650.4|39
1647821100000|2022-03-21 00:05:00|10652.6|10650.6|10653.3|10651.3|10653.5|10651.5|10652.6|10650.6|56
1647821400000|2022-03-21 00:10:00|10653.1|10651.1|10653.1|10651.1|10653.5|10651.5|10653|10651|292
1647821700000|2022-03-21 00:15:00|10653|10651|10653.7|10651.7|10653.9|10651.9|10653|10651|51
1647822000000|2022-03-21 00:20:00|10653.9|10651.9|10653.9|10651.9|10653.9|10651.9|10653.5|10651.5|56
1647822300000|2022-03-21 00:25:00|10653.7|10651.7|10653.5|10651.5|10653.9|10651.9|10653.3|10651.3|13
1647822600000|2022-03-21 00:30:00|10653.1|10651.1|10653|10651|10653.3|10651.3|10652.8|10650.8|11
1647822900000|2022-03-21 00:35:00|10653.1|10651.1|10653|10651|10653.1|10651.1|10652.8|10650.8|23
1647823200000|2022-03-21 00:40:00|10652.8|10650.8|10652.8|10650.8|10652.8|10650.8|10652.8|10650.8|1
1647823500000|2022-03-21 00:45:00|10652.6|10650.6|10652.4|10650.4|10652.8|10650.8|10652.4|10650.4|146
1647823800000|2022-03-21 00:50:00|10652.2|10650.2|10652.2|10650.2|10652.4|10650.4|10652.2|10650.2|40
1647824100000|2022-03-21 00:55:00|10652|10650|10651.6|10649.6|10652|10650|10651.6|10649.6|69
1647824400000|2022-03-21 01:00:00|10652|10650|10651.4|10649.4|10652|10650|10651.2|10649.2|121
1647824700000|2022-03-21 01:05:00|10651.6|10649.6|10651.6|10649.6|10651.6|10649.6|10651.6|10649.6|0
1647825000000|2022-03-21 01:10:00|10651.4|10649.4|10651.6|10649.6|10651.6|10649.6|10651.4|10649.4|50
1647825300000|2022-03-21 01:15:00|10651.4|10649.4|10652|10650|10652|10650|10651.4|10649.4|33
1647825600000|2022-03-21 01:20:00|10652.4|10650.4|10652.2|10650.2|10652.4|10650.4|10652|10650|21
1647825900000|2022-03-21 01:25:00|10652|10650|10652.4|10650.4|10652.4|10650.4|10652|10650|2
1647826200000|2022-03-21 01:30:00|10652.2|10650.2|10652.4|10650.4|10652.4|10650.4|10652|10650|21
1647826500000|2022-03-21 01:35:00|||||||||244
1647826800000|2022-03-21 01:40:00|10652|10650|10652.6|10650.6|10652.6|10650.6|10652|10650|278
1647827100000|2022-03-21 01:45:00|10652.4|10650.4|10652.8|10650.8|10652.8|10650.8|10652.4|10650.4|26
1647827700000|2022-03-21 01:55:00|10653|10651|10652.8|10650.8|10653|10651|10652.4|10650.4|28
1647828000000|2022-03-21 02:00:00|10653|10651|10653.1|10651.1|10653.1|10651.1|10652.8|10650.8|15
1647828300000|2022-03-21 02:05:00|10653|10651|10653.1|10651.1|10653.1|10651.1|10653|10651|18
1647828600000|2022-03-21 02:10:00|||||||||21
1647828900000|2022-03-21 02:15:00|10653|10651|10653.1|10651.1|10653.1|10651.1|10653|10651|72
1647829200000|2022-03-21 02:20:00|10653|10651|10653.1|10651.1|10653.1|10651.1|10653|10651|26
1647829500000|2022-03-21 02:25:00|10652.8|10650.8|10652.4|10650.4|10652.8|10650.8|10652.4|10650.4|9
1647829800000|2022-03-21 02:30:00|10652.6|10650.6|10652.8|10650.8|10652.8|10650.8|10652.6|10650.6|2
1647830100000|2022-03-21 02:35:00|||||||||14
1647830400000|2022-03-21 02:40:00|10653.1|10651.1|10652.8|10650.8|10653.1|10651.1|10652.8|10650.8|67
1647831600000|2022-03-21 03:00:00|10652.6|10650.6|10652.8|10650.8|10652.8|10650.8|10652.6|10650.6|31
1647831900000|2022-03-21 03:05:00|10652.6|10650.6|10652.4|10650.4|10652.6|10650.6|10652.4|10650.4|9
1647832200000|2022-03-21 03:10:00|10652|10650|10652|10650|10652|10650|10652|10650|134
1647832500000|2022-03-21 03:15:00|10651.8|10649.8|10651.6|10649.6|10651.8|10649.8|10651.6|10649.6|5
1647832800000|2022-03-21 03:20:00|10651.2|10649.2|10651.2|10649.2|10651.2|10649.2|10650.8|10648.8|571
1647833100000|2022-03-21 03:25:00|10650.8|10648.8|10650.8|10648.8|10650.8|10648.8|10650.8|10648.8|45
1647833400000|2022-03-21 03:30:00|10651|10649|10650.8|10648.8|10651|10649|10650.8|10648.8|210
1647833700000|2022-03-21 03:35:00|10651.2|10649.2|10650.8|10648.8|10651.2|10649.2|10650.8|10648.8|44
1647834000000|2022-03-21 03:40:00|10651|10649|10650.8|10648.8|10651.2|10649.2|10650.8|10648.8|452
1647834300000|2022-03-21 03:45:00|||||||||63
1647834600000|2022-03-21 03:50:00|10650.6|10648.6|10650|10648|10650.8|10648.8|10649.8|10647.8|345
1647834900000|2022-03-21 03:55:00|10649.8|10647.8|10650|10648|10650|10648|10649.8|10647.8|180
1647835200000|2022-03-21 04:00:00|10649.6|10647.6|10650|10648|10650|10648|10649.6|10647.6|130
1647835800000|2022-03-21 04:10:00|10649.6|10647.6|10650.2|10648.2|10650.2|10648.2|10649.6|10647.6|136
1647836100000|2022-03-21 04:15:00|10649.8|10647.8|10649.2|10647.2|10650.2|10648.2|10649|10647|218
1647836400000|2022-03-21 04:20:00|10649|10647|10649.2|10647.2|10649.2|10647.2|10649|10647|30
1647836700000|2022-03-21 04:25:00|10648.9|10646.9|10648.5|10646.5|10649|10647|10648.5|10646.5|66
1647837000000|2022-03-21 04:30:00|10648.1|10646.1|10648.1|10646.1|10648.1|10646.1|10647.9|10645.9|503
1647837300000|2022-03-21 04:35:00|10647.9|10645.9|10648.1|10646.1|10648.1|10646.1|10647.7|10645.7|227
1647837600000|2022-03-21 04:40:00|10647.9|10645.9|10647.9|10645.9|10647.9|10645.9|10647.7|10645.7|46
1647837900000|2022-03-21 04:45:00|10647.7|10645.7|10647.7|10645.7|10648.1|10646.1|10647.7|10645.7|596
1647838200000|2022-03-21 04:50:00|10647.3|10645.3|10647.3|10645.3|10647.3|10645.3|10647.3|10645.3|420
1647838500000|2022-03-21 04:55:00|10646.9|10644.9|10646.7|10644.7|10647.3|10645.3|10646.7|10644.7|496
1647838800000|2022-03-21 05:00:00|10646.9|10644.9|10646.9|10644.9|10647.3|10645.3|10646.9|10644.9|99
1647839100000|2022-03-21 05:05:00|10647.1|10645.1|10647.3|10645.3|10647.3|10645.3|10647.1|10645.1|120
1647839400000|2022-03-21 05:10:00|10647.9|10645.9|10647.9|10645.9|10648.7|10646.7|10647.9|10645.9|495
1647839700000|2022-03-21 05:15:00|10648.1|10646.1|10648.1|10646.1|10648.1|10646.1|10648.1|10646.1|6
1647840000000|2022-03-21 05:20:00|10647.9|10645.9|10648.5|10646.5|10648.5|10646.5|10647.7|10645.7|84
1647840300000|2022-03-21 05:25:00|10648.3|10646.3|10648.1|10646.1|10648.3|10646.3|10648.1|10646.1|23
1647840600000|2022-03-21 05:30:00|10647.9|10645.9|10647.9|10645.9|10648.1|10646.1|10647.7|10645.7|51
1647840900000|2022-03-21 05:35:00|10647.7|10645.7|10647.7|10645.7|10647.7|10645.7|10647.7|10645.7|4
1647841200000|2022-03-21 05:40:00|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|10647.5|10645.5|159
1647841500000|2022-03-21 05:45:00|10647.7|10645.7|10647.7|10645.7|10647.7|10645.7|10647.3|10645.3|260
1647841800000|2022-03-21 05:50:00|10648.1|10646.1|10648.1|10646.1|10648.1|10646.1|10648.1|10646.1|35
1647842100000|2022-03-21 05:55:00|10647.7|10645.7|10647.7|10645.7|10647.7|10645.7|10647.7|10645.7|110
1647842400000|2022-03-21 06:00:00|10647.5|10645.5|10646.1|10644.1|10647.7|10645.7|10646.1|10644.1|362
1647842700000|2022-03-21 06:05:00|10646.3|10644.3|10646.1|10644.1|10646.3|10644.3|10646.1|10644.1|287
1647843000000|2022-03-21 06:10:00|10645.7|10643.7|10645.7|10643.7|10646.1|10644.1|10645.7|10643.7|57
1647843300000|2022-03-21 06:15:00|10646.1|10644.1|10646.1|10644.1|10646.1|10644.1|10646.1|10644.1|63
1647843600000|2022-03-21 06:20:00|10645.7|10643.7|10645.5|10643.5|10646.1|10644.1|10645.5|10643.5|194
1647843900000|2022-03-21 06:25:00|10645.3|10643.3|10645.3|10643.3|10645.3|10643.3|10645.3|10643.3|348
1647844200000|2022-03-21 06:30:00|10645.9|10643.9|10645.9|10643.9|10646.1|10644.1|10645.9|10643.9|42
1647844500000|2022-03-21 06:35:00|10645.7|10643.7|10645.3|10643.3|10646.1|10644.1|10645.3|10643.3|187
1647844800000|2022-03-21 06:40:00|10645.7|10643.7|10645.3|10643.3|10645.7|10643.7|10645.3|10643.3|72
1647845100000|2022-03-21 06:45:00|10645.7|10643.7|10645.7|10643.7|10645.7|10643.7|10645.3|10643.3|93
1647845400000|2022-03-21 06:50:00|10645.5|10643.5|10645.3|10643.3|10645.7|10643.7|10645.3|10643.3|74
1647845700000|2022-03-21 06:55:00|10645.7|10643.7|10645.5|10643.5|10645.7|10643.7|10645.3|10643.3|29
1647846000000|2022-03-21 07:00:00|10645.7|10643.7|10646.5|10644.5|10646.5|10644.5|10645.7|10643.7|669
1647846300000|2022-03-21 07:05:00|10646.7|10644.7|10647.3|10645.3|10647.3|10645.3|10646.1|10644.1|538
1647846600000|2022-03-21 07:10:00|10646.9|10644.9|10647.7|10645.7|10647.7|10645.7|10646.5|10644.5|247
1647846900000|2022-03-21 07:15:00|10647.3|10645.3|10646.9|10644.9|10647.3|10645.3|10646.7|10644.7|536
1647847200000|2022-03-21 07:20:00|10646.7|10644.7|10648.9|10646.9|10648.9|10646.9|10646.5|10644.5|1135
1647847500000|2022-03-21 07:25:00|10649.2|10647.2|10648.9|10646.9|10649.4|10647.4|10648.9|10646.9|856
1647847800000|2022-03-21 07:30:00|10649.2|10647.2|10650|10648|10650|10648|10649|10647|1110
1647848100000|2022-03-21 07:35:00|10649.8|10647.8|10649.6|10647.6|10649.8|10647.8|10648.5|10646.5|290
1647848400000|2022-03-21 07:40:00|10649.2|10647.2|10649.6|10647.6|10649.6|10647.6|10649.2|10647.2|279
1647848700000|2022-03-21 07:45:00|10649.4|10647.4|10649.2|10647.2|10649.6|10647.6|10649.2|10647.2|382
1647849000000|2022-03-21 07:50:00|||||||||170
1647849300000|2022-03-21 07:55:00|10648.9|10646.9|10649.2|10647.2|10649.2|10647.2|10648.9|10646.9|230
1647849600000|2022-03-21 08:00:00|10649.4|10647.4|10647.7|10645.7|10649.6|10647.6|10647.7|10645.7|692
1647849900000|2022-03-21 08:05:00|10647.3|10645.3|10647.7|10645.7|10648.1|10646.1|10646.9|10644.9|896
1647850200000|2022-03-21 08:10:00|10647.5|10645.5|10647.7|10645.7|10647.7|10645.7|10646.9|10644.9|573
1647850500000|2022-03-21 08:15:00|10647.5|10645.5|10646.9|10644.9|10647.7|10645.7|10646.1|10644.1|1672
1647850800000|2022-03-21 08:20:00|10646.1|10644.1|10646.1|10644.1|10646.5|10644.5|10645.7|10643.7|512
1647851100000|2022-03-21 08:25:00|10646.3|10644.3|10646.1|10644.1|10646.5|10644.5|10645.7|10643.7|322
1647851400000|2022-03-21 08:30:00|10646.5|10644.5|10646.9|10644.9|10647.3|10645.3|10646.5|10644.5|387
1647851700000|2022-03-21 08:35:00|10646.7|10644.7|10646.5|10644.5|10646.9|10644.9|10646.1|10644.1|424
1647852000000|2022-03-21 08:40:00|10646.7|10644.7|10646.9|10644.9|10646.9|10644.9|10646.7|10644.7|345
1647852300000|2022-03-21 08:45:00|10647.7|10645.7|10647.7|10645.7|10647.7|10645.7|10647.7|10645.7|196
1647852600000|2022-03-21 08:50:00|10646.9|10644.9|10646.5|10644.5|10646.9|10644.9|10646.5|10644.5|1797
1647852900000|2022-03-21 08:55:00|10646.9|10644.9|10646.9|10644.9|10646.9|10644.9|10646.5|10644.5|228
1647853200000|2022-03-21 09:00:00|10647.7|10645.7|10647.7|10645.7|10648.1|10646.1|10647.7|10645.7|996
1647853500000|2022-03-21 09:05:00|10648.1|10646.1|10646.5|10644.5|10648.5|10646.5|10646.5|10644.5|399
1647853800000|2022-03-21 09:10:00|10646.9|10644.9|10646.9|10644.9|10647.1|10645.1|10646.5|10644.5|405
1647854100000|2022-03-21 09:15:00|10646.7|10644.7|10646.3|10644.3|10646.7|10644.7|10646.1|10644.1|163
1647854400000|2022-03-21 09:20:00|10646.1|10644.1|10646.1|10644.1|10646.5|10644.5|10646.1|10644.1|102
1647854700000|2022-03-21 09:25:00|10646.5|10644.5|10646.5|10644.5|10646.5|10644.5|10646.1|10644.1|163
1647855000000|2022-03-21 09:30:00|10646.3|10644.3|10645.7|10643.7|10646.5|10644.5|10645.5|10643.5|460
1647855300000|2022-03-21 09:35:00|10645.9|10643.9|10646.9|10644.9|10646.9|10644.9|10645.9|10643.9|1004
1647855600000|2022-03-21 09:40:00|10646.7|10644.7|10646.7|10644.7|10646.9|10644.9|10646.3|10644.3|471
1647855900000|2022-03-21 09:45:00|10646.5|10644.5|10647.3|10645.3|10647.3|10645.3|10646.5|10644.5|210
1647856200000|2022-03-21 09:50:00|10647.5|10645.5|10647.3|10645.3|10647.7|10645.7|10647.3|10645.3|145
1647856500000|2022-03-21 09:55:00|10646.9|10644.9|10646.9|10644.9|10647.1|10645.1|10646.3|10644.3|378
1647856800000|2022-03-21 10:00:00|10647.1|10645.1|10646.9|10644.9|10647.1|10645.1|10646.9|10644.9|43
1647857100000|2022-03-21 10:05:00|10647.3|10645.3|10647.5|10645.5|10647.7|10645.7|10647.3|10645.3|137
1647857400000|2022-03-21 10:10:00|10647.3|10645.3|10647.7|10645.7|10647.7|10645.7|10646.9|10644.9|492
1647857700000|2022-03-21 10:15:00|10647.3|10645.3|10648.1|10646.1|10648.1|10646.1|10647.3|10645.3|150
1647858000000|2022-03-21 10:20:00|10648.5|10646.5|10648.5|10646.5|10648.9|10646.9|10648.3|10646.3|475
1647858300000|2022-03-21 10:25:00|10648.3|10646.3|10647.7|10645.7|10648.3|10646.3|10647.7|10645.7|169
1647858600000|2022-03-21 10:30:00|10647.9|10645.9|10648.5|10646.5|10648.5|10646.5|10647.9|10645.9|10
1647858900000|2022-03-21 10:35:00|10648.3|10646.3|10648.1|10646.1|10648.5|10646.5|10648.1|10646.1|46
1647859200000|2022-03-21 10:40:00|10647.7|10645.7|10648.1|10646.1|10648.5|10646.5|10647.7|10645.7|158
1647859500000|2022-03-21 10:45:00|10647.9|10645.9|10648.1|10646.1|10648.3|10646.3|10647.9|10645.9|173
1647859800000|2022-03-21 10:50:00|||||||||48
1647860100000|2022-03-21 10:55:00|10648.5|10646.5|10648.5|10646.5|10648.5|10646.5|10648.1|10646.1|207
1647860400000|2022-03-21 11:00:00|10648.3|10646.3|10647.7|10645.7|10648.5|10646.5|10647.3|10645.3|330
1647860700000|2022-03-21 11:05:00|10648.1|10646.1|10648.1|10646.1|10648.1|10646.1|10647.7|10645.7|120
1647861000000|2022-03-21 11:10:00|10647.7|10645.7|10647.7|10645.7|10647.9|10645.9|10647.3|10645.3|499
1647861300000|2022-03-21 11:15:00|||||||||9
1647861600000|2022-03-21 11:20:00|10647.9|10645.9|10648.1|10646.1|10648.5|10646.5|10647.9|10645.9|231
1647861900000|2022-03-21 11:25:00|10647.7|10645.7|10645.7|10643.7|10648.1|10646.1|10645.5|10643.5|632
1647862200000|2022-03-21 11:30:00|10646.1|10644.1|10645.3|10643.3|10646.1|10644.1|10644.9|10642.9|1746
1647862500000|2022-03-21 11:35:00|10644.9|10642.9|10644.9|10642.9|10645.7|10643.7|10644.9|10642.9|861
1647862800000|2022-03-21 11:40:00|10645.3|10643.3|10644.6|10642.6|10645.3|10643.3|10644.2|10642.2|288
1647863100000|2022-03-21 11:45:00|10644.4|10642.4|10644.2|10642.2|10644.6|10642.6|10643.8|10641.8|1442
1647863400000|2022-03-21 11:50:00|10644.4|10642.4|10644.6|10642.6|10644.6|10642.6|10644.2|10642.2|693
1647863700000|2022-03-21 11:55:00|10644.2|10642.2|10643.8|10641.8|10644.6|10642.6|10643.4|10641.4|1526
1647864000000|2022-03-21 12:00:00|10644|10642|10643.2|10641.2|10644.2|10642.2|10643|10641|2801
1647864300000|2022-03-21 12:05:00|10643.4|10641.4|10642.6|10640.6|10643.8|10641.8|10642.2|10640.2|1254
1647864600000|2022-03-21 12:10:00|10642.2|10640.2|10641.8|10639.8|10642.6|10640.6|10641.4|10639.4|2739
1647864900000|2022-03-21 12:15:00|10642.2|10640.2|10641.8|10639.8|10642.2|10640.2|10641.8|10639.8|2842
1647865200000|2022-03-21 12:20:00|10641.4|10639.4|10640.3|10638.3|10641.8|10639.8|10639.5|10637.5|4110
1647865500000|2022-03-21 12:25:00|10640.1|10638.1|10639.9|10637.9|10640.3|10638.3|10639.1|10637.1|4418
1647865800000|2022-03-21 12:30:00|10640.1|10638.1|10639.5|10637.5|10640.3|10638.3|10639.5|10637.5|1760
1647866100000|2022-03-21 12:35:00|10639.9|10637.9|10639.5|10637.5|10640.3|10638.3|10639.1|10637.1|3028
1647866400000|2022-03-21 12:40:00|10639.9|10637.9|10639.5|10637.5|10639.9|10637.9|10639.5|10637.5|2067
1647866700000|2022-03-21 12:45:00|10639.9|10637.9|10641.8|10639.8|10641.8|10639.8|10639.9|10637.9|4667
1647867000000|2022-03-21 12:50:00|10642.2|10640.2|10642.6|10640.6|10643|10641|10641.8|10639.8|2079
1647867300000|2022-03-21 12:55:00|10643|10641|10641.8|10639.8|10643.4|10641.4|10641.8|10639.8|2276
1647867600000|2022-03-21 13:00:00|10642.2|10640.2|10641.4|10639.4|10642.6|10640.6|10641|10639|1141
1647867900000|2022-03-21 13:05:00|10641.8|10639.8|10641.4|10639.4|10642.6|10640.6|10641.4|10639.4|1523
1647868200000|2022-03-21 13:10:00|10641.8|10639.8|10641.4|10639.4|10641.8|10639.8|10641|10639|1229
1647868500000|2022-03-21 13:15:00|10641.2|10639.2|10641.4|10639.4|10641.4|10639.4|10640.6|10638.6|1542
1647868800000|2022-03-21 13:20:00|10641.8|10639.8|10641.4|10639.4|10641.8|10639.8|10641|10639|1556
1647869100000|2022-03-21 13:25:00|10641.8|10639.8|10641.4|10639.4|10641.8|10639.8|10641|10639|954
1647869400000|2022-03-21 13:30:00|10641.8|10639.8|10641.8|10639.8|10642.2|10640.2|10641.8|10639.8|1689
1647869700000|2022-03-21 13:35:00|10642.2|10640.2|10641.8|10639.8|10642.2|10640.2|10641.8|10639.8|850
1647870000000|2022-03-21 13:40:00|10642.2|10640.2|10642.2|10640.2|10642.2|10640.2|10641.4|10639.4|1500
1647870300000|2022-03-21 13:45:00|10641.8|10639.8|10643.4|10641.4|10643.4|10641.4|10641.8|10639.8|1515
1647870600000|2022-03-21 13:50:00|10643|10641|10642.6|10640.6|10643.4|10641.4|10642.2|10640.2|1728
1647870900000|2022-03-21 13:55:00|10643|10641|10643|10641|10643|10641|10642.8|10640.8|961
1647871200000|2022-03-21 14:00:00|10642.6|10640.6|10642.2|10640.2|10642.6|10640.6|10642.2|10640.2|1028
1647871500000|2022-03-21 14:05:00|10641.8|10639.8|10641.4|10639.4|10641.8|10639.8|10641.4|10639.4|1029
1647871800000|2022-03-21 14:10:00|10641|10639|10639.9|10637.9|10641|10639|10639.9|10637.9|1472
1647872100000|2022-03-21 14:15:00|10639.5|10637.5|10640.3|10638.3|10640.6|10638.6|10639.5|10637.5|2260
1647872400000|2022-03-21 14:20:00|10640.5|10638.5|10639.9|10637.9|10640.6|10638.6|10639.9|10637.9|2237
1647872700000|2022-03-21 14:25:00|10640.1|10638.1|10639.1|10637.1|10640.3|10638.3|10639.1|10637.1|2081
1647873000000|2022-03-21 14:30:00|10639.3|10637.3|10639.5|10637.5|10639.5|10637.5|10639.1|10637.1|1500
1647873300000|2022-03-21 14:35:00|10639.7|10637.7|10639.9|10637.9|10639.9|10637.9|10639.5|10637.5|1608
1647873600000|2022-03-21 14:40:00|10639.5|10637.5|10639.5|10637.5|10639.9|10637.9|10639.5|10637.5|1476
1647873900000|2022-03-21 14:45:00|10639.1|10637.1|10639.9|10637.9|10639.9|10637.9|10639.1|10637.1|1699
1647874200000|2022-03-21 14:50:00|10639.7|10637.7|10638.7|10636.7|10639.9|10637.9|10638.7|10636.7|1349
1647874500000|2022-03-21 14:55:00|10638.3|10636.3|10636.7|10634.7|10638.3|10636.3|10636.7|10634.7|2329
1647874800000|2022-03-21 15:00:00|10637.1|10635.1|10637.1|10635.1|10637.9|10635.9|10636.5|10634.5|2186
1647875100000|2022-03-21 15:05:00|10636.7|10634.7|10637.5|10635.5|10637.5|10635.5|10636.7|10634.7|918
1647875400000|2022-03-21 15:10:00|10636.7|10634.7|10637.9|10635.9|10637.9|10635.9|10636.7|10634.7|1309
1647875700000|2022-03-21 15:15:00|10637.5|10635.5|10637.5|10635.5|10637.9|10635.9|10637.1|10635.1|893
1647876000000|2022-03-21 15:20:00|10637.3|10635.3|10638.7|10636.7|10639.1|10637.1|10637.1|10635.1|1893
1647876300000|2022-03-21 15:25:00|10639.1|10637.1|10638.3|10636.3|10639.1|10637.1|10637.9|10635.9|889
1647876600000|2022-03-21 15:30:00|10638.5|10636.5|10639.5|10637.5|10639.5|10637.5|10638.3|10636.3|945
1647876900000|2022-03-21 15:35:00|10639.7|10637.7|10639.5|10637.5|10639.7|10637.7|10639.1|10637.1|988
1647877200000|2022-03-21 15:40:00|10639.3|10637.3|10639.1|10637.1|10639.5|10637.5|10638.7|10636.7|809
1647877500000|2022-03-21 15:45:00|10638.7|10636.7|10639.1|10637.1|10639.5|10637.5|10638.7|10636.7|950
1647877800000|2022-03-21 15:50:00|10638.7|10636.7|10639.1|10637.1|10639.1|10637.1|10638.7|10636.7|1688
1647878100000|2022-03-21 15:55:00|10639.5|10637.5|10639.9|10637.9|10639.9|10637.9|10639.5|10637.5|9169
1647878400000|2022-03-21 16:00:00|||||||||543
1647878700000|2022-03-21 16:05:00|||||||||552
1647879000000|2022-03-21 16:10:00|10639.5|10637.5|10639.5|10637.5|10639.5|10637.5|10639.5|10637.5|583
1647879300000|2022-03-21 16:15:00|10639.1|10637.1|10639.1|10637.1|10639.5|10637.5|10639.1|10637.1|908
1647879600000|2022-03-21 16:20:00|10638.7|10636.7|10637.9|10635.9|10639.1|10637.1|10637.5|10635.5|991
1647879900000|2022-03-21 16:25:00|10637.5|10635.5|10637.9|10635.9|10637.9|10635.9|10637.5|10635.5|732
1647880200000|2022-03-21 16:30:00|10637.5|10635.5|10630.5|10628.5|10637.5|10635.5|10628.9|10626.9|9463
1647880500000|2022-03-21 16:35:00|10630.9|10628.9|10628|10626|10630.9|10628.9|10627.4|10625.4|3953
1647880800000|2022-03-21 16:40:00|10628.1|10626.1|10629.3|10627.3|10629.7|10627.7|10627.8|10625.8|1461
1647881100000|2022-03-21 16:45:00|10629.7|10627.7|10626.2|10624.2|10629.7|10627.7|10625.8|10623.8|3849
1647881400000|2022-03-21 16:50:00|10626.6|10624.6|10625.4|10623.4|10626.6|10624.6|10622.7|10620.7|3852
1647881700000|2022-03-21 16:55:00|10625.8|10623.8|10627.8|10625.8|10628.1|10626.1|10625.8|10623.8|3126
1647882000000|2022-03-21 17:00:00|10628|10626|10626.6|10624.6|10628.1|10626.1|10626.2|10624.2|2703
1647882300000|2022-03-21 17:05:00|10627|10625|10627.4|10625.4|10627.4|10625.4|10625.8|10623.8|2412
1647882600000|2022-03-21 17:10:00|10627|10625|10623.1|10621.1|10627|10625|10622.7|10620.7|4095
1647882900000|2022-03-21 17:15:00|10622.9|10620.9|10620.7|10618.7|10622.9|10620.9|10620.7|10618.7|2288
1647883200000|2022-03-21 17:20:00|10620.3|10618.3|10621.1|10619.1|10622.3|10620.3|10619.9|10617.9|2415
1647883500000|2022-03-21 17:25:00|10620.7|10618.7|10621.5|10619.5|10621.5|10619.5|10619.6|10617.6|1984
1647883800000|2022-03-21 17:30:00|10620.7|10618.7|10623.5|10621.5|10623.5|10621.5|10620.7|10618.7|3019
1647884100000|2022-03-21 17:35:00|10623.9|10621.9|10624.2|10622.2|10624.2|10622.2|10623.5|10621.5|2412
1647884400000|2022-03-21 17:40:00|10623.9|10621.9|10623.5|10621.5|10623.9|10621.9|10623.1|10621.1|1423
1647884700000|2022-03-21 17:45:00|10623.1|10621.1|10623.5|10621.5|10623.9|10621.9|10623.1|10621.1|1811
1647885000000|2022-03-21 17:50:00|10623.1|10621.1|10621.9|10619.9|10623.5|10621.5|10621.5|10619.5|2258
1647885300000|2022-03-21 17:55:00|10622.3|10620.3|10622.3|10620.3|10623.5|10621.5|10621.1|10619.1|1976
1647885600000|2022-03-21 18:00:00|10621.9|10619.9|10622.7|10620.7|10622.7|10620.7|10621.9|10619.9|938
1647885900000|2022-03-21 18:05:00|10622.3|10620.3|10622.7|10620.7|10622.7|10620.7|10622.3|10620.3|1447
1647886200000|2022-03-21 18:10:00|10622.3|10620.3|10622.3|10620.3|10622.7|10620.7|10621.9|10619.9|1627
1647886500000|2022-03-21 18:15:00|10622.7|10620.7|10622.3|10620.3|10623.5|10621.5|10622.3|10620.3|2181
1647886800000|2022-03-21 18:20:00|10622.7|10620.7|10622.7|10620.7|10622.7|10620.7|10621.9|10619.9|1174
1647887100000|2022-03-21 18:25:00|10622.3|10620.3|10623.5|10621.5|10623.5|10621.5|10622.3|10620.3|939
1647887400000|2022-03-21 18:30:00|10623.1|10621.1|10621.1|10619.1|10623.1|10621.1|10620.5|10618.5|667
1647887700000|2022-03-21 18:35:00|10620.7|10618.7|10621.1|10619.1|10621.5|10619.5|10619.9|10617.9|1181
1647888000000|2022-03-21 18:40:00|10620.7|10618.7|10621.3|10619.3|10621.5|10619.5|10620.7|10618.7|1364
1647888300000|2022-03-21 18:45:00|10621.5|10619.5|10619.2|10617.2|10621.5|10619.5|10618.8|10616.8|1436
1647888600000|2022-03-21 18:50:00|10619.4|10617.4|10618.4|10616.4|10619.6|10617.6|10618|10616|1102
1647888900000|2022-03-21 18:55:00|10618|10616|10616.8|10614.8|10618.4|10616.4|10616.4|10614.4|3604
1647889200000|2022-03-21 19:00:00|10616.6|10614.6|10618.2|10616.2|10618.4|10616.4|10616.4|10614.4|2245
1647889500000|2022-03-21 19:05:00|10618.4|10616.4|10619.2|10617.2|10619.8|10617.8|10618.4|10616.4|1894
1647889800000|2022-03-21 19:10:00|10619.4|10617.4|10618.8|10616.8|10619.6|10617.6|10618.6|10616.6|3421
1647890100000|2022-03-21 19:15:00|10618.4|10616.4|10617.2|10615.2|10618.8|10616.8|10617.2|10615.2|1699
1647890400000|2022-03-21 19:20:00|10617.6|10615.6|10617.6|10615.6|10617.6|10615.6|10616.8|10614.8|3484
1647890700000|2022-03-21 19:25:00|10617.2|10615.2|10616.8|10614.8|10617.2|10615.2|10616.4|10614.4|1303
1647891000000|2022-03-21 19:30:00|10617|10615|10618.8|10616.8|10619.2|10617.2|10616.8|10614.8|2475
1647891300000|2022-03-21 19:35:00|10618.4|10616.4|10618.4|10616.4|10618.8|10616.8|10618.4|10616.4|2086
1647891600000|2022-03-21 19:40:00|10618|10616|10619.2|10617.2|10619.6|10617.6|10618|10616|867
1647891900000|2022-03-21 19:45:00|10618.8|10616.8|10619.6|10617.6|10619.6|10617.6|10618.8|10616.8|1121
1647892200000|2022-03-21 19:50:00|10619.2|10617.2|10617.6|10615.6|10619.9|10617.9|10617.6|10615.6|2177
1647892500000|2022-03-21 19:55:00|10617.8|10615.8|10617.6|10615.6|10618|10616|10616.8|10614.8|1963
1647892800000|2022-03-21 20:00:00|10618|10616|10618.8|10616.8|10618.8|10616.8|10618|10616|1034
1647893100000|2022-03-21 20:05:00|10618.4|10616.4|10619.4|10617.4|10619.6|10617.6|10618.4|10616.4|474
1647893400000|2022-03-21 20:10:00|10619.6|10617.6|10619.6|10617.6|10619.9|10617.9|10618.8|10616.8|637
1647893700000|2022-03-21 20:15:00|10619.9|10617.9|10620.3|10618.3|10620.3|10618.3|10619.6|10617.6|917
1647894000000|2022-03-21 20:20:00|10620.7|10618.7|10620.3|10618.3|10620.7|10618.7|10620.3|10618.3|530
1647894300000|2022-03-21 20:25:00|10620.7|10618.7|10621.9|10619.9|10622.3|10620.3|10620.7|10618.7|779
1647894600000|2022-03-21 20:30:00|10622.3|10620.3|10621.1|10619.1|10622.3|10620.3|10621.1|10619.1|1301
1647894900000|2022-03-21 20:35:00|10620.3|10618.3|10621.5|10619.5|10621.5|10619.5|10620.3|10618.3|777
1647895200000|2022-03-21 20:40:00|10621.1|10619.1|10620.3|10618.3|10621.5|10619.5|10619.9|10617.9|1368
1647895500000|2022-03-21 20:45:00|10620.7|10618.7|10619.9|10617.9|10620.7|10618.7|10619.6|10617.6|1569
1647895800000|2022-03-21 20:50:00|10620.3|10618.3|10620.3|10618.3|10620.3|10618.3|10619.9|10617.9|367
1647896100000|2022-03-21 20:55:00|10620.7|10618.7|10620.3|10618.3|10620.7|10618.7|10619.9|10617.9|1082
1647900000000|2022-03-21 22:00:00|10618.4|10616.4|10619.9|10617.9|10620.5|10618.5|10618.4|10616.4|481
1647900300000|2022-03-21 22:05:00|10620.1|10618.1|10620.1|10618.1|10620.3|10618.3|10619.9|10617.9|50
1647900600000|2022-03-21 22:10:00|10619.9|10617.9|10619.6|10617.6|10619.9|10617.9|10619.2|10617.2|66
1647900900000|2022-03-21 22:15:00|10619.2|10617.2|10618.8|10616.8|10619.6|10617.6|10618.8|10616.8|118
1647901200000|2022-03-21 22:20:00|10618.6|10616.6|10618.6|10616.6|10618.6|10616.6|10618.4|10616.4|42
1647901500000|2022-03-21 22:25:00|10618.4|10616.4|10618.8|10616.8|10618.8|10616.8|10618.4|10616.4|85
1647901800000|2022-03-21 22:30:00|10618.6|10616.6|10619.2|10617.2|10619.2|10617.2|10618.4|10616.4|22
1647902100000|2022-03-21 22:35:00|10619.6|10617.6|10619.2|10617.2|10619.6|10617.6|10619.2|10617.2|103
1647902400000|2022-03-21 22:40:00|10619.6|10617.6|10619.2|10617.2|10619.6|10617.6|10619.2|10617.2|43
1647902700000|2022-03-21 22:45:00|10619.4|10617.4|10619.2|10617.2|10619.6|10617.6|10619.2|10617.2|50
1647903000000|2022-03-21 22:50:00|10619.6|10617.6|10619.6|10617.6|10619.6|10617.6|10619.6|10617.6|16
1647903300000|2022-03-21 22:55:00|10619.2|10617.2|10619.2|10617.2|10619.2|10617.2|10619.2|10617.2|51
1647903600000|2022-03-21 23:00:00|||||||||7
1647903900000|2022-03-21 23:05:00|10618.8|10616.8|10619|10617|10619.2|10617.2|10618.4|10616.4|206
1647904200000|2022-03-21 23:10:00|10619.2|10617.2|10618.8|10616.8|10619.2|10617.2|10618.8|10616.8|14
1647904500000|2022-03-21 23:15:00|10619|10617|10618|10616|10619|10617|10618|10616|174
1647904800000|2022-03-21 23:20:00|10618.2|10616.2|10618.4|10616.4|10618.4|10616.4|10618.2|10616.2|19
1647905100000|2022-03-21 23:25:00|10618.6|10616.6|10619.2|10617.2|10619.2|10617.2|10618.6|10616.6|30
1647905400000|2022-03-21 23:30:00|10618.8|10616.8|10618.8|10616.8|10619.2|10617.2|10618.8|10616.8|226
1647905700000|2022-03-21 23:35:00|10619|10617|10618.6|10616.6|10619.2|10617.2|10618.4|10616.4|255
1647906000000|2022-03-21 23:40:00|10618.8|10616.8|10618.8|10616.8|10618.8|10616.8|10618.8|10616.8|0
1647906300000|2022-03-21 23:45:00|10619.2|10617.2|10619.2|10617.2|10619.4|10617.4|10619.2|10617.2|96
1647906600000|2022-03-21 23:50:00|10619.6|10617.6|10619.6|10617.6|10619.6|10617.6|10619.2|10617.2|77
1647906900000|2022-03-21 23:55:00|10620.1|10618.1|10620.3|10618.3|10620.3|10618.3|10619.9|10617.9|473
1647907200000|2022-03-22 00:00:00|10620.1|10618.1|10617.2|10615.2|10620.1|10618.1|10617.2|10615.2|666
1647907500000|2022-03-22 00:05:00|10617.4|10615.4|10617.2|10615.2|10617.6|10615.6|10617.2|10615.2|86
1647907800000|2022-03-22 00:10:00|10616.8|10614.8|10617.2|10615.2|10617.2|10615.2|10616.8|10614.8|620
1647908100000|2022-03-22 00:15:00|10616.8|10614.8|10614.9|10612.9|10616.8|10614.8|10614.5|10612.5|729
1647908400000|2022-03-22 00:20:00|10614.7|10612.7|10613.7|10611.7|10614.9|10612.9|10613.7|10611.7|837
1647908700000|2022-03-22 00:25:00|10614.9|10612.9|10613.7|10611.7|10614.9|10612.9|10613.7|10611.7|625
1647909000000|2022-03-22 00:30:00|10613.3|10611.3|10612.9|10610.9|10614.1|10612.1|10612.9|10610.9|597
1647909300000|2022-03-22 00:35:00|10613.1|10611.1|10613.3|10611.3|10614.1|10612.1|10612.9|10610.9|284
1647909600000|2022-03-22 00:40:00|10613.7|10611.7|10611.4|10609.4|10613.9|10611.9|10611.4|10609.4|990
1647909900000|2022-03-22 00:45:00|10611.2|10609.2|10610.6|10608.6|10612.5|10610.5|10610.6|10608.6|1727
1647910200000|2022-03-22 00:50:00|10610.8|10608.8|10609.4|10607.4|10611|10609|10609|10607|1569
1647910500000|2022-03-22 00:55:00|10609.6|10607.6|10609|10607|10609.8|10607.8|10609|10607|496
1647910800000|2022-03-22 01:00:00|10609.8|10607.8|10611|10609|10611.4|10609.4|10609.6|10607.6|566
1647911100000|2022-03-22 01:05:00|10610.8|10608.8|10610.6|10608.6|10611|10609|10610.2|10608.2|430
1647911400000|2022-03-22 01:10:00|10611|10609|10610.2|10608.2|10611.7|10609.7|10610.2|10608.2|309
1647911700000|2022-03-22 01:15:00|10609.8|10607.8|10607.6|10605.6|10609.8|10607.8|10606.3|10604.3|890
1647912000000|2022-03-22 01:20:00|10607.4|10605.4|10607.1|10605.1|10608.4|10606.4|10606.7|10604.7|411
1647912300000|2022-03-22 01:25:00|10606.7|10604.7|10607.4|10605.4|10607.4|10605.4|10605.9|10603.9|902
1647912600000|2022-03-22 01:30:00|10607.3|10605.3|10606.7|10604.7|10607.4|10605.4|10606.3|10604.3|771
1647912900000|2022-03-22 01:35:00|10606.9|10604.9|10607.8|10605.8|10607.8|10605.8|10606.7|10604.7|267
1647913200000|2022-03-22 01:40:00|10607.4|10605.4|10608.6|10606.6|10609|10607|10607.4|10605.4|489
1647913500000|2022-03-22 01:45:00|10608.8|10606.8|10610.4|10608.4|10610.6|10608.6|10608.8|10606.8|536
1647913800000|2022-03-22 01:50:00|10610.6|10608.6|10609.4|10607.4|10610.6|10608.6|10609.4|10607.4|247
1647914100000|2022-03-22 01:55:00|10609|10607|10609.8|10607.8|10609.8|10607.8|10609|10607|545
1647914400000|2022-03-22 02:00:00|10609.4|10607.4|10609|10607|10609.8|10607.8|10609|10607|248
1647914700000|2022-03-22 02:05:00|10609.2|10607.2|10609|10607|10609.6|10607.6|10608.6|10606.6|481
1647915000000|2022-03-22 02:10:00|10608.6|10606.6|10609.2|10607.2|10609.2|10607.2|10607.8|10605.8|406
1647915300000|2022-03-22 02:15:00|10609.4|10607.4|10608.6|10606.6|10609.4|10607.4|10608.6|10606.6|240
1647915600000|2022-03-22 02:20:00|10608.2|10606.2|10608.6|10606.6|10609|10607|10607.8|10605.8|154
1647915900000|2022-03-22 02:25:00|10608.8|10606.8|10608.6|10606.6|10609|10607|10608.6|10606.6|56
1647916200000|2022-03-22 02:30:00|10608.8|10606.8|10609|10607|10609|10607|10608.6|10606.6|27
1647916500000|2022-03-22 02:35:00|10609.2|10607.2|10608.6|10606.6|10609.4|10607.4|10608.6|10606.6|250
1647916800000|2022-03-22 02:40:00|10609|10607|10608.2|10606.2|10609|10607|10607.4|10605.4|221
1647917100000|2022-03-22 02:45:00|10608.4|10606.4|10607.8|10605.8|10608.4|10606.4|10607.8|10605.8|242
1647917400000|2022-03-22 02:50:00|10608|10606|10607.8|10605.8|10608|10606|10607.1|10605.1|154
1647917700000|2022-03-22 02:55:00|10607.4|10605.4|10608.6|10606.6|10608.6|10606.6|10607.4|10605.4|318
1647918000000|2022-03-22 03:00:00|10608.4|10606.4|10608.2|10606.2|10609|10607|10607.8|10605.8|155
1647918300000|2022-03-22 03:05:00|10607.8|10605.8|10607.4|10605.4|10608.2|10606.2|10607.4|10605.4|111
1647918600000|2022-03-22 03:10:00|10607.3|10605.3|10605.9|10603.9|10607.3|10605.3|10605.5|10603.5|208
1647918900000|2022-03-22 03:15:00|10606.1|10604.1|10607.4|10605.4|10607.6|10605.6|10605.9|10603.9|409
1647919200000|2022-03-22 03:20:00|10607.6|10605.6|10609.8|10607.8|10609.8|10607.8|10607.4|10605.4|1015
1647919500000|2022-03-22 03:25:00|10610|10608|10611.7|10609.7|10611.7|10609.7|10609.8|10607.8|868
1647919800000|2022-03-22 03:30:00|10611.9|10609.9|10611|10609|10612.1|10610.1|10611|10609|292
1647920100000|2022-03-22 03:35:00|10611.4|10609.4|10611|10609|10611.5|10609.5|10610.6|10608.6|278
1647920400000|2022-03-22 03:40:00|10610.8|10608.8|10611.4|10609.4|10611.4|10609.4|10610.6|10608.6|42
1647920700000|2022-03-22 03:45:00|10611.2|10609.2|10611|10609|10611.2|10609.2|10611|10609|13
1647921000000|2022-03-22 03:50:00|10611.2|10609.2|10611|10609|10611.4|10609.4|10611|10609|248
1647921300000|2022-03-22 03:55:00|10611.4|10609.4|10611|10609|10611.4|10609.4|10611|10609|36
1647921600000|2022-03-22 04:00:00|10611.4|10609.4|10611|10609|10611.4|10609.4|10610.6|10608.6|241
1647921900000|2022-03-22 04:05:00|10610.6|10608.6|10610.2|10608.2|10610.6|10608.6|10610.2|10608.2|73
1647922200000|2022-03-22 04:10:00|10609.8|10607.8|10609.8|10607.8|10609.8|10607.8|10609.8|10607.8|14
1647922500000|2022-03-22 04:15:00|10609.4|10607.4|10609|10607|10609.4|10607.4|10608.4|10606.4|371
1647922800000|2022-03-22 04:20:00|10608.6|10606.6|10608.6|10606.6|10608.8|10606.8|10608.2|10606.2|90
1647923100000|2022-03-22 04:25:00|10608.8|10606.8|10609.4|10607.4|10609.4|10607.4|10608.8|10606.8|27
1647923400000|2022-03-22 04:30:00|10610.2|10608.2|10609.8|10607.8|10610.2|10608.2|10609.4|10607.4|193
1647923700000|2022-03-22 04:35:00|10609.4|10607.4|10609.2|10607.2|10609.4|10607.4|10608.6|10606.6|554
1647924000000|2022-03-22 04:40:00|10609.4|10607.4|10609.8|10607.8|10610.2|10608.2|10609.4|10607.4|263
1647924300000|2022-03-22 04:45:00|10610.2|10608.2|10609.8|10607.8|10610.2|10608.2|10609.8|10607.8|271
1647924600000|2022-03-22 04:50:00|10609.4|10607.4|10608.4|10606.4|10609.4|10607.4|10608.2|10606.2|333
1647924900000|2022-03-22 04:55:00|10608.2|10606.2|10608.2|10606.2|10608.4|10606.4|10607.4|10605.4|122
1647925200000|2022-03-22 05:00:00|10608.4|10606.4|10609|10607|10609|10607|10608.2|10606.2|72
1647925500000|2022-03-22 05:05:00|10609.2|10607.2|10609.4|10607.4|10609.8|10607.8|10609|10607|163
1647925800000|2022-03-22 05:10:00|10609.2|10607.2|10609.4|10607.4|10609.8|10607.8|10609|10607|138
1647926100000|2022-03-22 05:15:00|10609.8|10607.8|10609.4|10607.4|10609.8|10607.8|10609.4|10607.4|95
1647926400000|2022-03-22 05:20:00|||||||||29
1647926700000|2022-03-22 05:25:00|10609.6|10607.6|10610.2|10608.2|10610.2|10608.2|10609.4|10607.4|336
1647927000000|2022-03-22 05:30:00|10609.8|10607.8|10610.2|10608.2|10610.2|10608.2|10609.4|10607.4|98
1647927300000|2022-03-22 05:35:00|10610|10608|10609.4|10607.4|10610.2|10608.2|10609.4|10607.4|140
1647927600000|2022-03-22 05:40:00|||||||||24
1647927900000|2022-03-22 05:45:00|10610.2|10608.2|10609.8|10607.8|10610.2|10608.2|10609.8|10607.8|177
1647928200000|2022-03-22 05:50:00|10609.4|10607.4|10609.8|10607.8|10610.2|10608.2|10609.4|10607.4|157
1647928500000|2022-03-22 05:55:00|10610|10608|10609.8|10607.8|10610|10608|10609.8|10607.8|11
1647928800000|2022-03-22 06:00:00|10610.2|10608.2|10609.4|10607.4|10610.2|10608.2|10609.4|10607.4|194
1647929100000|2022-03-22 06:05:00|10609.8|10607.8|10609.8|10607.8|10609.8|10607.8|10609.4|10607.4|98
1647929400000|2022-03-22 06:10:00|10610.2|10608.2|10610.2|10608.2|10610.2|10608.2|10609.8|10607.8|124
1647929700000|2022-03-22 06:15:00|10609.8|10607.8|10610.2|10608.2|10610.6|10608.6|10609.8|10607.8|460
1647930000000|2022-03-22 06:20:00|10610.6|10608.6|10609.8|10607.8|10610.6|10608.6|10609.8|10607.8|155
1647930300000|2022-03-22 06:25:00|10609.4|10607.4|10609|10607|10609.4|10607.4|10608.2|10606.2|635
1647930600000|2022-03-22 06:30:00|10608.8|10606.8|10609.4|10607.4|10609.4|10607.4|10608.8|10606.8|155
1647930900000|2022-03-22 06:35:00|10609.2|10607.2|10609.4|10607.4|10609.4|10607.4|10609|10607|38
1647931200000|2022-03-22 06:40:00|10609.6|10607.6|10608|10606|10609.6|10607.6|10607.8|10605.8|306
1647931500000|2022-03-22 06:45:00|10607.8|10605.8|10606.7|10604.7|10608|10606|10606.3|10604.3|1487
1647931800000|2022-03-22 06:50:00|10606.3|10604.3|10606.7|10604.7|10607.1|10605.1|10605.7|10603.7|695
1647932100000|2022-03-22 06:55:00|10607.1|10605.1|10606.3|10604.3|10607.4|10605.4|10606.3|10604.3|927
1647932400000|2022-03-22 07:00:00|10606.5|10604.5|10609.2|10607.2|10609.4|10607.4|10606.5|10604.5|956
1647932700000|2022-03-22 07:05:00|10609.4|10607.4|10609.2|10607.2|10609.4|10607.4|10608.2|10606.2|1221
1647933000000|2022-03-22 07:10:00|10609|10607|10610.2|10608.2|10610.2|10608.2|10609|10607|269
1647933300000|2022-03-22 07:15:00|10610|10608|10609.8|10607.8|10610.2|10608.2|10609.4|10607.4|549
1647933600000|2022-03-22 07:20:00|10609.6|10607.6|10610.2|10608.2|10610.6|10608.6|10609.4|10607.4|1642
1647933900000|2022-03-22 07:25:00|10610.6|10608.6|10612.3|10610.3|10612.5|10610.5|10610.6|10608.6|1043
1647934200000|2022-03-22 07:30:00|10612.1|10610.1|10612.7|10610.7|10612.9|10610.9|10611.5|10609.5|840
1647934500000|2022-03-22 07:35:00|10612.5|10610.5|10612.1|10610.1|10612.5|10610.5|10611|10609|751
1647934800000|2022-03-22 07:40:00|10611.7|10609.7|10611.7|10609.7|10611.7|10609.7|10610.6|10608.6|975
1647935100000|2022-03-22 07:45:00|10611.9|10609.9|10612.5|10610.5|10612.5|10610.5|10611.7|10609.7|567
1647935400000|2022-03-22 07:50:00|10612.7|10610.7|10612.9|10610.9|10613.3|10611.3|10612.5|10610.5|1132
1647935700000|2022-03-22 07:55:00|10612.5|10610.5|10611.7|10609.7|10614.1|10612.1|10611.4|10609.4|1113
1647936000000|2022-03-22 08:00:00|10611.5|10609.5|10612.1|10610.1|10612.7|10610.7|10611|10609|920
1647936300000|2022-03-22 08:05:00|10611.7|10609.7|10610.6|10608.6|10612.1|10610.1|10610.6|10608.6|724
1647936600000|2022-03-22 08:10:00|10610.2|10608.2|10609|10607|10610.6|10608.6|10608.6|10606.6|2314
1647936900000|2022-03-22 08:15:00|10609.4|10607.4|10610.2|10608.2|10610.2|10608.2|10609|10607|761
1647937200000|2022-03-22 08:20:00|10610.6|10608.6|10609.8|10607.8|10611.7|10609.7|10609.8|10607.8|792
1647937500000|2022-03-22 08:25:00|10610.2|10608.2|10612.1|10610.1|10612.1|10610.1|10610|10608|199
1647937800000|2022-03-22 08:30:00|10611.7|10609.7|10611|10609|10611.7|10609.7|10611|10609|338
1647938100000|2022-03-22 08:35:00|10611.2|10609.2|10610.2|10608.2|10611.4|10609.4|10610.2|10608.2|294
1647938400000|2022-03-22 08:40:00|10609.8|10607.8|10608.6|10606.6|10610.4|10608.4|10608.2|10606.2|734
1647938700000|2022-03-22 08:45:00|10609|10607|10608.2|10606.2|10609|10607|10607.8|10605.8|1045
1647939000000|2022-03-22 08:50:00|10608|10606|10606.9|10604.9|10608.2|10606.2|10606.3|10604.3|1341
1647939300000|2022-03-22 08:55:00|10607.1|10605.1|10608.6|10606.6|10609|10607|10606.7|10604.7|1064
1647939600000|2022-03-22 09:00:00|10608.4|10606.4|10607.8|10605.8|10609|10607|10607.6|10605.6|864
1647939900000|2022-03-22 09:05:00|10608.2|10606.2|10607.4|10605.4|10608.2|10606.2|10607.4|10605.4|871
1647940200000|2022-03-22 09:10:00|10607.6|10605.6|10605.1|10603.1|10607.6|10605.6|10605.1|10603.1|1415
1647940500000|2022-03-22 09:15:00|10604.7|10602.7|10605.1|10603.1|10605.5|10603.5|10604.7|10602.7|823
1647940800000|2022-03-22 09:20:00|10605.5|10603.5|10605.9|10603.9|10605.9|10603.9|10604.7|10602.7|1158
1647941100000|2022-03-22 09:25:00|10606.1|10604.1|10605.5|10603.5|10606.1|10604.1|10604.7|10602.7|760
1647941400000|2022-03-22 09:30:00|10605.9|10603.9|10606.7|10604.7|10607.1|10605.1|10605.5|10603.5|621
1647941700000|2022-03-22 09:35:00|10606.5|10604.5|10606.7|10604.7|10606.7|10604.7|10606.3|10604.3|339
1647942000000|2022-03-22 09:40:00|10606.5|10604.5|10606.7|10604.7|10607.1|10605.1|10606.3|10604.3|707
1647942300000|2022-03-22 09:45:00|10606.3|10604.3|10606.7|10604.7|10607.1|10605.1|10606.3|10604.3|474
1647942600000|2022-03-22 09:50:00|10606.9|10604.9|10606.3|10604.3|10606.9|10604.9|10606.3|10604.3|196
1647942900000|2022-03-22 09:55:00|10606.1|10604.1|10605.9|10603.9|10606.1|10604.1|10605.5|10603.5|216
1647943200000|2022-03-22 10:00:00|10606.3|10604.3|10607.1|10605.1|10607.4|10605.4|10606.3|10604.3|749
1647943500000|2022-03-22 10:05:00|10606.7|10604.7|10606.3|10604.3|10607.1|10605.1|10606.3|10604.3|801
1647943800000|2022-03-22 10:10:00|10606.5|10604.5|10606.3|10604.3|10606.7|10604.7|10605.9|10603.9|187
1647944100000|2022-03-22 10:15:00|10606.5|10604.5|10608.2|10606.2|10608.2|10606.2|10606.5|10604.5|645
1647944400000|2022-03-22 10:20:00|10608.4|10606.4|10609|10607|10609.4|10607.4|10608.2|10606.2|1826
1647944700000|2022-03-22 10:25:00|10608.8|10606.8|10609|10607|10609.6|10607.6|10608.6|10606.6|870
1647945000000|2022-03-22 10:30:00|10609.4|10607.4|10609.8|10607.8|10609.8|10607.8|10609.4|10607.4|950
1647945300000|2022-03-22 10:35:00|10610.2|10608.2|10609.8|10607.8|10610.2|10608.2|10609.8|10607.8|556
1647945600000|2022-03-22 10:40:00|10610|10608|10609.6|10607.6|10611|10609|10609.4|10607.4|309
1647945900000|2022-03-22 10:45:00|10609.8|10607.8|10609.8|10607.8|10610.2|10608.2|10609.4|10607.4|135
1647946200000|2022-03-22 10:50:00|10609.4|10607.4|10609.8|10607.8|10609.8|10607.8|10609.4|10607.4|140
1647946500000|2022-03-22 10:55:00|10610|10608|10611|10609|10611|10609|10610|10608|562
1647946800000|2022-03-22 11:00:00|10611.2|10609.2|10611|10609|10611.2|10609.2|10610.6|10608.6|1000
1647947100000|2022-03-22 11:05:00|10611.4|10609.4|10609.8|10607.8|10611.4|10609.4|10609.8|10607.8|719
1647947400000|2022-03-22 11:10:00|10610|10608|10611|10609|10611.4|10609.4|10609.8|10607.8|1197
1647947700000|2022-03-22 11:15:00|10611.4|10609.4|10611.4|10609.4|10611.4|10609.4|10611|10609|463
1647948000000|2022-03-22 11:20:00|10611.7|10609.7|10611.7|10609.7|10611.7|10609.7|10611.4|10609.4|871
1647948300000|2022-03-22 11:25:00|10611.5|10609.5|10611.4|10609.4|10611.7|10609.7|10611.4|10609.4|814
1647948600000|2022-03-22 11:30:00|10611|10609|10611|10609|10611|10609|10609.8|10607.8|1086
1647948900000|2022-03-22 11:35:00|10611.4|10609.4|10611.7|10609.7|10611.7|10609.7|10611|10609|1273
1647949200000|2022-03-22 11:40:00|10611.4|10609.4|10611.4|10609.4|10611.7|10609.7|10611.4|10609.4|579
1647949500000|2022-03-22 11:45:00|10611|10609|10610.6|10608.6|10611.4|10609.4|10610.6|10608.6|924
1647949800000|2022-03-22 11:50:00|10610.2|10608.2|10610.6|10608.6|10611|10609|10610.2|10608.2|806
1647950100000|2022-03-22 11:55:00|10611|10609|10611.4|10609.4|10611.7|10609.7|10611|10609|959
1647950400000|2022-03-22 12:00:00|10611.2|10609.2|10610.2|10608.2|10611.2|10609.2|10610.2|10608.2|664
1647950700000|2022-03-22 12:05:00|10610.6|10608.6|10609.8|10607.8|10610.6|10608.6|10609.4|10607.4|1068
1647951000000|2022-03-22 12:10:00|10610.2|10608.2|10609.8|10607.8|10610.2|10608.2|10609|10607|1903
1647951300000|2022-03-22 12:15:00|10609.6|10607.6|10609.8|10607.8|10609.8|10607.8|10609|10607|1860
1647951600000|2022-03-22 12:20:00|10610.2|10608.2|10610.6|10608.6|10611|10609|10609.8|10607.8|4016
1647951900000|2022-03-22 12:25:00|10610.4|10608.4|10611.4|10609.4|10611.4|10609.4|10609.8|10607.8|1591
1647952200000|2022-03-22 12:30:00|10611|10609|10609.8|10607.8|10611|10609|10609.4|10607.4|1523
1647952500000|2022-03-22 12:35:00|10609.4|10607.4|10608|10606|10609.4|10607.4|10607.8|10605.8|2879
1647952800000|2022-03-22 12:40:00|10608.2|10606.2|10610.2|10608.2|10610.2|10608.2|10608.2|10606.2|1109
1647953100000|2022-03-22 12:45:00|10609.8|10607.8|10612.1|10610.1|10612.5|10610.5|10609.8|10607.8|2639
1647953400000|2022-03-22 12:50:00|10611.7|10609.7|10610.2|10608.2|10611.7|10609.7|10610.2|10608.2|1352
1647953700000|2022-03-22 12:55:00|10610.6|10608.6|10610.2|10608.2|10612.1|10610.1|10609.4|10607.4|1777
1647954000000|2022-03-22 13:00:00|10609.8|10607.8|10609.4|10607.4|10610.6|10608.6|10609.4|10607.4|1029
1647954300000|2022-03-22 13:05:00|10609|10607|10607.1|10605.1|10609|10607|10607.1|10605.1|2151
1647954600000|2022-03-22 13:10:00|10606.1|10604.1|10606.7|10604.7|10607.8|10605.8|10605.5|10603.5|2890
1647954900000|2022-03-22 13:15:00|10607.1|10605.1|10607.4|10605.4|10607.8|10605.8|10605.9|10603.9|2599
1647955200000|2022-03-22 13:20:00|10607.3|10605.3|10607.4|10605.4|10608.6|10606.6|10607.1|10605.1|1677
1647955500000|2022-03-22 13:25:00|10607.8|10605.8|10608.2|10606.2|10608.6|10606.6|10607.4|10605.4|790
1647955800000|2022-03-22 13:30:00|10607.8|10605.8|10607.4|10605.4|10608.6|10606.6|10607.1|10605.1|1481
1647956100000|2022-03-22 13:35:00|10607.8|10605.8|10607.8|10605.8|10608.6|10606.6|10607.1|10605.1|1651
1647956400000|2022-03-22 13:40:00|10608.2|10606.2|10609.4|10607.4|10609.8|10607.8|10607.8|10605.8|2004
1647956700000|2022-03-22 13:45:00|10609|10607|10608.2|10606.2|10609.8|10607.8|10608.2|10606.2|2795
1647957000000|2022-03-22 13:50:00|10607.8|10605.8|10607.1|10605.1|10608.2|10606.2|10606.7|10604.7|2385
1647957300000|2022-03-22 13:55:00|10607.4|10605.4|10606.3|10604.3|10607.4|10605.4|10605.9|10603.9|1412
1647957600000|2022-03-22 14:00:00|10606.7|10604.7|10605.5|10603.5|10606.7|10604.7|10605.3|10603.3|2536
1647957900000|2022-03-22 14:05:00|10605.1|10603.1|10605.9|10603.9|10606.3|10604.3|10605.1|10603.1|2735
1647958200000|2022-03-22 14:10:00|10606.3|10604.3|10606.3|10604.3|10606.3|10604.3|10605.5|10603.5|1082
1647958500000|2022-03-22 14:15:00|10605.9|10603.9|10606.3|10604.3|10607.1|10605.1|10605.9|10603.9|2495
1647958800000|2022-03-22 14:20:00|10606.7|10604.7|10605.9|10603.9|10607.1|10605.1|10605.5|10603.5|1811
1647959100000|2022-03-22 14:25:00|10605.5|10603.5|10605.9|10603.9|10606.7|10604.7|10605.5|10603.5|1882
1647959400000|2022-03-22 14:30:00|10605.5|10603.5|10607.4|10605.4|10607.4|10605.4|10605.5|10603.5|1384
1647959700000|2022-03-22 14:35:00|10607.1|10605.1|10607.1|10605.1|10607.4|10605.4|10607.1|10605.1|1435
1647960000000|2022-03-22 14:40:00|10607.4|10605.4|10608|10606|10608.2|10606.2|10607.1|10605.1|817
1647960300000|2022-03-22 14:45:00|10607.8|10605.8|10608.6|10606.6|10608.6|10606.6|10607.8|10605.8|1263
1647960600000|2022-03-22 14:50:00|10608.2|10606.2|10606.7|10604.7|10609|10607|10606.7|10604.7|2024
1647960900000|2022-03-22 14:55:00|10607.1|10605.1|10606.3|10604.3|10607.1|10605.1|10605.9|10603.9|1542
1647961200000|2022-03-22 15:00:00|10606.7|10604.7|10606.7|10604.7|10606.7|10604.7|10605.9|10603.9|2119
1647961500000|2022-03-22 15:05:00|10606.3|10604.3|10606.3|10604.3|10606.7|10604.7|10606.3|10604.3|1560
1647961800000|2022-03-22 15:10:00|10606.5|10604.5|10606.3|10604.3|10606.7|10604.7|10605.9|10603.9|1155
1647962100000|2022-03-22 15:15:00|10606.1|10604.1|10606.3|10604.3|10606.7|10604.7|10605.9|10603.9|637
1647962400000|2022-03-22 15:20:00|10606.7|10604.7|10605.9|10603.9|10606.7|10604.7|10605.5|10603.5|944
1647962700000|2022-03-22 15:25:00|10605.5|10603.5|10605.1|10603.1|10605.5|10603.5|10604.7|10602.7|936
1647963000000|2022-03-22 15:30:00|10605.5|10603.5|10606.7|10604.7|10606.7|10604.7|10605.5|10603.5|1141
1647963300000|2022-03-22 15:35:00|10606.9|10604.9|10604.7|10602.7|10606.9|10604.9|10604.7|10602.7|2418
1647963600000|2022-03-22 15:40:00|10604.3|10602.3|10606.3|10604.3|10606.7|10604.7|10604.3|10602.3|2668
1647963900000|2022-03-22 15:45:00|10606.7|10604.7|10607.1|10605.1|10607.1|10605.1|10606.3|10604.3|2307
1647964200000|2022-03-22 15:50:00|10607.4|10605.4|10608.2|10606.2|10608.2|10606.2|10607.3|10605.3|1608
1647964500000|2022-03-22 15:55:00|10607.8|10605.8|10608.2|10606.2|10608.2|10606.2|10607.4|10605.4|1149
1647964800000|2022-03-22 16:00:00|10608|10606|10608.2|10606.2|10608.2|10606.2|10607.8|10605.8|847
1647965100000|2022-03-22 16:05:00|10608|10606|10607.8|10605.8|10608.6|10606.6|10607.8|10605.8|1499
1647965400000|2022-03-22 16:10:00|10608.2|10606.2|10607.8|10605.8|10608.2|10606.2|10607.8|10605.8|1922
1647965700000|2022-03-22 16:15:00|10607.6|10605.6|10607.8|10605.8|10607.8|10605.8|10607.4|10605.4|1426
1647966000000|2022-03-22 16:20:00|10608.2|10606.2|10608.2|10606.2|10608.2|10606.2|10607.8|10605.8|965
1647966300000|2022-03-22 16:25:00|10608.6|10606.6|10608.6|10606.6|10608.6|10606.6|10608.2|10606.2|1043
1647966600000|2022-03-22 16:30:00|10608.2|10606.2|10609|10607|10609|10607|10608.2|10606.2|761
1647966900000|2022-03-22 16:35:00|10609.4|10607.4|10609.8|10607.8|10609.8|10607.8|10609.4|10607.4|2092
1647967200000|2022-03-22 16:40:00|10610.2|10608.2|10611|10609|10611.4|10609.4|10610.2|10608.2|2793
1647967500000|2022-03-22 16:45:00|10611.2|10609.2|10611|10609|10611.4|10609.4|10610.2|10608.2|3205
1647967800000|2022-03-22 16:50:00|10611.4|10609.4|10610.6|10608.6|10611.4|10609.4|10610.2|10608.2|2166
1647968100000|2022-03-22 16:55:00|10610.2|10608.2|10610.6|10608.6|10610.6|10608.6|10610.2|10608.2|1640
1647968400000|2022-03-22 17:00:00|10610.2|10608.2|10609.8|10607.8|10610.6|10608.6|10609.8|10607.8|672
1647968700000|2022-03-22 17:05:00|10610.2|10608.2|10610.2|10608.2|10610.6|10608.6|10610.2|10608.2|465
1647969000000|2022-03-22 17:10:00|10610.6|10608.6|10609.8|10607.8|10610.6|10608.6|10609.8|10607.8|832
1647969300000|2022-03-22 17:15:00|10610.2|10608.2|10610.2|10608.2|10610.2|10608.2|10609.8|10607.8|1188
1647969600000|2022-03-22 17:20:00|10610.6|10608.6|10609.8|10607.8|10610.6|10608.6|10609.8|10607.8|777
1647969900000|2022-03-22 17:25:00|10610|10608|10610.2|10608.2|10610.6|10608.6|10610|10608|505
1647970200000|2022-03-22 17:30:00|10609.8|10607.8|10609.8|10607.8|10610.2|10608.2|10609.8|10607.8|407
1647970500000|2022-03-22 17:35:00|10609.4|10607.4|10610.2|10608.2|10610.2|10608.2|10609.4|10607.4|1514
1647970800000|2022-03-22 17:40:00|10610.6|10608.6|10611|10609|10611|10609|10610.2|10608.2|1097
1647971100000|2022-03-22 17:45:00|10611.4|10609.4|10611.4|10609.4|10611.7|10609.7|10611.4|10609.4|851
1647971400000|2022-03-22 17:50:00|10611.2|10609.2|10611.4|10609.4|10611.7|10609.7|10611.2|10609.2|652
1647971700000|2022-03-22 17:55:00|10611|10609|10611|10609|10611.4|10609.4|10610.6|10608.6|623
1647972000000|2022-03-22 18:00:00|10611.4|10609.4|10612.5|10610.5|10612.5|10610.5|10611|10609|1802
1647972300000|2022-03-22 18:05:00|10612.1|10610.1|10612.5|10610.5|10612.5|10610.5|10612.1|10610.1|1323
1647972600000|2022-03-22 18:10:00|10612.1|10610.1|10611.7|10609.7|10612.1|10610.1|10611.4|10609.4|1445
1647972900000|2022-03-22 18:15:00|10611.4|10609.4|10611.7|10609.7|10612.1|10610.1|10611.4|10609.4|881
1647973200000|2022-03-22 18:20:00|10612.1|10610.1|10612.9|10610.9|10613.3|10611.3|10611.9|10609.9|895
1647973500000|2022-03-22 18:25:00|10612.5|10610.5|10612.1|10610.1|10612.9|10610.9|10612.1|10610.1|611
1647973800000|2022-03-22 18:30:00|10612.5|10610.5|10612.9|10610.9|10613.3|10611.3|10612.5|10610.5|810
1647974100000|2022-03-22 18:35:00|10613.3|10611.3|10612.9|10610.9|10613.3|10611.3|10612.9|10610.9|440
1647974400000|2022-03-22 18:40:00|10613.3|10611.3|10612.5|10610.5|10613.3|10611.3|10612.5|10610.5|1127
1647974700000|2022-03-22 18:45:00|10612.9|10610.9|10614.1|10612.1|10614.5|10612.5|10612.5|10610.5|2664
1647975000000|2022-03-22 18:50:00|10614.5|10612.5|10614.9|10612.9|10615.3|10613.3|10614.5|10612.5|1751
1647975300000|2022-03-22 18:55:00|10615.3|10613.3|10613.3|10611.3|10615.6|10613.6|10613.3|10611.3|3843
1647975600000|2022-03-22 19:00:00|10613.7|10611.7|10613.3|10611.3|10613.7|10611.7|10612.9|10610.9|1881
1647975900000|2022-03-22 19:05:00|10613.1|10611.1|10611.7|10609.7|10613.3|10611.3|10611.7|10609.7|1630
1647976200000|2022-03-22 19:10:00|10611.4|10609.4|10611.7|10609.7|10612.1|10610.1|10611.4|10609.4|4098
1647976500000|2022-03-22 19:15:00|10611.4|10609.4|10611|10609|10611.4|10609.4|10611|10609|1204
1647976800000|2022-03-22 19:20:00|10611.4|10609.4|10611.7|10609.7|10612.1|10610.1|10611.4|10609.4|2091
1647977100000|2022-03-22 19:25:00|10611.4|10609.4|10611|10609|10611.7|10609.7|10611|10609|1298
1647977400000|2022-03-22 19:30:00|10611.4|10609.4|10611.4|10609.4|10611.7|10609.7|10610.2|10608.2|3292
1647977700000|2022-03-22 19:35:00|10611.7|10609.7|10611|10609|10611.7|10609.7|10610.6|10608.6|2150
1647978000000|2022-03-22 19:40:00|10610.6|10608.6|10610.6|10608.6|10610.6|10608.6|10610.2|10608.2|1312
1647978300000|2022-03-22 19:45:00|10610.2|10608.2|10610.2|10608.2|10610.6|10608.6|10609.8|10607.8|1661
1647978600000|2022-03-22 19:50:00|10610.6|10608.6|10610.2|10608.2|10610.6|10608.6|10609.8|10607.8|1969
1647978900000|2022-03-22 19:55:00|10609.8|10607.8|10610.2|10608.2|10610.2|10608.2|10609.4|10607.4|2663
1647979200000|2022-03-22 20:00:00|10609.8|10607.8|10611.4|10609.4|10611.4|10609.4|10609.8|10607.8|1600
1647979500000|2022-03-22 20:05:00|10611.7|10609.7|10612.1|10610.1|10612.9|10610.9|10611.5|10609.5|1878
1647979800000|2022-03-22 20:10:00|10612.5|10610.5|10611.7|10609.7|10612.7|10610.7|10611.7|10609.7|1674
1647980100000|2022-03-22 20:15:00|10611.4|10609.4|10611.2|10609.2|10611.7|10609.7|10611|10609|608
1647980400000|2022-03-22 20:20:00|10611|10609|10611|10609|10611.9|10609.9|10610.6|10608.6|942
1647980700000|2022-03-22 20:25:00|10610.6|10608.6|10611|10609|10611|10609|10610.6|10608.6|460
1647981000000|2022-03-22 20:30:00|10611.4|10609.4|10610.6|10608.6|10611.4|10609.4|10610.4|10608.4|459
1647981300000|2022-03-22 20:35:00|10611|10609|10610.2|10608.2|10611|10609|10610.2|10608.2|323
1647981600000|2022-03-22 20:40:00|10610.6|10608.6|10610.6|10608.6|10611|10609|10610.2|10608.2|416
1647981900000|2022-03-22 20:45:00|10611|10609|10610.6|10608.6|10611|10609|10610.6|10608.6|875
1647982200000|2022-03-22 20:50:00|10610.2|10608.2|10610.2|10608.2|10610.6|10608.6|10609.8|10607.8|794
1647982500000|2022-03-22 20:55:00|10609.8|10607.8|10610.2|10608.2|10610.2|10608.2|10609.8|10607.8|232
1647986400000|2022-03-22 22:00:00|10611.5|10609.5|10612.1|10610.1|10613.3|10611.3|10611.5|10609.5|333
1647986700000|2022-03-22 22:05:00|10612.5|10610.5|10612.5|10610.5|10612.5|10610.5|10612.5|10610.5|38
1647987000000|2022-03-22 22:10:00|10612.1|10610.1|10612.7|10610.7|10612.9|10610.9|10612.1|10610.1|99
1647987300000|2022-03-22 22:15:00|10612.5|10610.5|10612.9|10610.9|10612.9|10610.9|10612.5|10610.5|26
1647987600000|2022-03-22 22:20:00|10613.1|10611.1|10613.3|10611.3|10613.3|10611.3|10612.9|10610.9|39
1647987900000|2022-03-22 22:25:00|10613.1|10611.1|10612.9|10610.9|10613.1|10611.1|10612.9|10610.9|172
1647988200000|2022-03-22 22:30:00|||||||||1
1647988500000|2022-03-22 22:35:00|10613.1|10611.1|10612.9|10610.9|10613.1|10611.1|10612.9|10610.9|17
1647988800000|2022-03-22 22:40:00|10612.7|10610.7|10612.5|10610.5|10612.7|10610.7|10612.5|10610.5|1
1647989100000|2022-03-22 22:45:00|10612.1|10610.1|10612.1|10610.1|10612.1|10610.1|10611.7|10609.7|136
1647989400000|2022-03-22 22:50:00|10611.9|10609.9|10611.4|10609.4|10612.1|10610.1|10611.4|10609.4|83
1647989700000|2022-03-22 22:55:00|10611.2|10609.2|10610.6|10608.6|10611.2|10609.2|10610.6|10608.6|133
1647990000000|2022-03-22 23:00:00|10610.2|10608.2|10610.2|10608.2|10610.2|10608.2|10610.2|10608.2|99
1647990600000|2022-03-22 23:10:00|||||||||239
1647990900000|2022-03-22 23:15:00|||||||||69
1647991200000|2022-03-22 23:20:00|10610.6|10608.6|10610.8|10608.8|10611|10609|10610.6|10608.6|212
1647991500000|2022-03-22 23:25:00|10611|10609|10611.4|10609.4|10611.7|10609.7|10610.8|10608.8|107
1647991800000|2022-03-22 23:30:00|||||||||65
1647992100000|2022-03-22 23:35:00|10611|10609|10611|10609|10611|10609|10611|10609|12
1647992400000|2022-03-22 23:40:00|10611.4|10609.4|10611|10609|10611.4|10609.4|10611|10609|102
1647992700000|2022-03-22 23:45:00|||||||||21
1647993000000|2022-03-22 23:50:00|10611.4|10609.4|10611.4|10609.4|10611.4|10609.4|10611.4|10609.4|47
1647993300000|2022-03-22 23:55:00|10611.2|10609.2|10609.6|10607.6|10611.2|10609.2|10609.4|10607.4|193
1647993600000|2022-03-23 00:00:00|10609.8|10607.8|10610.2|10608.2|10610.2|10608.2|10609.4|10607.4|1063
1647993900000|2022-03-23 00:05:00|10609.8|10607.8|10610.2|10608.2|10610.2|10608.2|10609.8|10607.8|70
1647994200000|2022-03-23 00:10:00|10610.6|10608.6|10609.8|10607.8|10610.6|10608.6|10609.8|10607.8|273
1647994500000|2022-03-23 00:15:00|10610.2|10608.2|10610.2|10608.2|10610.2|10608.2|10609.8|10607.8|111
1647994800000|2022-03-23 00:20:00|10609.8|10607.8|10609|10607|10610|10608|10609|10607|244
1647995100000|2022-03-23 00:25:00|10609.8|10607.8|10609.4|10607.4|10610|10608|10609.4|10607.4|190
1647995400000|2022-03-23 00:30:00|10609|10607|10607.6|10605.6|10609.4|10607.4|10607.4|10605.4|538
1647995700000|2022-03-23 00:35:00|10607.8|10605.8|10607.4|10605.4|10607.8|10605.8|10607.3|10605.3|397
1647996000000|2022-03-23 00:40:00|10607.3|10605.3|10606.7|10604.7|10607.4|10605.4|10606.3|10604.3|394
1647996300000|2022-03-23 00:45:00|10606.3|10604.3|10606.3|10604.3|10607.1|10605.1|10605.1|10603.1|827
1647996600000|2022-03-23 00:50:00|10606.7|10604.7|10607.1|10605.1|10607.8|10605.8|10605.9|10603.9|1184
1647996900000|2022-03-23 00:55:00|10607.4|10605.4|10606.7|10604.7|10607.8|10605.8|10606.7|10604.7|596
1647997200000|2022-03-23 01:00:00|10606.5|10604.5|10609|10607|10609.4|10607.4|10606.5|10604.5|594
1647997500000|2022-03-23 01:05:00|10608.6|10606.6|10606.7|10604.7|10608.6|10606.6|10606.7|10604.7|913
1647997800000|2022-03-23 01:10:00|10607.1|10605.1|10607.4|10605.4|10607.6|10605.6|10606.3|10604.3|286
1647998100000|2022-03-23 01:15:00|10607.8|10605.8|10607.6|10605.6|10608.4|10606.4|10607.4|10605.4|164
1647998400000|2022-03-23 01:20:00|10607.8|10605.8|10607.8|10605.8|10608.2|10606.2|10607.4|10605.4|13
1647998700000|2022-03-23 01:25:00|10608|10606|10607.1|10605.1|10608|10606|10607.1|10605.1|339
1647999000000|2022-03-23 01:30:00|10606.7|10604.7|10605.9|10603.9|10606.7|10604.7|10605.9|10603.9|183
1647999300000|2022-03-23 01:35:00|10605.5|10603.5|10605.1|10603.1|10605.9|10603.9|10605.1|10603.1|822
1647999600000|2022-03-23 01:40:00|10605.5|10603.5|10605.9|10603.9|10605.9|10603.9|10605.1|10603.1|167
1647999900000|2022-03-23 01:45:00|10606.1|10604.1|10606.5|10604.5|10606.5|10604.5|10605.1|10603.1|589
1648000200000|2022-03-23 01:50:00|10606.7|10604.7|10605.9|10603.9|10606.7|10604.7|10605.7|10603.7|114
1648000500000|2022-03-23 01:55:00|10605.5|10603.5|10605.5|10603.5|10605.9|10603.9|10605.5|10603.5|217
1648000800000|2022-03-23 02:00:00|10605.9|10603.9|10605.5|10603.5|10606.3|10604.3|10605.5|10603.5|326
1648001100000|2022-03-23 02:05:00|10605.9|10603.9|10606.3|10604.3|10606.7|10604.7|10605.9|10603.9|347
1648001400000|2022-03-23 02:10:00|10605.9|10603.9|10606.3|10604.3|10606.3|10604.3|10605.9|10603.9|352
1648001700000|2022-03-23 02:15:00|10606.1|10604.1|10605.9|10603.9|10606.3|10604.3|10605.9|10603.9|29
1648002000000|2022-03-23 02:20:00|10606.3|10604.3|10605.9|10603.9|10606.3|10604.3|10605.7|10603.7|167
1648002300000|2022-03-23 02:25:00|10606.3|10604.3|10606.5|10604.5|10606.7|10604.7|10606.3|10604.3|574
1648002600000|2022-03-23 02:30:00|10606.3|10604.3|10606.3|10604.3|10606.7|10604.7|10605.9|10603.9|214
1648002900000|2022-03-23 02:35:00|10605.9|10603.9|10605.9|10603.9|10605.9|10603.9|10605.5|10603.5|140
1648003200000|2022-03-23 02:40:00|10606.1|10604.1|10605.9|10603.9|10606.1|10604.1|10605.9|10603.9|0
1648003500000|2022-03-23 02:45:00|10606.1|10604.1|10606.3|10604.3|10606.3|10604.3|10606.1|10604.1|65
1648003800000|2022-03-23 02:50:00|10606.5|10604.5|10606.3|10604.3|10606.7|10604.7|10606.3|10604.3|36
1648004100000|2022-03-23 02:55:00|10605.9|10603.9|10605.9|10603.9|10605.9|10603.9|10605.9|10603.9|37
1648004400000|2022-03-23 03:00:00|10606.1|10604.1|10606.3|10604.3|10606.3|10604.3|10606.1|10604.1|12
1648004700000|2022-03-23 03:05:00|10606.1|10604.1|10606.7|10604.7|10606.7|10604.7|10606.1|10604.1|202
1648005000000|2022-03-23 03:10:00|10607.1|10605.1|10607.1|10605.1|10607.1|10605.1|10606.7|10604.7|95
1648005300000|2022-03-23 03:15:00|10606.9|10604.9|10607.1|10605.1|10607.4|10605.4|10606.9|10604.9|549
1648005600000|2022-03-23 03:20:00|10607.4|10605.4|10607.4|10605.4|10607.4|10605.4|10607.4|10605.4|36
1648006200000|2022-03-23 03:30:00|10607.1|10605.1|10606.7|10604.7|10607.1|10605.1|10606.3|10604.3|642
1648006500000|2022-03-23 03:35:00|10606.3|10604.3|10606.3|10604.3|10606.5|10604.5|10606.3|10604.3|58
1648006800000|2022-03-23 03:40:00|10606.7|10604.7|10606.3|10604.3|10606.7|10604.7|10606.3|10604.3|185
1648007100000|2022-03-23 03:45:00|10606.1|10604.1|10606.3|10604.3|10606.3|10604.3|10606.1|10604.1|134
1648007400000|2022-03-23 03:50:00|10605.9|10603.9|10605.9|10603.9|10605.9|10603.9|10605.9|10603.9|12
1648007700000|2022-03-23 03:55:00|10605.7|10603.7|10606.3|10604.3|10606.7|10604.7|10605.7|10603.7|153
1648008000000|2022-03-23 04:00:00|10606.7|10604.7|10606.7|10604.7|10607.1|10605.1|10606.7|10604.7|21
1648008300000|2022-03-23 04:05:00|10606.5|10604.5|10606.3|10604.3|10606.5|10604.5|10605.9|10603.9|382
1648008600000|2022-03-23 04:10:00|10606.1|10604.1|10606.3|10604.3|10606.3|10604.3|10605.9|10603.9|76
1648008900000|2022-03-23 04:15:00|10606.1|10604.1|10606.3|10604.3|10606.3|10604.3|10606.1|10604.1|7
1648009200000|2022-03-23 04:20:00|10606.5|10604.5|10606.3|10604.3|10606.5|10604.5|10606.3|10604.3|13
1648009500000|2022-03-23 04:25:00|10606.5|10604.5|10606.7|10604.7|10606.7|10604.7|10606.3|10604.3|48
1648009800000|2022-03-23 04:30:00|10606.3|10604.3|10605.9|10603.9|10606.3|10604.3|10605.9|10603.9|137
1648010100000|2022-03-23 04:35:00|10606.3|10604.3|10606.7|10604.7|10606.7|10604.7|10606.3|10604.3|298
1648010400000|2022-03-23 04:40:00|10607.1|10605.1|10607.1|10605.1|10607.1|10605.1|10607.1|10605.1|62
1648010700000|2022-03-23 04:45:00|10606.7|10604.7|10606.7|10604.7|10606.7|10604.7|10606.7|10604.7|106
1648011000000|2022-03-23 04:50:00|10607.1|10605.1|10606.7|10604.7|10607.1|10605.1|10606.7|10604.7|66
1648011300000|2022-03-23 04:55:00|10607.1|10605.1|10607.1|10605.1|10607.1|10605.1|10606.7|10604.7|104
1648011600000|2022-03-23 05:00:00|10606.9|10604.9|10607.3|10605.3|10607.4|10605.4|10606.7|10604.7|307
1648011900000|2022-03-23 05:05:00|10607.4|10605.4|10607.1|10605.1|10607.4|10605.4|10606.7|10604.7|23
1648012200000|2022-03-23 05:10:00|10607.4|10605.4|10607.3|10605.3|10607.4|10605.4|10607.3|10605.3|85
1648012500000|2022-03-23 05:15:00|10607.4|10605.4|10607.4|10605.4|10607.4|10605.4|10607.4|10605.4|2
1648012800000|2022-03-23 05:20:00|||||||||29
1648013100000|2022-03-23 05:25:00|10607.8|10605.8|10607.8|10605.8|10607.8|10605.8|10607.8|10605.8|59
1648013400000|2022-03-23 05:30:00|10607.4|10605.4|10607.8|10605.8|10607.8|10605.8|10607.4|10605.4|103
1648013700000|2022-03-23 05:35:00|10608|10606|10608.6|10606.6|10608.6|10606.6|10608|10606|126
1648014000000|2022-03-23 05:40:00|10608.2|10606.2|10608.6|10606.6|10608.6|10606.6|10608.2|10606.2|123
1648014300000|2022-03-23 05:45:00|10608.8|10606.8|10609.4|10607.4|10609.4|10607.4|10608.6|10606.6|303
1648014600000|2022-03-23 05:50:00|10609|10607|10609.8|10607.8|10609.8|10607.8|10609|10607|325
1648014900000|2022-03-23 05:55:00|10610|10608|10609.8|10607.8|10610.2|10608.2|10609.4|10607.4|650
1648015200000|2022-03-23 06:00:00|10609.6|10607.6|10610.2|10608.2|10610.6|10608.6|10609.4|10607.4|1169
1648015500000|2022-03-23 06:05:00|10610.4|10608.4|10610.6|10608.6|10610.6|10608.6|10610.2|10608.2|679
1648015800000|2022-03-23 06:10:00|10610.2|10608.2|10610.2|10608.2|10610.6|10608.6|10610.2|10608.2|672
1648016100000|2022-03-23 06:15:00|10609.8|10607.8|10609.8|10607.8|10609.8|10607.8|10609.8|10607.8|126
1648016400000|2022-03-23 06:20:00|10609.6|10607.6|10609.8|10607.8|10609.8|10607.8|10609.6|10607.6|213
1648016700000|2022-03-23 06:25:00|||||||||27
1648017000000|2022-03-23 06:30:00|10610.2|10608.2|10610.2|10608.2|10610.6|10608.6|10610.2|10608.2|168
1648017300000|2022-03-23 06:35:00|10610.4|10608.4|10609.4|10607.4|10610.6|10608.6|10609.4|10607.4|689
1648017600000|2022-03-23 06:40:00|10609.8|10607.8|10609.4|10607.4|10609.8|10607.8|10609.4|10607.4|287
1648017900000|2022-03-23 06:45:00|10609.6|10607.6|10608.6|10606.6|10609.6|10607.6|10608.6|10606.6|590
1648018200000|2022-03-23 06:50:00|10609|10607|10609|10607|10609|10607|10608.6|10606.6|63
1648018500000|2022-03-23 06:55:00|10608.6|10606.6|10608.2|10606.2|10608.6|10606.6|10607.8|10605.8|109
1648018800000|2022-03-23 07:00:00|10608.4|10606.4|10609.8|10607.8|10609.8|10607.8|10607.8|10605.8|544
1648019100000|2022-03-23 07:05:00|10609|10607|10609.4|10607.4|10609.8|10607.8|10608.6|10606.6|255
1648019400000|2022-03-23 07:10:00|10609.2|10607.2|10609|10607|10609.8|10607.8|10609|10607|444
1648019700000|2022-03-23 07:15:00|10609.4|10607.4|10610.2|10608.2|10610.2|10608.2|10609.4|10607.4|462
1648020000000|2022-03-23 07:20:00|10609.8|10607.8|10609.8|10607.8|10610.2|10608.2|10609.8|10607.8|128
1648020300000|2022-03-23 07:25:00|10610.6|10608.6|10610.6|10608.6|10611|10609|10610.4|10608.4|345
1648020600000|2022-03-23 07:30:00|10610.2|10608.2|10610.6|10608.6|10610.6|10608.6|10610.2|10608.2|362
1648020900000|2022-03-23 07:35:00|10610.8|10608.8|10611.4|10609.4|10611.4|10609.4|10610.6|10608.6|1122
1648021200000|2022-03-23 07:40:00|10611|10609|10611|10609|10611.4|10609.4|10611|10609|837
1648021500000|2022-03-23 07:45:00|10611.4|10609.4|10610.6|10608.6|10611.4|10609.4|10610.2|10608.2|843
1648021800000|2022-03-23 07:50:00|10610.4|10608.4|10610.6|10608.6|10610.6|10608.6|10609.8|10607.8|458
1648022100000|2022-03-23 07:55:00|10611|10609|10611.4|10609.4|10611.4|10609.4|10611|10609|440
1648022400000|2022-03-23 08:00:00|10611|10609|10611.4|10609.4|10611.4|10609.4|10611|10609|2374
1648022700000|2022-03-23 08:05:00|10611|10609|10610.2|10608.2|10611.4|10609.4|10610.2|10608.2|622
1648023000000|2022-03-23 08:10:00|10610.6|10608.6|10611.4|10609.4|10611.4|10609.4|10610.6|10608.6|578
1648023300000|2022-03-23 08:15:00|10611.7|10609.7|10612.3|10610.3|10612.5|10610.5|10611.7|10609.7|880
1648023600000|2022-03-23 08:20:00|10612.1|10610.1|10613.3|10611.3|10614.1|10612.1|10612.1|10610.1|1826
1648023900000|2022-03-23 08:25:00|10613.1|10611.1|10612.5|10610.5|10613.1|10611.1|10612.1|10610.1|254
1648024200000|2022-03-23 08:30:00|10612.7|10610.7|10612.5|10610.5|10612.9|10610.9|10612.5|10610.5|226
1648024500000|2022-03-23 08:35:00|10612.3|10610.3|10612.9|10610.9|10613.3|10611.3|10611.7|10609.7|243
1648024800000|2022-03-23 08:40:00|10613.1|10611.1|10613.7|10611.7|10613.7|10611.7|10612.9|10610.9|462
1648025100000|2022-03-23 08:45:00|10613.5|10611.5|10614.1|10612.1|10614.1|10612.1|10613.5|10611.5|186
1648025400000|2022-03-23 08:50:00|10614.7|10612.7|10614.5|10612.5|10614.9|10612.9|10614.1|10612.1|423
1648025700000|2022-03-23 08:55:00|10614.9|10612.9|10614.5|10612.5|10614.9|10612.9|10614.3|10612.3|225
1648026000000|2022-03-23 09:00:00|10614.3|10612.3|10614.1|10612.1|10614.9|10612.9|10614.1|10612.1|730
1648026300000|2022-03-23 09:05:00|10614.3|10612.3|10613.7|10611.7|10614.5|10612.5|10613.7|10611.7|215
1648026600000|2022-03-23 09:10:00|10613.5|10611.5|10614.5|10612.5|10614.5|10612.5|10613.5|10611.5|864
1648026900000|2022-03-23 09:15:00|10614.7|10612.7|10615.3|10613.3|10615.3|10613.3|10614.5|10612.5|487
1648027200000|2022-03-23 09:20:00|10615.6|10613.6|10615.3|10613.3|10615.6|10613.6|10614.9|10612.9|847
1648027500000|2022-03-23 09:25:00|10614.9|10612.9|10615.5|10613.5|10616|10614|10614.9|10612.9|530
1648027800000|2022-03-23 09:30:00|10615.6|10613.6|10617.6|10615.6|10617.6|10615.6|10615.5|10613.5|1581
1648028100000|2022-03-23 09:35:00|10617.8|10615.8|10619.2|10617.2|10619.6|10617.6|10617.8|10615.8|1473
1648028400000|2022-03-23 09:40:00|10619.6|10617.6|10620.3|10618.3|10620.7|10618.7|10619.2|10617.2|937
1648028700000|2022-03-23 09:45:00|10619.9|10617.9|10619.6|10617.6|10619.9|10617.9|10619.6|10617.6|948
1648029000000|2022-03-23 09:50:00|10619.4|10617.4|10619.9|10617.9|10619.9|10617.9|10619.2|10617.2|888
1648029300000|2022-03-23 09:55:00|10620.3|10618.3|10620.3|10618.3|10620.7|10618.7|10619.9|10617.9|410
1648029600000|2022-03-23 10:00:00|10620.7|10618.7|10621.1|10619.1|10621.1|10619.1|10620.7|10618.7|1034
1648029900000|2022-03-23 10:05:00|10620.7|10618.7|10620.3|10618.3|10620.7|10618.7|10619.9|10617.9|1076
1648030200000|2022-03-23 10:10:00|10619.9|10617.9|10619|10617|10619.9|10617.9|10618.8|10616.8|635
1648030500000|2022-03-23 10:15:00|10619.2|10617.2|10617.8|10615.8|10619.2|10617.2|10617.6|10615.6|687
1648030800000|2022-03-23 10:20:00|10617.6|10615.6|10617|10615|10617.8|10615.8|10616.8|10614.8|397
1648031100000|2022-03-23 10:25:00|10616.8|10614.8|10616.8|10614.8|10616.8|10614.8|10616|10614|1098
1648031400000|2022-03-23 10:30:00|10616.4|10614.4|10617.2|10615.2|10617.2|10615.2|10616.4|10614.4|518
1648031700000|2022-03-23 10:35:00|10617.6|10615.6|10616.8|10614.8|10618|10616|10616.8|10614.8|772
1648032000000|2022-03-23 10:40:00|10616.4|10614.4|10616.4|10614.4|10617|10615|10616.4|10614.4|356
1648032300000|2022-03-23 10:45:00|10616.6|10614.6|10616.8|10614.8|10616.8|10614.8|10616.4|10614.4|106
1648032600000|2022-03-23 10:50:00|10617.2|10615.2|10616.8|10614.8|10617.6|10615.6|10616.8|10614.8|389
1648032900000|2022-03-23 10:55:00|10617.2|10615.2|10616.4|10614.4|10617.2|10615.2|10616.4|10614.4|291
1648033200000|2022-03-23 11:00:00|10616|10614|10616.8|10614.8|10617.2|10615.2|10616|10614|203
1648033500000|2022-03-23 11:05:00|10616.4|10614.4|10616.8|10614.8|10616.8|10614.8|10616.4|10614.4|161
1648033800000|2022-03-23 11:10:00|10616.4|10614.4|10615.8|10613.8|10616.4|10614.4|10615.6|10613.6|857
1648034100000|2022-03-23 11:15:00|10615.6|10613.6|10615.3|10613.3|10616.4|10614.4|10615.3|10613.3|817
1648034400000|2022-03-23 11:20:00|10615.6|10613.6|10615.3|10613.3|10615.6|10613.6|10615.3|10613.3|492
1648034700000|2022-03-23 11:25:00|10615.1|10613.1|10614.9|10612.9|10615.3|10613.3|10613.7|10611.7|1229
1648035000000|2022-03-23 11:30:00|10615.1|10613.1|10616.4|10614.4|10616.4|10614.4|10614.9|10612.9|1605
1648035300000|2022-03-23 11:35:00|10616.6|10614.6|10616.8|10614.8|10617.2|10615.2|10616.4|10614.4|1675
1648035600000|2022-03-23 11:40:00|10616.4|10614.4|10617.6|10615.6|10617.6|10615.6|10616.4|10614.4|712
1648035900000|2022-03-23 11:45:00|10617.2|10615.2|10616.8|10614.8|10617.2|10615.2|10616.4|10614.4|962
1648036200000|2022-03-23 11:50:00|10617.2|10615.2|10616.8|10614.8|10617.2|10615.2|10616.4|10614.4|749
1648036500000|2022-03-23 11:55:00|10617.2|10615.2|10619.9|10617.9|10619.9|10617.9|10616.8|10614.8|3560
1648036800000|2022-03-23 12:00:00|10620.1|10618.1|10617.6|10615.6|10620.3|10618.3|10617.6|10615.6|3678
1648037100000|2022-03-23 12:05:00|10618|10616|10619.6|10617.6|10619.6|10617.6|10618|10616|1947
1648037400000|2022-03-23 12:10:00|10619.2|10617.2|10618.4|10616.4|10619.9|10617.9|10618.4|10616.4|2868
1648037700000|2022-03-23 12:15:00|10618.8|10616.8|10618.8|10616.8|10619.2|10617.2|10618.8|10616.8|696
1648038000000|2022-03-23 12:20:00|10619.2|10617.2|10615.6|10613.6|10619.6|10617.6|10615.3|10613.3|3836
1648038300000|2022-03-23 12:25:00|10616|10614|10617.2|10615.2|10617.6|10615.6|10616|10614|2505
1648038600000|2022-03-23 12:30:00|10617.4|10615.4|10618|10616|10618.4|10616.4|10617.4|10615.4|385
1648038900000|2022-03-23 12:35:00|10617.6|10615.6|10618|10616|10618.6|10616.6|10617.2|10615.2|1121
1648039200000|2022-03-23 12:40:00|10618.2|10616.2|10617.6|10615.6|10618.4|10616.4|10617.6|10615.6|1290
1648039500000|2022-03-23 12:45:00|10617.8|10615.8|10616.8|10614.8|10619.2|10617.2|10616.4|10614.4|2692
1648039800000|2022-03-23 12:50:00|10616.6|10614.6|10617.2|10615.2|10617.6|10615.6|10616|10614|1223
1648040100000|2022-03-23 12:55:00|10616.8|10614.8|10616.8|10614.8|10617|10615|10616.4|10614.4|369
1648040400000|2022-03-23 13:00:00|10616.6|10614.6|10617.6|10615.6|10617.6|10615.6|10616.4|10614.4|636
1648040700000|2022-03-23 13:05:00|10617.4|10615.4|10618.4|10616.4|10618.4|10616.4|10617.2|10615.2|1555
1648041000000|2022-03-23 13:10:00|10618.6|10616.6|10619.6|10617.6|10619.9|10617.9|10618.4|10616.4|1797
1648041300000|2022-03-23 13:15:00|10619.8|10617.8|10619.9|10617.9|10620.7|10618.7|10619.4|10617.4|1936
1648041600000|2022-03-23 13:20:00|10619.6|10617.6|10620.3|10618.3|10620.7|10618.7|10619.2|10617.2|906
1648041900000|2022-03-23 13:25:00|10620.7|10618.7|10619.6|10617.6|10620.7|10618.7|10619.2|10617.2|1794
1648042200000|2022-03-23 13:30:00|10619.2|10617.2|10618.8|10616.8|10619.2|10617.2|10618.4|10616.4|1015
1648042500000|2022-03-23 13:35:00|10619.2|10617.2|10618|10616|10619.2|10617.2|10618|10616|1122
1648042800000|2022-03-23 13:40:00|10618.2|10616.2|10616.8|10614.8|10618.4|10616.4|10616.8|10614.8|1679
1648043100000|2022-03-23 13:45:00|10617|10615|10617.2|10615.2|10617.6|10615.6|10616.8|10614.8|1481
1648043400000|2022-03-23 13:50:00|10617|10615|10618.8|10616.8|10619.2|10617.2|10617|10615|2065
1648043700000|2022-03-23 13:55:00|10618.6|10616.6|10618.8|10616.8|10619.6|10617.6|10618.4|10616.4|1124
1648044000000|2022-03-23 14:00:00|10618.6|10616.6|10618|10616|10618.8|10616.8|10617.6|10615.6|1246
1648044300000|2022-03-23 14:05:00|10617.6|10615.6|10618.4|10616.4|10618.8|10616.8|10617.6|10615.6|1240
1648044600000|2022-03-23 14:10:00|10618.6|10616.6|10618.4|10616.4|10619.2|10617.2|10618.4|10616.4|1562
1648044900000|2022-03-23 14:15:00|10618|10616|10617.2|10615.2|10618.4|10616.4|10617.2|10615.2|2392
1648045200000|2022-03-23 14:20:00|10617.6|10615.6|10617.2|10615.2|10618|10616|10616.8|10614.8|1334
1648045500000|2022-03-23 14:25:00|10616.8|10614.8|10617.2|10615.2|10617.6|10615.6|10616.8|10614.8|1213
1648045800000|2022-03-23 14:30:00|10617.4|10615.4|10616.4|10614.4|10617.6|10615.6|10615.6|10613.6|1911
1648046100000|2022-03-23 14:35:00|10616.6|10614.6|10617.2|10615.2|10617.6|10615.6|10616|10614|2390
1648046400000|2022-03-23 14:40:00|10616.8|10614.8|10618|10616|10618|10616|10616.8|10614.8|1248
1648046700000|2022-03-23 14:45:00|10617.6|10615.6|10616.8|10614.8|10617.6|10615.6|10616.8|10614.8|2120
1648047000000|2022-03-23 14:50:00|10617|10615|10615.6|10613.6|10617|10615|10615.6|10613.6|2200
1648047300000|2022-03-23 14:55:00|10615.3|10613.3|10614.5|10612.5|10615.6|10613.6|10614.5|10612.5|2105
1648047600000|2022-03-23 15:00:00|10614.9|10612.9|10613.7|10611.7|10615.3|10613.3|10613.3|10611.3|2283
1648047900000|2022-03-23 15:05:00|10613.5|10611.5|10613.3|10611.3|10613.7|10611.7|10612.5|10610.5|2677
1648048200000|2022-03-23 15:10:00|10612.9|10610.9|10614.1|10612.1|10614.5|10612.5|10612.9|10610.9|1920
1648048500000|2022-03-23 15:15:00|10613.7|10611.7|10614.1|10612.1|10614.1|10612.1|10613.3|10611.3|2518
1648048800000|2022-03-23 15:20:00|10613.7|10611.7|10614.1|10612.1|10614.1|10612.1|10613.7|10611.7|325
1648049100000|2022-03-23 15:25:00|10614.5|10612.5|10615.3|10613.3|10615.3|10613.3|10614.1|10612.1|1095
1648049400000|2022-03-23 15:30:00|10615.6|10613.6|10613.7|10611.7|10615.6|10613.6|10613.7|10611.7|1321
1648049700000|2022-03-23 15:35:00|10614.1|10612.1|10613.7|10611.7|10614.1|10612.1|10613.3|10611.3|1102
1648050000000|2022-03-23 15:40:00|10614.1|10612.1|10614.1|10612.1|10614.1|10612.1|10613.7|10611.7|1588
1648050300000|2022-03-23 15:45:00|10614.5|10612.5|10614.9|10612.9|10614.9|10612.9|10614.5|10612.5|1153
1648050600000|2022-03-23 15:50:00|10615.3|10613.3|10614.5|10612.5|10615.3|10613.3|10614.5|10612.5|1170
1648050900000|2022-03-23 15:55:00|10614.9|10612.9|10614.5|10612.5|10615.3|10613.3|10614.5|10612.5|838
1648051200000|2022-03-23 16:00:00|10614.1|10612.1|10614.1|10612.1|10614.5|10612.5|10613.7|10611.7|1186
1648051500000|2022-03-23 16:05:00|10614.5|10612.5|10613.7|10611.7|10614.5|10612.5|10613.7|10611.7|1810
1648051800000|2022-03-23 16:10:00|10613.9|10611.9|10614.9|10612.9|10614.9|10612.9|10613.7|10611.7|918
1648052100000|2022-03-23 16:15:00|10615.3|10613.3|10617.6|10615.6|10617.6|10615.6|10615.3|10613.3|3192
1648052400000|2022-03-23 16:20:00|10617.4|10615.4|10617.2|10615.2|10617.6|10615.6|10616.4|10614.4|2062
1648052700000|2022-03-23 16:25:00|10616.8|10614.8|10617.6|10615.6|10618|10616|10616.8|10614.8|1251
1648053000000|2022-03-23 16:30:00|10617.2|10615.2|10618|10616|10618.4|10616.4|10617.2|10615.2|2068
1648053300000|2022-03-23 16:35:00|10617.6|10615.6|10618|10616|10618|10616|10617.2|10615.2|1349
1648053600000|2022-03-23 16:40:00|10617.6|10615.6|10617.6|10615.6|10618|10616|10617.6|10615.6|1206
1648053900000|2022-03-23 16:45:00|||||||||494
1648054200000|2022-03-23 16:50:00|10618|10616|10618.4|10616.4|10618.4|10616.4|10618|10616|479
1648054500000|2022-03-23 16:55:00|10618|10616|10617.6|10615.6|10618.8|10616.8|10617.6|10615.6|1746
1648054800000|2022-03-23 17:00:00|10618|10616|10618.4|10616.4|10618.8|10616.8|10617.6|10615.6|1667
1648055100000|2022-03-23 17:05:00|10618.8|10616.8|10620.3|10618.3|10620.3|10618.3|10618.8|10616.8|2674
1648055400000|2022-03-23 17:10:00|10620.1|10618.1|10619.9|10617.9|10620.5|10618.5|10619.9|10617.9|4043
1648055700000|2022-03-23 17:15:00|10620.1|10618.1|10618.8|10616.8|10620.3|10618.3|10618.8|10616.8|2347
1648056000000|2022-03-23 17:20:00|10618.4|10616.4|10619.9|10617.9|10620.3|10618.3|10618.4|10616.4|2877
1648056300000|2022-03-23 17:25:00|10619.6|10617.6|10620.7|10618.7|10620.7|10618.7|10619.6|10617.6|1032
1648056600000|2022-03-23 17:30:00|10620.3|10618.3|10619.9|10617.9|10620.7|10618.7|10619.9|10617.9|810
1648056900000|2022-03-23 17:35:00|10620.7|10618.7|10620.3|10618.3|10621.1|10619.1|10619.9|10617.9|2118
1648057200000|2022-03-23 17:40:00|10619.9|10617.9|10620.3|10618.3|10620.3|10618.3|10619.9|10617.9|590
1648057500000|2022-03-23 17:45:00|10620.5|10618.5|10621.1|10619.1|10621.5|10619.5|10620.3|10618.3|2292
1648057800000|2022-03-23 17:50:00|10621.3|10619.3|10622.7|10620.7|10622.7|10620.7|10621.1|10619.1|2057
1648058100000|2022-03-23 17:55:00|10622.3|10620.3|10621.9|10619.9|10622.3|10620.3|10621.5|10619.5|1766
1648058400000|2022-03-23 18:00:00|10621.7|10619.7|10622.3|10620.3|10622.3|10620.3|10621.5|10619.5|749
1648058700000|2022-03-23 18:05:00|10622.5|10620.5|10624.2|10622.2|10624.6|10622.6|10622.3|10620.3|1973
1648059000000|2022-03-23 18:10:00|10623.9|10621.9|10622.7|10620.7|10624.2|10622.2|10622.3|10620.3|1364
1648059300000|2022-03-23 18:15:00|10622.5|10620.5|10621.9|10619.9|10622.5|10620.5|10621.5|10619.5|671
1648059600000|2022-03-23 18:20:00|10621.5|10619.5|10621.5|10619.5|10621.5|10619.5|10621.1|10619.1|1299
1648059900000|2022-03-23 18:25:00|10621.9|10619.9|10622.3|10620.3|10622.3|10620.3|10621.5|10619.5|767
1648060200000|2022-03-23 18:30:00|10621.9|10619.9|10621.9|10619.9|10621.9|10619.9|10621.5|10619.5|464
1648060500000|2022-03-23 18:35:00|10621.7|10619.7|10621.5|10619.5|10621.9|10619.9|10621.1|10619.1|775
1648060800000|2022-03-23 18:40:00|10621.1|10619.1|10621.5|10619.5|10621.5|10619.5|10621.1|10619.1|1659
1648061100000|2022-03-23 18:45:00|10621.1|10619.1|10621.1|10619.1|10621.1|10619.1|10621.1|10619.1|889
1648061400000|2022-03-23 18:50:00|10621.5|10619.5|10622.3|10620.3|10622.3|10620.3|10621.1|10619.1|1181
1648061700000|2022-03-23 18:55:00|10622.7|10620.7|10621.5|10619.5|10622.7|10620.7|10621.5|10619.5|1629
1648062000000|2022-03-23 19:00:00|10621.9|10619.9|10622.3|10620.3|10623.1|10621.1|10621.7|10619.7|2327
1648062300000|2022-03-23 19:05:00|10621.9|10619.9|10621.5|10619.5|10621.9|10619.9|10621.5|10619.5|798
1648062600000|2022-03-23 19:10:00|10622.3|10620.3|10621.9|10619.9|10622.3|10620.3|10621.9|10619.9|1615
1648062900000|2022-03-23 19:15:00|10621.5|10619.5|10621.5|10619.5|10621.9|10619.9|10621.5|10619.5|925
1648063200000|2022-03-23 19:20:00|10621.1|10619.1|10621.5|10619.5|10621.9|10619.9|10621.1|10619.1|425
1648063500000|2022-03-23 19:25:00|10621.9|10619.9|10621.1|10619.1|10621.9|10619.9|10621.1|10619.1|1189
1648063800000|2022-03-23 19:30:00|10621.5|10619.5|10621.9|10619.9|10621.9|10619.9|10621.1|10619.1|852
1648064100000|2022-03-23 19:35:00|10621.5|10619.5|10621.5|10619.5|10621.9|10619.9|10621.5|10619.5|511
1648064400000|2022-03-23 19:40:00|10621.9|10619.9|10622.7|10620.7|10623.1|10621.1|10621.5|10619.5|1620
1648064700000|2022-03-23 19:45:00|10622.5|10620.5|10622.3|10620.3|10623.1|10621.1|10622.3|10620.3|739
1648065000000|2022-03-23 19:50:00|10622.7|10620.7|10623.5|10621.5|10623.5|10621.5|10622.7|10620.7|846
1648065300000|2022-03-23 19:55:00|10623.1|10621.1|10622.3|10620.3|10624|10622|10621.9|10619.9|2986
1648065600000|2022-03-23 20:00:00|10621.9|10619.9|10622.7|10620.7|10623.1|10621.1|10621.9|10619.9|9020
1648065900000|2022-03-23 20:05:00|10622.9|10620.9|10623.1|10621.1|10623.5|10621.5|10622.7|10620.7|3251
1648066200000|2022-03-23 20:10:00|10622.7|10620.7|10623.5|10621.5|10624.2|10622.2|10622.7|10620.7|1301
1648066500000|2022-03-23 20:15:00|10623.7|10621.7|10623.9|10621.9|10624.2|10622.2|10623.5|10621.5|717
1648066800000|2022-03-23 20:20:00|||||||||858
1648067100000|2022-03-23 20:25:00|10624.2|10622.2|10623.9|10621.9|10624.2|10622.2|10623.9|10621.9|526
1648067400000|2022-03-23 20:30:00|10624.2|10622.2|10624.6|10622.6|10625|10623|10624.2|10622.2|468
1648067700000|2022-03-23 20:35:00|10625|10623|10624.2|10622.2|10625|10623|10624.2|10622.2|867
1648068000000|2022-03-23 20:40:00|10624.6|10622.6|10624.6|10622.6|10625|10623|10624.6|10622.6|1986
1648068300000|2022-03-23 20:45:00|10624.2|10622.2|10623.5|10621.5|10624.2|10622.2|10623.5|10621.5|1991
1648068600000|2022-03-23 20:50:00|10623.7|10621.7|10624.2|10622.2|10624.2|10622.2|10623.7|10621.7|560
1648068900000|2022-03-23 20:55:00|10624|10622|10623.5|10621.5|10624.2|10622.2|10623.5|10621.5|655
1648072800000|2022-03-23 22:00:00|10623.3|10621.3|10623.9|10621.9|10623.9|10621.9|10623.1|10621.1|208
1648073100000|2022-03-23 22:05:00|10623.5|10621.5|10623.5|10621.5|10623.5|10621.5|10623.5|10621.5|12
1648073700000|2022-03-23 22:15:00|10623.3|10621.3|10622.7|10620.7|10623.3|10621.3|10622.7|10620.7|87
1648074300000|2022-03-23 22:25:00|||||||||6
1648074600000|2022-03-23 22:30:00|10623.1|10621.1|10621.9|10619.9|10623.1|10621.1|10621.9|10619.9|141
1648074900000|2022-03-23 22:35:00|||||||||117
1648075200000|2022-03-23 22:40:00|10622.1|10620.1|10622.3|10620.3|10622.3|10620.3|10621.9|10619.9|97
1648075500000|2022-03-23 22:45:00|10622.1|10620.1|10621.9|10619.9|10622.1|10620.1|10621.9|10619.9|31
1648075800000|2022-03-23 22:50:00|10622.3|10620.3|10621.9|10619.9|10622.3|10620.3|10621.9|10619.9|81
1648076100000|2022-03-23 22:55:00|10621.5|10619.5|10621.5|10619.5|10621.5|10619.5|10621.5|10619.5|48
1648076400000|2022-03-23 23:00:00|10621.7|10619.7|10622.3|10620.3|10622.3|10620.3|10621.7|10619.7|27
1648076700000|2022-03-23 23:05:00|10622.1|10620.1|10622.3|10620.3|10622.3|10620.3|10622.1|10620.1|50
1648077000000|2022-03-23 23:10:00|10621.9|10619.9|10621.9|10619.9|10621.9|10619.9|10621.9|10619.9|129
1648077300000|2022-03-23 23:15:00|10621.7|10619.7|10622.3|10620.3|10622.3|10620.3|10621.7|10619.7|36
1648077600000|2022-03-23 23:20:00|10622.1|10620.1|10622.1|10620.1|10622.3|10620.3|10622.1|10620.1|4
1648077900000|2022-03-23 23:25:00|10621.9|10619.9|10622.3|10620.3|10622.3|10620.3|10621.9|10619.9|37
1648078200000|2022-03-23 23:30:00|10622.5|10620.5|10622.3|10620.3|10622.7|10620.7|10622.3|10620.3|71
1648078500000|2022-03-23 23:35:00|10621.9|10619.9|10622.3|10620.3|10622.3|10620.3|10621.9|10619.9|92
1648078800000|2022-03-23 23:40:00|10621.9|10619.9|10622.3|10620.3|10622.3|10620.3|10621.9|10619.9|19
1648079100000|2022-03-23 23:45:00|10622.1|10620.1|10621.9|10619.9|10622.3|10620.3|10621.9|10619.9|134
1648079400000|2022-03-23 23:50:00|||||||||10
1648079700000|2022-03-23 23:55:00|10621.5|10619.5|10621.5|10619.5|10621.7|10619.7|10621.1|10619.1|263
1648080000000|2022-03-24 00:00:00|10621.3|10619.3|10621.1|10619.1|10621.5|10619.5|10620.7|10618.7|280
1648080300000|2022-03-24 00:05:00|||||||||2
1648080600000|2022-03-24 00:10:00|10620.7|10618.7|10620.7|10618.7|10621.1|10619.1|10620.7|10618.7|632
1648080900000|2022-03-24 00:15:00|10620.5|10618.5|10620.5|10618.5|10620.7|10618.7|10620.3|10618.3|199
1648081200000|2022-03-24 00:20:00|10620.7|10618.7|10621.9|10619.9|10622.7|10620.7|10620.7|10618.7|412
1648081500000|2022-03-24 00:25:00|10621.7|10619.7|10621.9|10619.9|10621.9|10619.9|10621.5|10619.5|18
1648081800000|2022-03-24 00:30:00|10622.3|10620.3|10622.7|10620.7|10623.1|10621.1|10622.3|10620.3|358
1648082100000|2022-03-24 00:35:00|10623.5|10621.5|10621.5|10619.5|10623.5|10621.5|10621.5|10619.5|386
1648082400000|2022-03-24 00:40:00|10621.9|10619.9|10621.5|10619.5|10621.9|10619.9|10621.5|10619.5|74
1648082700000|2022-03-24 00:45:00|10621.9|10619.9|10621.5|10619.5|10621.9|10619.9|10621.5|10619.5|127
1648083000000|2022-03-24 00:50:00|10621.9|10619.9|10620.3|10618.3|10621.9|10619.9|10619.9|10617.9|761
1648083300000|2022-03-24 00:55:00|10620.1|10618.1|10619.9|10617.9|10620.3|10618.3|10619.2|10617.2|626
1648083600000|2022-03-24 01:00:00|10619.6|10617.6|10618.8|10616.8|10619.6|10617.6|10618.4|10616.4|494
1648083900000|2022-03-24 01:05:00|10618.4|10616.4|10618.4|10616.4|10618.8|10616.8|10618|10616|477
1648084200000|2022-03-24 01:10:00|10618|10616|10618.8|10616.8|10618.8|10616.8|10618|10616|228
1648084500000|2022-03-24 01:15:00|10618.4|10616.4|10617.6|10615.6|10618.4|10616.4|10617.2|10615.2|439
1648084800000|2022-03-24 01:20:00|10617.2|10615.2|10616|10614|10617.2|10615.2|10614.9|10612.9|1014
1648085100000|2022-03-24 01:25:00|10616.4|10614.4|10616.4|10614.4|10616.4|10614.4|10616|10614|535
1648085400000|2022-03-24 01:30:00|10616|10614|10615.6|10613.6|10616|10614|10614.5|10612.5|715
1648085700000|2022-03-24 01:35:00|10615.5|10613.5|10614.9|10612.9|10616|10614|10614.9|10612.9|274
1648086000000|2022-03-24 01:40:00|10614.5|10612.5|10615.3|10613.3|10615.5|10613.5|10614.3|10612.3|675
1648086300000|2022-03-24 01:45:00|10615.5|10613.5|10616|10614|10616.4|10614.4|10615.3|10613.3|443
1648086600000|2022-03-24 01:50:00|10615.6|10613.6|10614.5|10612.5|10615.6|10613.6|10613.7|10611.7|379
1648086900000|2022-03-24 01:55:00|10614.1|10612.1|10615.6|10613.6|10615.6|10613.6|10614.1|10612.1|542
1648087200000|2022-03-24 02:00:00|10615.5|10613.5|10615.6|10613.6|10615.6|10613.6|10615.5|10613.5|77
1648087500000|2022-03-24 02:05:00|10615.8|10613.8|10616|10614|10616|10614|10615.6|10613.6|131
1648087800000|2022-03-24 02:10:00|10615.8|10613.8|10617|10615|10617.2|10615.2|10615.8|10613.8|407
1648088100000|2022-03-24 02:15:00|10616.8|10614.8|10617.2|10615.2|10617.2|10615.2|10616.8|10614.8|136
1648088400000|2022-03-24 02:20:00|10617|10615|10616.8|10614.8|10617|10615|10616.8|10614.8|2
1648088700000|2022-03-24 02:25:00|10616.4|10614.4|10615.3|10613.3|10616.4|10614.4|10614.9|10612.9|183
1648089000000|2022-03-24 02:30:00|10615.6|10613.6|10614.5|10612.5|10615.6|10613.6|10613.3|10611.3|661
1648089300000|2022-03-24 02:35:00|10614.1|10612.1|10614.5|10612.5|10614.5|10612.5|10613.7|10611.7|415
1648089600000|2022-03-24 02:40:00|10614.1|10612.1|10613.7|10611.7|10614.5|10612.5|10613.7|10611.7|280
1648089900000|2022-03-24 02:45:00|10613.9|10611.9|10614.1|10612.1|10614.1|10612.1|10613.9|10611.9|102
1648090200000|2022-03-24 02:50:00|10613.9|10611.9|10614.9|10612.9|10614.9|10612.9|10613.9|10611.9|184
1648090500000|2022-03-24 02:55:00|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|10614.7|10612.7|30
1648090800000|2022-03-24 03:00:00|10614.9|10612.9|10614.1|10612.1|10614.9|10612.9|10614.1|10612.1|244
1648091100000|2022-03-24 03:05:00|10614.3|10612.3|10614.1|10612.1|10614.5|10612.5|10614.1|10612.1|16
1648091400000|2022-03-24 03:10:00|10614.3|10612.3|10614.1|10612.1|10614.3|10612.3|10614.1|10612.1|85
1648091700000|2022-03-24 03:15:00|10614.5|10612.5|10614.5|10612.5|10614.5|10612.5|10614.5|10612.5|134
1648092000000|2022-03-24 03:20:00|||||||||4
1648092300000|2022-03-24 03:25:00|10614.9|10612.9|10615.3|10613.3|10615.6|10613.6|10614.9|10612.9|242
1648092600000|2022-03-24 03:30:00|10615.5|10613.5|10616.4|10614.4|10616.4|10614.4|10615.5|10613.5|533
1648092900000|2022-03-24 03:35:00|10616.2|10614.2|10616|10614|10616.2|10614.2|10615.6|10613.6|534
1648093200000|2022-03-24 03:40:00|10615.6|10613.6|10616.2|10614.2|10616.4|10614.4|10615.6|10613.6|502
1648093500000|2022-03-24 03:45:00|10616.4|10614.4|10616|10614|10616.4|10614.4|10615.6|10613.6|60
1648093800000|2022-03-24 03:50:00|10615.6|10613.6|10615.6|10613.6|10616|10614|10615.6|10613.6|35
1648094100000|2022-03-24 03:55:00|10615.8|10613.8|10615.3|10613.3|10616|10614|10615.3|10613.3|105
1648094400000|2022-03-24 04:00:00|10615.1|10613.1|10615.3|10613.3|10615.6|10613.6|10615.1|10613.1|121
1648094700000|2022-03-24 04:05:00|10614.9|10612.9|10614.9|10612.9|10615.6|10613.6|10614.9|10612.9|200
1648095000000|2022-03-24 04:10:00|10615.3|10613.3|10615.3|10613.3|10615.6|10613.6|10615.3|10613.3|95
1648095300000|2022-03-24 04:15:00|10615.5|10613.5|10615.6|10613.6|10615.6|10613.6|10615.3|10613.3|82
1648095600000|2022-03-24 04:20:00|10616|10614|10616|10614|10616|10614|10616|10614|58
1648095900000|2022-03-24 04:25:00|10615.6|10613.6|10615.5|10613.5|10616|10614|10615.3|10613.3|141
1648096200000|2022-03-24 04:30:00|10615.6|10613.6|10615.3|10613.3|10615.6|10613.6|10615.1|10613.1|50
1648096500000|2022-03-24 04:35:00|10615.6|10613.6|10615.3|10613.3|10615.6|10613.6|10615.3|10613.3|65
1648096800000|2022-03-24 04:40:00|10614.9|10612.9|10616.8|10614.8|10616.8|10614.8|10614.9|10612.9|545
1648097100000|2022-03-24 04:45:00|10616.4|10614.4|10617.2|10615.2|10617.2|10615.2|10616.4|10614.4|386
1648097400000|2022-03-24 04:50:00|10616.8|10614.8|10617.2|10615.2|10617.2|10615.2|10616.8|10614.8|70
1648097700000|2022-03-24 04:55:00|10617.6|10615.6|10617.2|10615.2|10617.6|10615.6|10617.2|10615.2|3455
1648098000000|2022-03-24 05:00:00|10617.6|10615.6|10617.2|10615.2|10617.6|10615.6|10617.2|10615.2|100
1648098300000|2022-03-24 05:05:00|10616.8|10614.8|10616.8|10614.8|10616.8|10614.8|10616.8|10614.8|84
1648098600000|2022-03-24 05:10:00|10616.4|10614.4|10616.8|10614.8|10616.8|10614.8|10616.4|10614.4|216
1648098900000|2022-03-24 05:15:00|10616.6|10614.6|10616.8|10614.8|10616.8|10614.8|10616|10614|261
1648099200000|2022-03-24 05:20:00|10616.4|10614.4|10616.4|10614.4|10616.8|10614.8|10616.4|10614.4|388
1648099500000|2022-03-24 05:25:00|10616|10614|10615.6|10613.6|10616|10614|10615.3|10613.3|324
1648099800000|2022-03-24 05:30:00|10615.8|10613.8|10614.9|10612.9|10616|10614|10614.9|10612.9|561
1648100100000|2022-03-24 05:35:00|10615.1|10613.1|10614.9|10612.9|10615.6|10613.6|10614.9|10612.9|497
1648100400000|2022-03-24 05:40:00|10614.7|10612.7|10615.3|10613.3|10615.3|10613.3|10614.5|10612.5|674
1648100700000|2022-03-24 05:45:00|10615.6|10613.6|10615.6|10613.6|10616|10614|10615.6|10613.6|196
1648101000000|2022-03-24 05:50:00|10615.5|10613.5|10615.3|10613.3|10615.6|10613.6|10615.1|10613.1|78
1648101300000|2022-03-24 05:55:00|10615.6|10613.6|10615.5|10613.5|10615.6|10613.6|10615.3|10613.3|101
1648101600000|2022-03-24 06:00:00|10615.6|10613.6|10616.4|10614.4|10616.6|10614.6|10615.3|10613.3|730
1648101900000|2022-03-24 06:05:00|10616.6|10614.6|10617.2|10615.2|10617.4|10615.4|10616.4|10614.4|165
1648102200000|2022-03-24 06:10:00|10617|10615|10617.2|10615.2|10617.2|10615.2|10617|10615|52
1648102500000|2022-03-24 06:15:00|10617.6|10615.6|10617.2|10615.2|10617.6|10615.6|10617.2|10615.2|161
1648102800000|2022-03-24 06:20:00|10617|10615|10617.2|10615.2|10617.2|10615.2|10617|10615|77
1648103100000|2022-03-24 06:25:00|10616.8|10614.8|10617.2|10615.2|10617.6|10615.6|10616.8|10614.8|304
1648103400000|2022-03-24 06:30:00|10617|10615|10616.8|10614.8|10617.2|10615.2|10616.8|10614.8|98
1648103700000|2022-03-24 06:35:00|10617.2|10615.2|10617.2|10615.2|10617.2|10615.2|10616.8|10614.8|23
1648104000000|2022-03-24 06:40:00|10617.4|10615.4|10617.6|10615.6|10617.6|10615.6|10617.4|10615.4|82
1648104300000|2022-03-24 06:45:00|||||||||60
1648104600000|2022-03-24 06:50:00|10618|10616|10617.6|10615.6|10618.6|10616.6|10617.6|10615.6|681
1648104900000|2022-03-24 06:55:00|10617.4|10615.4|10618|10616|10618|10616|10617.2|10615.2|445
1648105200000|2022-03-24 07:00:00|10617.8|10615.8|10617.6|10615.6|10618|10616|10617.2|10615.2|186
1648105500000|2022-03-24 07:05:00|10617.2|10615.2|10616.4|10614.4|10617.2|10615.2|10616.4|10614.4|531
1648105800000|2022-03-24 07:10:00|10616.8|10614.8|10616.8|10614.8|10616.8|10614.8|10616.6|10614.6|23
1648106100000|2022-03-24 07:15:00|10616.6|10614.6|10616|10614|10616.8|10614.8|10615.6|10613.6|318
1648106400000|2022-03-24 07:20:00|10615.8|10613.8|10616|10614|10616|10614|10615.6|10613.6|308
1648106700000|2022-03-24 07:25:00|10615.6|10613.6|10615.3|10613.3|10616|10614|10615.3|10613.3|425
1648107000000|2022-03-24 07:30:00|10615.6|10613.6|10616.4|10614.4|10616.6|10614.6|10615.6|10613.6|313
1648107300000|2022-03-24 07:35:00|10616.2|10614.2|10617.2|10615.2|10617.2|10615.2|10616.2|10614.2|516
1648107600000|2022-03-24 07:40:00|10617.6|10615.6|10617.2|10615.2|10617.6|10615.6|10616.8|10614.8|304
1648107900000|2022-03-24 07:45:00|10616.8|10614.8|10617.2|10615.2|10617.2|10615.2|10616.8|10614.8|93
1648108200000|2022-03-24 07:50:00|10616.8|10614.8|10617.2|10615.2|10617.2|10615.2|10616.8|10614.8|283
1648108500000|2022-03-24 07:55:00|10617.4|10615.4|10617.6|10615.6|10618|10616|10617.2|10615.2|177
1648108800000|2022-03-24 08:00:00|10617.8|10615.8|10617.6|10615.6|10617.8|10615.8|10617.4|10615.4|209
1648109100000|2022-03-24 08:05:00|10617.2|10615.2|10618.4|10616.4|10618.4|10616.4|10617.2|10615.2|761
1648109400000|2022-03-24 08:10:00|10618.8|10616.8|10619.6|10617.6|10619.9|10617.9|10618.8|10616.8|691
1648109700000|2022-03-24 08:15:00|10619.2|10617.2|10618|10616|10619.2|10617.2|10618|10616|691
1648110000000|2022-03-24 08:20:00|10618.2|10616.2|10618.6|10616.6|10618.8|10616.8|10618|10616|179
1648110300000|2022-03-24 08:25:00|10618.4|10616.4|10618|10616|10619.2|10617.2|10618|10616|196
1648110600000|2022-03-24 08:30:00|10617.6|10615.6|10615.6|10613.6|10617.6|10615.6|10615.3|10613.3|659
1648110900000|2022-03-24 08:35:00|10616|10614|10617.2|10615.2|10617.2|10615.2|10615.6|10613.6|708
1648111200000|2022-03-24 08:40:00|10617|10615|10616.8|10614.8|10617.2|10615.2|10616|10614|306
1648111500000|2022-03-24 08:45:00|10616.4|10614.4|10616.8|10614.8|10616.8|10614.8|10616.4|10614.4|39
1648111800000|2022-03-24 08:50:00|10616.6|10614.6|10616.8|10614.8|10616.8|10614.8|10616.2|10614.2|130
1648112100000|2022-03-24 08:55:00|10616.4|10614.4|10616.2|10614.2|10616.4|10614.4|10616|10614|393
1648112400000|2022-03-24 09:00:00|10616.4|10614.4|10615.3|10613.3|10616.4|10614.4|10614.9|10612.9|695
1648112700000|2022-03-24 09:05:00|10614.9|10612.9|10614.5|10612.5|10615.1|10613.1|10614.1|10612.1|602
1648113000000|2022-03-24 09:10:00|10614.1|10612.1|10614.5|10612.5|10614.5|10612.5|10614.1|10612.1|332
1648113300000|2022-03-24 09:15:00|10614.3|10612.3|10614.1|10612.1|10614.5|10612.5|10614.1|10612.1|100
1648113600000|2022-03-24 09:20:00|10613.9|10611.9|10614.5|10612.5|10614.9|10612.9|10613.7|10611.7|519
1648113900000|2022-03-24 09:25:00|10614.7|10612.7|10614.9|10612.9|10615.6|10613.6|10614.5|10612.5|343
1648114200000|2022-03-24 09:30:00|10615.3|10613.3|10615.6|10613.6|10615.6|10613.6|10614.9|10612.9|284
1648114500000|2022-03-24 09:35:00|10615.8|10613.8|10615.6|10613.6|10615.8|10613.8|10615.3|10613.3|130
1648114800000|2022-03-24 09:40:00|10615.8|10613.8|10616|10614|10616|10614|10615.6|10613.6|122
1648115100000|2022-03-24 09:45:00|10615.6|10613.6|10615.6|10613.6|10616|10614|10615.6|10613.6|83
1648115400000|2022-03-24 09:50:00|10615.3|10613.3|10614.5|10612.5|10615.6|10613.6|10614.5|10612.5|398
1648115700000|2022-03-24 09:55:00|10614.1|10612.1|10614.5|10612.5|10614.5|10612.5|10614.1|10612.1|280
1648116000000|2022-03-24 10:00:00|10614.9|10612.9|10614.1|10612.1|10614.9|10612.9|10613.7|10611.7|836
1648116300000|2022-03-24 10:05:00|10613.9|10611.9|10614.1|10612.1|10614.5|10612.5|10613.7|10611.7|319
1648116600000|2022-03-24 10:10:00|10613.7|10611.7|10612.9|10610.9|10614.1|10612.1|10612.3|10610.3|882
1648116900000|2022-03-24 10:15:00|10612.5|10610.5|10612.9|10610.9|10613.3|10611.3|10612.5|10610.5|503
1648117200000|2022-03-24 10:20:00|10613.1|10611.1|10613.3|10611.3|10613.3|10611.3|10612.9|10610.9|548
1648117500000|2022-03-24 10:25:00|10612.9|10610.9|10612.9|10610.9|10612.9|10610.9|10612.1|10610.1|269
1648117800000|2022-03-24 10:30:00|10613.1|10611.1|10612.9|10610.9|10613.3|10611.3|10612.1|10610.1|398
1648118100000|2022-03-24 10:35:00|10612.5|10610.5|10612.5|10610.5|10612.5|10610.5|10611.7|10609.7|433
1648118400000|2022-03-24 10:40:00|10612.3|10610.3|10613.3|10611.3|10613.7|10611.7|10612.1|10610.1|1017
1648118700000|2022-03-24 10:45:00|10613.7|10611.7|10612.7|10610.7|10613.7|10611.7|10612.1|10610.1|640
1648119000000|2022-03-24 10:50:00|10612.5|10610.5|10612.5|10610.5|10613.3|10611.3|10612.1|10610.1|346
1648119300000|2022-03-24 10:55:00|10612.1|10610.1|10611.2|10609.2|10612.5|10610.5|10610.2|10608.2|2432
1648119600000|2022-03-24 11:00:00|10611|10609|10612.9|10610.9|10612.9|10610.9|10611|10609|342
1648119900000|2022-03-24 11:05:00|10612.5|10610.5|10612.9|10610.9|10613.7|10611.7|10612.5|10610.5|752
1648120200000|2022-03-24 11:10:00|10613.3|10611.3|10613.3|10611.3|10613.7|10611.7|10613.3|10611.3|382
1648120500000|2022-03-24 11:15:00|10613.5|10611.5|10614.5|10612.5|10614.5|10612.5|10613.3|10611.3|632
1648120800000|2022-03-24 11:20:00|10614.3|10612.3|10614.1|10612.1|10614.5|10612.5|10613.3|10611.3|854
1648121100000|2022-03-24 11:25:00|10613.7|10611.7|10613.7|10611.7|10614.1|10612.1|10613.3|10611.3|539
1648121400000|2022-03-24 11:30:00|10614.1|10612.1|10614.1|10612.1|10614.5|10612.5|10613.7|10611.7|451
1648121700000|2022-03-24 11:35:00|10614.5|10612.5|10614.1|10612.1|10614.5|10612.5|10613.7|10611.7|504
1648122000000|2022-03-24 11:40:00|10615.3|10613.3|10616|10614|10617.6|10615.6|10613.7|10611.7|2813
1648122300000|2022-03-24 11:45:00|10615.6|10613.6|10615.3|10613.3|10615.8|10613.8|10614.5|10612.5|913
1648122600000|2022-03-24 11:50:00|10615.6|10613.6|10614.9|10612.9|10615.6|10613.6|10614.1|10612.1|1710
1648122900000|2022-03-24 11:55:00|10615.3|10613.3|10614.5|10612.5|10615.3|10613.3|10614.1|10612.1|491
1648123200000|2022-03-24 12:00:00|10614.9|10612.9|10616|10614|10616|10614|10614.9|10612.9|1149
1648123500000|2022-03-24 12:05:00|10616.4|10614.4|10615.6|10613.6|10616.4|10614.4|10615.3|10613.3|1570
1648123800000|2022-03-24 12:10:00|10616|10614|10616|10614|10616.4|10614.4|10615.6|10613.6|1177
1648124100000|2022-03-24 12:15:00|10615.6|10613.6|10616|10614|10616|10614|10614.9|10612.9|1191
1648124400000|2022-03-24 12:20:00|10616.4|10614.4|10616|10614|10616.4|10614.4|10614.5|10612.5|1807
1648124700000|2022-03-24 12:25:00|10615.6|10613.6|10614.9|10612.9|10615.6|10613.6|10614.9|10612.9|1688
1648125000000|2022-03-24 12:30:00|10615.1|10613.1|10614.5|10612.5|10615.6|10613.6|10613.7|10611.7|1604
1648125300000|2022-03-24 12:35:00|10614.1|10612.1|10615.3|10613.3|10616|10614|10614.1|10612.1|998
1648125600000|2022-03-24 12:40:00|10614.9|10612.9|10615.6|10613.6|10616|10614|10614.9|10612.9|1281
1648125900000|2022-03-24 12:45:00|10615.3|10613.3|10616.4|10614.4|10616.4|10614.4|10615.3|10613.3|273
1648126200000|2022-03-24 12:50:00|10616.8|10614.8|10616.8|10614.8|10617.2|10615.2|10616.8|10614.8|1276
1648126500000|2022-03-24 12:55:00|10617.2|10615.2|10618|10616|10618.8|10616.8|10616.8|10614.8|1855
1648126800000|2022-03-24 13:00:00|10617.6|10615.6|10615.3|10613.3|10617.6|10615.6|10615.3|10613.3|1116
1648127100000|2022-03-24 13:05:00|10615.5|10613.5|10616|10614|10616|10614|10614.9|10612.9|990
1648127400000|2022-03-24 13:10:00|10615.8|10613.8|10614.5|10612.5|10616|10614|10614.1|10612.1|1287
1648127700000|2022-03-24 13:15:00|10614.9|10612.9|10615.3|10613.3|10615.6|10613.6|10614.9|10612.9|1325
1648128000000|2022-03-24 13:20:00|10614.9|10612.9|10614.5|10612.5|10615.6|10613.6|10614.1|10612.1|894
1648128300000|2022-03-24 13:25:00|10614.7|10612.7|10614.9|10612.9|10615.6|10613.6|10614.1|10612.1|1483
1648128600000|2022-03-24 13:30:00|10614.7|10612.7|10614.5|10612.5|10615.3|10613.3|10614.1|10612.1|4312
1648128900000|2022-03-24 13:35:00|10614.1|10612.1|10614.1|10612.1|10614.5|10612.5|10612.5|10610.5|4819
1648129200000|2022-03-24 13:40:00|10613.9|10611.9|10613.1|10611.1|10614.1|10612.1|10612.9|10610.9|3636
1648129500000|2022-03-24 13:45:00|10612.7|10610.7|10611.4|10609.4|10612.7|10610.7|10610.6|10608.6|4754
1648129800000|2022-03-24 13:50:00|10611.5|10609.5|10609.8|10607.8|10612.1|10610.1|10609.8|10607.8|2730
1648130100000|2022-03-24 13:55:00|10610.2|10608.2|10611|10609|10611.7|10609.7|10610|10608|3035
1648130400000|2022-03-24 14:00:00|10611.4|10609.4|10610.6|10608.6|10611.4|10609.4|10609|10607|3831
1648130700000|2022-03-24 14:05:00|10610.4|10608.4|10610.6|10608.6|10611|10609|10610.2|10608.2|1252
1648131000000|2022-03-24 14:10:00|10611|10609|10611.7|10609.7|10611.7|10609.7|10610.6|10608.6|2218
1648131300000|2022-03-24 14:15:00|10611.9|10609.9|10612.1|10610.1|10612.5|10610.5|10611.7|10609.7|2256
1648131600000|2022-03-24 14:20:00|10612.3|10610.3|10612.1|10610.1|10612.9|10610.9|10611.7|10609.7|2216
1648131900000|2022-03-24 14:25:00|10611.7|10609.7|10612.1|10610.1|10612.1|10610.1|10611.7|10609.7|1337
1648132200000|2022-03-24 14:30:00|10612.3|10610.3|10613.1|10611.1|10613.3|10611.3|10612.1|10610.1|2200
1648132500000|2022-03-24 14:35:00|10612.9|10610.9|10612.3|10610.3|10613.3|10611.3|10612.1|10610.1|1230
1648132800000|2022-03-24 14:40:00|10612.1|10610.1|10612.9|10610.9|10613.3|10611.3|10612.1|10610.1|1337
1648133100000|2022-03-24 14:45:00|10612.5|10610.5|10612.9|10610.9|10612.9|10610.9|10612.5|10610.5|806
1648133400000|2022-03-24 14:50:00|10612.5|10610.5|10612.5|10610.5|10612.9|10610.9|10612.5|10610.5|713
1648133700000|2022-03-24 14:55:00|10612.9|10610.9|10612.9|10610.9|10613.3|10611.3|10612.5|10610.5|1621
1648134000000|2022-03-24 15:00:00|10612.7|10610.7|10611.4|10609.4|10612.9|10610.9|10609.8|10607.8|3415
1648134300000|2022-03-24 15:05:00|10611.2|10609.2|10611.7|10609.7|10612.1|10610.1|10611|10609|1278
1648134600000|2022-03-24 15:10:00|10611.4|10609.4|10612.7|10610.7|10612.9|10610.9|10611.4|10609.4|1873
1648134900000|2022-03-24 15:15:00|10612.9|10610.9|10612.5|10610.5|10613.3|10611.3|10612.5|10610.5|1216
1648135200000|2022-03-24 15:20:00|10612.9|10610.9|10612.5|10610.5|10612.9|10610.9|10612.1|10610.1|514
1648135500000|2022-03-24 15:25:00|10613.7|10611.7|10613.7|10611.7|10614.1|10612.1|10612.9|10610.9|2165
1648135800000|2022-03-24 15:30:00|10613.3|10611.3|10614.1|10612.1|10614.1|10612.1|10612.9|10610.9|1158
1648136100000|2022-03-24 15:35:00|10613.7|10611.7|10614.5|10612.5|10614.5|10612.5|10613.7|10611.7|2441
1648136400000|2022-03-24 15:40:00|10614.1|10612.1|10614.9|10612.9|10614.9|10612.9|10613.9|10611.9|982
1648136700000|2022-03-24 15:45:00|10614.5|10612.5|10614.5|10612.5|10614.9|10612.9|10614.3|10612.3|1021
1648137000000|2022-03-24 15:50:00|10614.9|10612.9|10615.3|10613.3|10615.6|10613.6|10614.5|10612.5|2580
1648137300000|2022-03-24 15:55:00|10615.6|10613.6|10616.4|10614.4|10616.4|10614.4|10615.3|10613.3|2743
1648137600000|2022-03-24 16:00:00|10616.8|10614.8|10617.2|10615.2|10617.2|10615.2|10616.8|10614.8|3270
1648137900000|2022-03-24 16:05:00|10617.6|10615.6|10617.6|10615.6|10617.6|10615.6|10616.8|10614.8|1501
1648138200000|2022-03-24 16:10:00|10617.2|10615.2|10617.2|10615.2|10617.6|10615.6|10617.2|10615.2|1100
1648138500000|2022-03-24 16:15:00|10616.8|10614.8|10617.2|10615.2|10617.2|10615.2|10616.8|10614.8|1233
1648138800000|2022-03-24 16:20:00|10616.8|10614.8|10617.6|10615.6|10617.6|10615.6|10616.8|10614.8|1579
1648139100000|2022-03-24 16:25:00|10618|10616|10617.2|10615.2|10618|10616|10617.2|10615.2|1364
1648139400000|2022-03-24 16:30:00|10617.4|10615.4|10616|10614|10617.6|10615.6|10616|10614|553
1648139700000|2022-03-24 16:35:00|10615.6|10613.6|10615.6|10613.6|10616|10614|10615.6|10613.6|1205
1648140000000|2022-03-24 16:40:00|10616|10614|10616|10614|10616|10614|10615.6|10613.6|779
1648140300000|2022-03-24 16:45:00|10616.4|10614.4|10616.8|10614.8|10617.2|10615.2|10616|10614|742
1648140600000|2022-03-24 16:50:00|10617.2|10615.2|10617.6|10615.6|10618|10616|10616.8|10614.8|615
1648140900000|2022-03-24 16:55:00|10617.4|10615.4|10617.6|10615.6|10617.6|10615.6|10617.2|10615.2|1480
1648141200000|2022-03-24 17:00:00|10618|10616|10618|10616|10618|10616|10617.6|10615.6|984
1648141500000|2022-03-24 17:05:00|10617.6|10615.6|10617.6|10615.6|10618.4|10616.4|10617.6|10615.6|663
1648141800000|2022-03-24 17:10:00|10618|10616|10617.6|10615.6|10618|10616|10617.6|10615.6|1153
1648142100000|2022-03-24 17:15:00|10617.4|10615.4|10617.6|10615.6|10617.6|10615.6|10617.2|10615.2|771
1648142400000|2022-03-24 17:20:00|10617.2|10615.2|10617.2|10615.2|10617.6|10615.6|10616.8|10614.8|934
1648142700000|2022-03-24 17:25:00|10616.8|10614.8|10616.4|10614.4|10616.8|10614.8|10616.4|10614.4|1508
1648143000000|2022-03-24 17:30:00|||||||||991
1648143300000|2022-03-24 17:35:00|10616.6|10614.6|10617.2|10615.2|10617.2|10615.2|10616.6|10614.6|640
1648143600000|2022-03-24 17:40:00|10616.8|10614.8|10617.2|10615.2|10617.2|10615.2|10616.8|10614.8|692
1648143900000|2022-03-24 17:45:00|10616.8|10614.8|10617.2|10615.2|10617.2|10615.2|10616.8|10614.8|1035
1648144200000|2022-03-24 17:50:00|10617.6|10615.6|10616.8|10614.8|10617.6|10615.6|10616.8|10614.8|879
1648144500000|2022-03-24 17:55:00|10617.2|10615.2|10617.2|10615.2|10617.2|10615.2|10616.8|10614.8|393
1648144800000|2022-03-24 18:00:00|||||||||471
1648145100000|2022-03-24 18:05:00|10617.6|10615.6|10617.6|10615.6|10617.6|10615.6|10617.2|10615.2|717
1648145400000|2022-03-24 18:10:00|10617.2|10615.2|10617.2|10615.2|10617.6|10615.6|10617.2|10615.2|1746
1648145700000|2022-03-24 18:15:00|||||||||307
1648146000000|2022-03-24 18:20:00|10617.6|10615.6|10617.2|10615.2|10617.6|10615.6|10617.2|10615.2|1069
1648146300000|2022-03-24 18:25:00|||||||||402
1648146600000|2022-03-24 18:30:00|10616.8|10614.8|10616.4|10614.4|10616.8|10614.8|10616.4|10614.4|881
1648146900000|2022-03-24 18:35:00|10616.8|10614.8|10616.8|10614.8|10617.2|10615.2|10616.8|10614.8|951
1648147200000|2022-03-24 18:40:00|10616.4|10614.4|10616.8|10614.8|10616.8|10614.8|10616.4|10614.4|528
1648147500000|2022-03-24 18:45:00|||||||||351
1648147800000|2022-03-24 18:50:00|||||||||949
1648148100000|2022-03-24 18:55:00|10616.4|10614.4|10616.8|10614.8|10617.2|10615.2|10616.4|10614.4|1988
1648148400000|2022-03-24 19:00:00|10617.2|10615.2|10616.4|10614.4|10617.2|10615.2|10616.4|10614.4|2228
1648148700000|2022-03-24 19:05:00|10616.8|10614.8|10616.8|10614.8|10616.8|10614.8|10616.8|10614.8|312
1648149000000|2022-03-24 19:10:00|10616.4|10614.4|10616|10614|10616.4|10614.4|10616|10614|1234
1648149300000|2022-03-24 19:15:00|||||||||426
1648149600000|2022-03-24 19:20:00|10616.4|10614.4|10616.8|10614.8|10616.8|10614.8|10616.2|10614.2|1786
1648149900000|2022-03-24 19:25:00|10617.2|10615.2|10616.8|10614.8|10617.2|10615.2|10616.8|10614.8|386
1648150200000|2022-03-24 19:30:00|10616.4|10614.4|10616.4|10614.4|10616.4|10614.4|10616.4|10614.4|528
1648150500000|2022-03-24 19:35:00|10616.8|10614.8|10616.8|10614.8|10616.8|10614.8|10616.8|10614.8|364
1648150800000|2022-03-24 19:40:00|10616.4|10614.4|10616.4|10614.4|10616.4|10614.4|10616.4|10614.4|159
1648151100000|2022-03-24 19:45:00|||||||||703
1648151400000|2022-03-24 19:50:00|10616|10614|10616|10614|10616.4|10614.4|10616|10614|978
1648151700000|2022-03-24 19:55:00|10615.6|10613.6|10615.5|10613.5|10616|10614|10614.9|10612.9|2639
1648152000000|2022-03-24 20:00:00|10615.3|10613.3|10615.5|10613.5|10616|10614|10615.3|10613.3|1796
1648152300000|2022-03-24 20:05:00|10615.6|10613.6|10615.6|10613.6|10615.8|10613.8|10615.5|10613.5|770
1648152600000|2022-03-24 20:10:00|10615.5|10613.5|10614.1|10612.1|10615.6|10613.6|10613.9|10611.9|583
1648152900000|2022-03-24 20:15:00|10614.5|10612.5|10614.5|10612.5|10614.9|10612.9|10613.7|10611.7|1614
1648153200000|2022-03-24 20:20:00|10614.1|10612.1|10614.1|10612.1|10614.1|10612.1|10613.7|10611.7|132
1648153500000|2022-03-24 20:25:00|10614.5|10612.5|10614.1|10612.1|10614.5|10612.5|10613.9|10611.9|1189
1648153800000|2022-03-24 20:30:00|10614.5|10612.5|10614.1|10612.1|10614.5|10612.5|10613.7|10611.7|438
1648154100000|2022-03-24 20:35:00|10613.9|10611.9|10613.7|10611.7|10614.1|10612.1|10613.3|10611.3|645
1648154400000|2022-03-24 20:40:00|10613.3|10611.3|10613.7|10611.7|10614.1|10612.1|10613.3|10611.3|534
1648154700000|2022-03-24 20:45:00|10613.3|10611.3|10613.7|10611.7|10614.1|10612.1|10613.3|10611.3|810
1648155000000|2022-03-24 20:50:00|10614.1|10612.1|10614.5|10612.5|10614.5|10612.5|10613.7|10611.7|227
1648155300000|2022-03-24 20:55:00|10614.1|10612.1|10612.1|10610.1|10614.1|10612.1|10612.1|10610.1|1067
1648159200000|2022-03-24 22:00:00|10613.1|10611.1|10613.7|10611.7|10614.9|10612.9|10612.7|10610.7|261
1648159500000|2022-03-24 22:05:00|10613.5|10611.5|10613.3|10611.3|10613.7|10611.7|10612.7|10610.7|71
1648159800000|2022-03-24 22:10:00|10613.1|10611.1|10613.7|10611.7|10613.7|10611.7|10613.1|10611.1|3
1648160100000|2022-03-24 22:15:00|10613.3|10611.3|10613.1|10611.1|10613.5|10611.5|10612.9|10610.9|74
1648160400000|2022-03-24 22:20:00|10613.3|10611.3|10612.9|10610.9|10613.3|10611.3|10612.5|10610.5|381
1648160700000|2022-03-24 22:25:00|10613.1|10611.1|10612.9|10610.9|10613.1|10611.1|10612.5|10610.5|79
1648161000000|2022-03-24 22:30:00|10612.5|10610.5|10612.1|10610.1|10612.5|10610.5|10612.1|10610.1|42
1648161300000|2022-03-24 22:35:00|10612.3|10610.3|10612.5|10610.5|10612.5|10610.5|10612.1|10610.1|7
1648161600000|2022-03-24 22:40:00|10612.9|10610.9|10612.9|10610.9|10612.9|10610.9|10612.9|10610.9|6
1648162200000|2022-03-24 22:50:00|||||||||2
1648162500000|2022-03-24 22:55:00|10613.3|10611.3|10613.3|10611.3|10613.3|10611.3|10613.3|10611.3|33
1648162800000|2022-03-24 23:00:00|10613.7|10611.7|10614.1|10612.1|10614.9|10612.9|10613.7|10611.7|146
1648163700000|2022-03-24 23:15:00|||||||||8
1648164000000|2022-03-24 23:20:00|10613.7|10611.7|10613.7|10611.7|10614.1|10612.1|10613.7|10611.7|18
1648164300000|2022-03-24 23:25:00|10614.1|10612.1|10613.7|10611.7|10614.1|10612.1|10613.7|10611.7|7
1648164600000|2022-03-24 23:30:00|10614.1|10612.1|10614.1|10612.1|10614.1|10612.1|10613.7|10611.7|34
1648164900000|2022-03-24 23:35:00|10613.9|10611.9|10613.3|10611.3|10614.1|10612.1|10612.5|10610.5|302
1648165200000|2022-03-24 23:40:00|10612.9|10610.9|10612.9|10610.9|10613.3|10611.3|10612.9|10610.9|32
1648165500000|2022-03-24 23:45:00|10613.1|10611.1|10613.3|10611.3|10613.3|10611.3|10612.5|10610.5|119
1648165800000|2022-03-24 23:50:00|10613.5|10611.5|10613.7|10611.7|10613.7|10611.7|10613.3|10611.3|84
1648166100000|2022-03-24 23:55:00|10613.5|10611.5|10612.5|10610.5|10613.7|10611.7|10612.5|10610.5|323
1648166400000|2022-03-25 00:00:00|10612.3|10610.3|10612.1|10610.1|10613.3|10611.3|10612.1|10610.1|268
1648166700000|2022-03-25 00:05:00|10612.3|10610.3|10612.9|10610.9|10612.9|10610.9|10611.7|10609.7|308
1648167000000|2022-03-25 00:10:00|10613.1|10611.1|10615.3|10613.3|10615.3|10613.3|10613.1|10611.1|252
1648167300000|2022-03-25 00:15:00|10615.5|10613.5|10615.5|10613.5|10616.4|10614.4|10615.3|10613.3|357
1648167600000|2022-03-25 00:20:00|10615.6|10613.6|10615.3|10613.3|10616|10614|10614.9|10612.9|162
1648167900000|2022-03-25 00:25:00|10615.6|10613.6|10615.6|10613.6|10615.8|10613.8|10615.3|10613.3|161
1648168200000|2022-03-25 00:30:00|10616|10614|10615.6|10613.6|10616|10614|10615.3|10613.3|256
1648168500000|2022-03-25 00:35:00|10615.3|10613.3|10614.9|10612.9|10615.5|10613.5|10614.5|10612.5|213
1648168800000|2022-03-25 00:40:00|10615.1|10613.1|10614.9|10612.9|10615.3|10613.3|10614.9|10612.9|31
1648169100000|2022-03-25 00:45:00|10615.3|10613.3|10615.6|10613.6|10615.6|10613.6|10615.3|10613.3|209
1648169400000|2022-03-25 00:50:00|10615.5|10613.5|10616.4|10614.4|10616.8|10614.8|10615.5|10613.5|253
1648169700000|2022-03-25 00:55:00|10616.8|10614.8|10616.4|10614.4|10616.8|10614.8|10615.6|10613.6|340
1648170000000|2022-03-25 01:00:00|10616|10614|10614.1|10612.1|10616.4|10614.4|10613.7|10611.7|675
1648170300000|2022-03-25 01:05:00|10614.5|10612.5|10614.5|10612.5|10614.9|10612.9|10614.1|10612.1|244
1648170600000|2022-03-25 01:10:00|10614.9|10612.9|10614.1|10612.1|10614.9|10612.9|10613.7|10611.7|167
1648170900000|2022-03-25 01:15:00|10613.7|10611.7|10613.7|10611.7|10614.1|10612.1|10613.7|10611.7|50
1648171200000|2022-03-25 01:20:00|10613.1|10611.1|10614.9|10612.9|10615.3|10613.3|10612.5|10610.5|680
1648171500000|2022-03-25 01:25:00|10615.1|10613.1|10614.9|10612.9|10615.6|10613.6|10614.5|10612.5|318
1648171800000|2022-03-25 01:30:00|10614.5|10612.5|10613.3|10611.3|10614.5|10612.5|10613.3|10611.3|172
1648172100000|2022-03-25 01:35:00|10613.7|10611.7|10613.7|10611.7|10614.1|10612.1|10613.7|10611.7|28
1648172400000|2022-03-25 01:40:00|10614.1|10612.1|10612.5|10610.5|10614.9|10612.9|10612.5|10610.5|624
1648172700000|2022-03-25 01:45:00|10612.9|10610.9|10613.3|10611.3|10613.3|10611.3|10612.9|10610.9|118
1648173000000|2022-03-25 01:50:00|10612.9|10610.9|10611.7|10609.7|10613.3|10611.3|10611.4|10609.4|305
1648173300000|2022-03-25 01:55:00|10612.1|10610.1|10612.5|10610.5|10612.9|10610.9|10611.7|10609.7|212
1648173600000|2022-03-25 02:00:00|10612.7|10610.7|10612.5|10610.5|10613.3|10611.3|10612.5|10610.5|97
1648173900000|2022-03-25 02:05:00|10612.1|10610.1|10612.5|10610.5|10612.5|10610.5|10612.1|10610.1|95
1648174200000|2022-03-25 02:10:00|10612.1|10610.1|10612.9|10610.9|10613.3|10611.3|10612.1|10610.1|109
1648174500000|2022-03-25 02:15:00|10612.7|10610.7|10612.9|10610.9|10612.9|10610.9|10612.7|10610.7|67
1648174800000|2022-03-25 02:20:00|||||||||45
1648175100000|2022-03-25 02:25:00|||||||||1
1648175400000|2022-03-25 02:30:00|10613.1|10611.1|10613.3|10611.3|10613.3|10611.3|10613.1|10611.1|90
1648175700000|2022-03-25 02:35:00|10613.1|10611.1|10612.9|10610.9|10613.3|10611.3|10612.9|10610.9|15
1648176000000|2022-03-25 02:40:00|10613.3|10611.3|10613.5|10611.5|10613.7|10611.7|10613.3|10611.3|164
1648176300000|2022-03-25 02:45:00|10613.7|10611.7|10613.3|10611.3|10613.7|10611.7|10613.3|10611.3|3
1648176600000|2022-03-25 02:50:00|10613.7|10611.7|10613.7|10611.7|10613.7|10611.7|10613.3|10611.3|22
1648176900000|2022-03-25 02:55:00|10613.3|10611.3|10613.5|10611.5|10613.7|10611.7|10613.3|10611.3|76
1648177200000|2022-03-25 03:00:00|10613.7|10611.7|10613.3|10611.3|10613.7|10611.7|10613.3|10611.3|20
1648177500000|2022-03-25 03:05:00|10613.7|10611.7|10613.7|10611.7|10613.7|10611.7|10613.3|10611.3|103
1648177800000|2022-03-25 03:10:00|10614.1|10612.1|10614.5|10612.5|10614.5|10612.5|10614.1|10612.1|109
1648178100000|2022-03-25 03:15:00|10614.1|10612.1|10614.1|10612.1|10614.1|10612.1|10613.7|10611.7|87
1648178400000|2022-03-25 03:20:00|10614.3|10612.3|10614.1|10612.1|10614.3|10612.3|10614.1|10612.1|38
1648178700000|2022-03-25 03:25:00|10613.9|10611.9|10613.7|10611.7|10614.1|10612.1|10613.7|10611.7|33
1648179000000|2022-03-25 03:30:00|10614.1|10612.1|10613.7|10611.7|10614.1|10612.1|10613.5|10611.5|111
1648179300000|2022-03-25 03:35:00|10613.3|10611.3|10613.7|10611.7|10613.7|10611.7|10612.9|10610.9|130
1648179600000|2022-03-25 03:40:00|10614.1|10612.1|10614.7|10612.7|10614.9|10612.9|10613.7|10611.7|249
1648179900000|2022-03-25 03:45:00|10614.5|10612.5|10614.5|10612.5|10614.9|10612.9|10614.5|10612.5|24
1648180200000|2022-03-25 03:50:00|||||||||6
1648180500000|2022-03-25 03:55:00|||||||||63
1648180800000|2022-03-25 04:00:00|||||||||7
1648181100000|2022-03-25 04:05:00|10614.7|10612.7|10614.9|10612.9|10614.9|10612.9|10614.5|10612.5|107
1648181400000|2022-03-25 04:10:00|10615.1|10613.1|10615.3|10613.3|10615.6|10613.6|10615.1|10613.1|125
1648181700000|2022-03-25 04:15:00|10615.6|10613.6|10616|10614|10616|10614|10615.5|10613.5|126
1648182000000|2022-03-25 04:20:00|10615.6|10613.6|10615.3|10613.3|10616.2|10614.2|10615.3|10613.3|166
1648182300000|2022-03-25 04:25:00|10614.5|10612.5|10614.5|10612.5|10614.5|10612.5|10614.5|10612.5|33
1648182600000|2022-03-25 04:30:00|10614.1|10612.1|10614.5|10612.5|10614.5|10612.5|10614.1|10612.1|21
1648182900000|2022-03-25 04:35:00|10614.1|10612.1|10613.9|10611.9|10614.5|10612.5|10613.7|10611.7|151
1648183200000|2022-03-25 04:40:00|10614.1|10612.1|10614.1|10612.1|10614.1|10612.1|10613.7|10611.7|13
1648183500000|2022-03-25 04:45:00|10613.9|10611.9|10613.3|10611.3|10614.1|10612.1|10613.3|10611.3|49
1648183800000|2022-03-25 04:50:00|10613.5|10611.5|10613.3|10611.3|10613.5|10611.5|10613.3|10611.3|37
1648184100000|2022-03-25 04:55:00|10613.1|10611.1|10612.9|10610.9|10613.1|10611.1|10612.5|10610.5|35
1648184400000|2022-03-25 05:00:00|10613.1|10611.1|10612.9|10610.9|10613.3|10611.3|10612.5|10610.5|382
1648184700000|2022-03-25 05:05:00|10612.5|10610.5|10612.5|10610.5|10612.9|10610.9|10612.1|10610.1|137
1648185000000|2022-03-25 05:10:00|10612.1|10610.1|10612.1|10610.1|10612.5|10610.5|10611.9|10609.9|229
1648185300000|2022-03-25 05:15:00|10611.9|10609.9|10612.1|10610.1|10612.1|10610.1|10611.7|10609.7|210
1648185600000|2022-03-25 05:20:00|10612.9|10610.9|10612.5|10610.5|10612.9|10610.9|10612.5|10610.5|41
1648185900000|2022-03-25 05:25:00|10612.7|10610.7|10612.5|10610.5|10612.9|10610.9|10612.5|10610.5|72
1648186200000|2022-03-25 05:30:00|10612.7|10610.7|10612.5|10610.5|10612.7|10610.7|10612.5|10610.5|35
1648186500000|2022-03-25 05:35:00|10612.3|10610.3|10612.9|10610.9|10612.9|10610.9|10612.3|10610.3|5
1648186800000|2022-03-25 05:40:00|10612.5|10610.5|10613.7|10611.7|10613.7|10611.7|10612.5|10610.5|112
1648187100000|2022-03-25 05:45:00|10613.9|10611.9|10614.1|10612.1|10614.1|10612.1|10613.7|10611.7|62
1648187400000|2022-03-25 05:50:00|10613.9|10611.9|10613.9|10611.9|10614.1|10612.1|10613.7|10611.7|24
1648187700000|2022-03-25 05:55:00|10613.7|10611.7|10613.5|10611.5|10613.7|10611.7|10613.3|10611.3|85
1648188000000|2022-03-25 06:00:00|10613.7|10611.7|10613.7|10611.7|10613.7|10611.7|10613.3|10611.3|59
1648188300000|2022-03-25 06:05:00|10613.9|10611.9|10614.1|10612.1|10614.5|10612.5|10613.9|10611.9|91
1648188600000|2022-03-25 06:10:00|10614.3|10612.3|10614.1|10612.1|10614.5|10612.5|10614.1|10612.1|212
1648188900000|2022-03-25 06:15:00|10614.3|10612.3|10614.1|10612.1|10614.3|10612.3|10614.1|10612.1|123
1648189200000|2022-03-25 06:20:00|10614.3|10612.3|10614.1|10612.1|10614.3|10612.3|10614.1|10612.1|89
1648189500000|2022-03-25 06:25:00|10613.9|10611.9|10614.1|10612.1|10614.1|10612.1|10613.9|10611.9|114
1648189800000|2022-03-25 06:30:00|10614.3|10612.3|10614.1|10612.1|10614.5|10612.5|10614.1|10612.1|170
1648190100000|2022-03-25 06:35:00|10613.7|10611.7|10613.7|10611.7|10614.1|10612.1|10613.3|10611.3|735
1648190400000|2022-03-25 06:40:00|10614.1|10612.1|10613.1|10611.1|10614.1|10612.1|10612.9|10610.9|689
1648190700000|2022-03-25 06:45:00|10612.9|10610.9|10613.3|10611.3|10613.3|10611.3|10612.9|10610.9|91
1648191000000|2022-03-25 06:50:00|10612.9|10610.9|10612.9|10610.9|10612.9|10610.9|10612.5|10610.5|101
1648191300000|2022-03-25 06:55:00|10612.5|10610.5|10613.3|10611.3|10613.7|10611.7|10612.5|10610.5|187
1648191600000|2022-03-25 07:00:00|10613.1|10611.1|10613.1|10611.1|10613.7|10611.7|10612.9|10610.9|123
1648191900000|2022-03-25 07:05:00|10613.3|10611.3|10613.5|10611.5|10613.7|10611.7|10612.9|10610.9|223
1648192200000|2022-03-25 07:10:00|10613.3|10611.3|10613.7|10611.7|10613.7|10611.7|10612.5|10610.5|66
1648192500000|2022-03-25 07:15:00|10613.3|10611.3|10613.3|10611.3|10613.3|10611.3|10613.1|10611.1|122
1648192800000|2022-03-25 07:20:00|10613.5|10611.5|10613.7|10611.7|10613.9|10611.9|10613.3|10611.3|215
1648193100000|2022-03-25 07:25:00|10613.9|10611.9|10613.7|10611.7|10613.9|10611.9|10613.3|10611.3|33
1648193400000|2022-03-25 07:30:00|10613.5|10611.5|10613.7|10611.7|10613.9|10611.9|10613.3|10611.3|68
1648193700000|2022-03-25 07:35:00|10613.5|10611.5|10614.1|10612.1|10614.1|10612.1|10613.5|10611.5|52
1648194000000|2022-03-25 07:40:00|10613.9|10611.9|10613.7|10611.7|10614.1|10612.1|10613.7|10611.7|40
1648194300000|2022-03-25 07:45:00|10614.1|10612.1|10613.9|10611.9|10614.1|10612.1|10613.9|10611.9|279
1648194600000|2022-03-25 07:50:00|10614.1|10612.1|10613.7|10611.7|10614.1|10612.1|10613.3|10611.3|67
1648194900000|2022-03-25 07:55:00|10613.5|10611.5|10613.5|10611.5|10613.7|10611.7|10613.1|10611.1|269
1648195200000|2022-03-25 08:00:00|10613.7|10611.7|10614.5|10612.5|10614.5|10612.5|10613.7|10611.7|367
1648195500000|2022-03-25 08:05:00|10614.9|10612.9|10615.3|10613.3|10615.6|10613.6|10614.7|10612.7|917
1648195800000|2022-03-25 08:10:00|10615.6|10613.6|10615.6|10613.6|10616|10614|10615.3|10613.3|759
1648196100000|2022-03-25 08:15:00|10615.5|10613.5|10615.3|10613.3|10615.5|10613.5|10614.7|10612.7|233
1648196400000|2022-03-25 08:20:00|10615.6|10613.6|10615.6|10613.6|10616|10614|10615.3|10613.3|615
1648196700000|2022-03-25 08:25:00|10615.8|10613.8|10615.6|10613.6|10616|10614|10615.3|10613.3|201
1648197000000|2022-03-25 08:30:00|10615.3|10613.3|10614.5|10612.5|10615.6|10613.6|10614.5|10612.5|265
1648197300000|2022-03-25 08:35:00|10614.9|10612.9|10615.3|10613.3|10615.3|10613.3|10614.9|10612.9|95
1648197600000|2022-03-25 08:40:00|10615.6|10613.6|10615.6|10613.6|10616|10614|10615.5|10613.5|150
1648197900000|2022-03-25 08:45:00|10615.5|10613.5|10616|10614|10616|10614|10614.9|10612.9|237
1648198200000|2022-03-25 08:50:00|10615.8|10613.8|10615.3|10613.3|10616|10614|10614.9|10612.9|331
1648198500000|2022-03-25 08:55:00|10614.9|10612.9|10614.9|10612.9|10615.3|10613.3|10614.9|10612.9|78
1648198800000|2022-03-25 09:00:00|10615.1|10613.1|10615.3|10613.3|10615.6|10613.6|10615.1|10613.1|679
1648199100000|2022-03-25 09:05:00|10615.1|10613.1|10615.3|10613.3|10615.3|10613.3|10614.9|10612.9|172
1648199400000|2022-03-25 09:10:00|10615.1|10613.1|10614.5|10612.5|10615.3|10613.3|10614.5|10612.5|199
1648199700000|2022-03-25 09:15:00|||||||||274
1648200000000|2022-03-25 09:20:00|10614.1|10612.1|10613.3|10611.3|10614.1|10612.1|10613.3|10611.3|851
1648200300000|2022-03-25 09:25:00|10613.5|10611.5|10613.7|10611.7|10613.7|10611.7|10613.3|10611.3|117
1648200600000|2022-03-25 09:30:00|10614.1|10612.1|10613.7|10611.7|10614.1|10612.1|10613.7|10611.7|78
1648200900000|2022-03-25 09:35:00|10614.1|10612.1|10612.7|10610.7|10614.1|10612.1|10612.5|10610.5|322
1648201200000|2022-03-25 09:40:00|10612.5|10610.5|10612.9|10610.9|10613.3|10611.3|10612.5|10610.5|595
1648201500000|2022-03-25 09:45:00|10612.5|10610.5|10611.7|10609.7|10612.7|10610.7|10611.7|10609.7|595
1648201800000|2022-03-25 09:50:00|10612.1|10610.1|10611|10609|10612.1|10610.1|10611|10609|657
1648202100000|2022-03-25 09:55:00|10611.2|10609.2|10610.6|10608.6|10611.4|10609.4|10610.6|10608.6|651
1648202400000|2022-03-25 10:00:00|10611|10609|10611.7|10609.7|10611.7|10609.7|10610.6|10608.6|389
1648202700000|2022-03-25 10:05:00|10611.4|10609.4|10611.4|10609.4|10611.4|10609.4|10611|10609|473
1648203000000|2022-03-25 10:10:00|10611|10609|10611.4|10609.4|10611.7|10609.7|10611|10609|173
1648203300000|2022-03-25 10:15:00|10611.5|10609.5|10611.4|10609.4|10611.7|10609.7|10611.4|10609.4|48
1648203600000|2022-03-25 10:20:00|10611.5|10609.5|10611.7|10609.7|10612.5|10610.5|10611.4|10609.4|326
1648203900000|2022-03-25 10:25:00|10612.1|10610.1|10613.1|10611.1|10613.3|10611.3|10612.1|10610.1|373
1648204200000|2022-03-25 10:30:00|10613.3|10611.3|10612.5|10610.5|10613.3|10611.3|10612.3|10610.3|503
1648204500000|2022-03-25 10:35:00|10612.3|10610.3|10612.5|10610.5|10612.5|10610.5|10612.1|10610.1|184
1648204800000|2022-03-25 10:40:00|10612.9|10610.9|10612.5|10610.5|10612.9|10610.9|10612.5|10610.5|169
1648205100000|2022-03-25 10:45:00|10612.1|10610.1|10611.7|10609.7|10612.5|10610.5|10611.7|10609.7|141
1648205400000|2022-03-25 10:50:00|10611.4|10609.4|10611|10609|10611.4|10609.4|10610.2|10608.2|730
1648205700000|2022-03-25 10:55:00|10610.8|10608.8|10611.4|10609.4|10611.7|10609.7|10610.8|10608.8|174
1648206000000|2022-03-25 11:00:00|10611|10609|10611.7|10609.7|10612.1|10610.1|10611|10609|710
1648206300000|2022-03-25 11:05:00|10612.1|10610.1|10612.9|10610.9|10613.1|10611.1|10612.1|10610.1|390
1648206600000|2022-03-25 11:10:00|10613.3|10611.3|10612.9|10610.9|10613.3|10611.3|10612.9|10610.9|532
1648206900000|2022-03-25 11:15:00|10613.3|10611.3|10613.3|10611.3|10613.9|10611.9|10612.9|10610.9|305
1648207200000|2022-03-25 11:20:00|10612.9|10610.9|10612.1|10610.1|10612.9|10610.9|10612.1|10610.1|398
1648207500000|2022-03-25 11:25:00|10612.3|10610.3|10613.3|10611.3|10613.7|10611.7|10612.3|10610.3|941
1648207800000|2022-03-25 11:30:00|10612.9|10610.9|10612.5|10610.5|10613.1|10611.1|10612.5|10610.5|731
1648208100000|2022-03-25 11:35:00|10612.1|10610.1|10612.1|10610.1|10612.5|10610.5|10611.7|10609.7|515
1648208400000|2022-03-25 11:40:00|10612.3|10610.3|10611.4|10609.4|10612.3|10610.3|10611.4|10609.4|830
1648208700000|2022-03-25 11:45:00|10611.7|10609.7|10612.3|10610.3|10612.5|10610.5|10611.7|10609.7|1741
1648209000000|2022-03-25 11:50:00|10612.1|10610.1|10614.1|10612.1|10614.5|10612.5|10612.1|10610.1|1462
1648209300000|2022-03-25 11:55:00|10613.7|10611.7|10613.3|10611.3|10614.1|10612.1|10612.9|10610.9|752
1648209600000|2022-03-25 12:00:00|10612.9|10610.9|10611.7|10609.7|10613.3|10611.3|10611.7|10609.7|1067
1648209900000|2022-03-25 12:05:00|10612.1|10610.1|10612.5|10610.5|10612.9|10610.9|10611.7|10609.7|889
1648210200000|2022-03-25 12:10:00|10612.9|10610.9|10612.9|10610.9|10613.7|10611.7|10612.9|10610.9|1282
1648210500000|2022-03-25 12:15:00|10613.3|10611.3|10614.9|10612.9|10615.3|10613.3|10613.3|10611.3|1426
1648210800000|2022-03-25 12:20:00|10615.3|10613.3|10615.3|10613.3|10615.5|10613.5|10614.5|10612.5|2002
1648211100000|2022-03-25 12:25:00|10615.6|10613.6|10614.9|10612.9|10615.6|10613.6|10614.1|10612.1|2018
1648211400000|2022-03-25 12:30:00|10615.3|10613.3|10614.5|10612.5|10615.3|10613.3|10614.1|10612.1|997
1648211700000|2022-03-25 12:35:00|10614.7|10612.7|10613.7|10611.7|10614.7|10612.7|10613.7|10611.7|1144
1648212000000|2022-03-25 12:40:00|10614.1|10612.1|10612.5|10610.5|10614.1|10612.1|10612.5|10610.5|1734
1648212300000|2022-03-25 12:45:00|10612.1|10610.1|10613.7|10611.7|10613.7|10611.7|10612.1|10610.1|2177
1648212600000|2022-03-25 12:50:00|10613.5|10611.5|10614.1|10612.1|10614.1|10612.1|10612.9|10610.9|508
1648212900000|2022-03-25 12:55:00|10613.9|10611.9|10613.3|10611.3|10614.1|10612.1|10613.3|10611.3|980
1648213200000|2022-03-25 13:00:00|10612.9|10610.9|10612.1|10610.1|10612.9|10610.9|10611.4|10609.4|1482
1648213500000|2022-03-25 13:05:00|10611.7|10609.7|10611.7|10609.7|10612.1|10610.1|10611.7|10609.7|1534
1648213800000|2022-03-25 13:10:00|10611.4|10609.4|10610.6|10608.6|10611.4|10609.4|10609.4|10607.4|1950
1648214100000|2022-03-25 13:15:00|10611|10609|10608.2|10606.2|10611|10609|10608.2|10606.2|1668
1648214400000|2022-03-25 13:20:00|10607.8|10605.8|10603.9|10601.9|10608.2|10606.2|10603.1|10601.1|4315
1648214700000|2022-03-25 13:25:00|10604.3|10602.3|10603.1|10601.1|10606.3|10604.3|10602.4|10600.4|3863
1648215000000|2022-03-25 13:30:00|10603.3|10601.3|10602|10600|10603.5|10601.5|10602|10600|3354
1648215300000|2022-03-25 13:35:00|10602.4|10600.4|10597.3|10595.3|10602.4|10600.4|10597.3|10595.3|3682
1648215600000|2022-03-25 13:40:00|10596.9|10594.9|10599.2|10597.2|10599.8|10597.8|10595.7|10593.7|6673
1648215900000|2022-03-25 13:45:00|10599.6|10597.6|10600.8|10598.8|10601.6|10599.6|10599.2|10597.2|4572
1648216200000|2022-03-25 13:50:00|10600.4|10598.4|10598.1|10596.1|10600.4|10598.4|10598.1|10596.1|1941
1648216500000|2022-03-25 13:55:00|10598.5|10596.5|10597.9|10595.9|10598.9|10596.9|10597.3|10595.3|1669
1648216800000|2022-03-25 14:00:00|10597.7|10595.7|10596.9|10594.9|10597.7|10595.7|10596.5|10594.5|2696
1648217100000|2022-03-25 14:05:00|10597.1|10595.1|10598.5|10596.5|10598.9|10596.9|10596.9|10594.9|2136
1648217400000|2022-03-25 14:10:00|10598.9|10596.9|10598.1|10596.1|10600.4|10598.4|10598.1|10596.1|3533
1648217700000|2022-03-25 14:15:00|10598.5|10596.5|10596.9|10594.9|10598.9|10596.9|10596.1|10594.1|4342
1648218000000|2022-03-25 14:20:00|10596.5|10594.5|10598.5|10596.5|10598.9|10596.9|10596.5|10594.5|1902
1648218300000|2022-03-25 14:25:00|10598.1|10596.1|10596.9|10594.9|10598.1|10596.1|10596.5|10594.5|1682
1648218600000|2022-03-25 14:30:00|10596.5|10594.5|10595.7|10593.7|10596.9|10594.9|10595.3|10593.3|1724
1648218900000|2022-03-25 14:35:00|10595.3|10593.3|10596.5|10594.5|10596.9|10594.9|10595.3|10593.3|1531
1648219200000|2022-03-25 14:40:00|10596.1|10594.1|10594.9|10592.9|10596.9|10594.9|10594.9|10592.9|3006
1648219500000|2022-03-25 14:45:00|10594.6|10592.6|10595.3|10593.3|10595.7|10593.7|10594.6|10592.6|3761
1648219800000|2022-03-25 14:50:00|10594.9|10592.9|10590.3|10588.3|10595.3|10593.3|10589.9|10587.9|4484
1648220100000|2022-03-25 14:55:00|10590.1|10588.1|10587.1|10585.1|10590.6|10588.6|10586.4|10584.4|5310
1648220400000|2022-03-25 15:00:00|10587.5|10585.5|10589.5|10587.5|10589.5|10587.5|10584|10582|5894
1648220700000|2022-03-25 15:05:00|10589.3|10587.3|10587.1|10585.1|10589.9|10587.9|10586.4|10584.4|2883
1648221000000|2022-03-25 15:10:00|10587.5|10585.5|10586.4|10584.4|10588.3|10586.3|10586|10584|2695
1648221300000|2022-03-25 15:15:00|10586.7|10584.7|10588.3|10586.3|10588.7|10586.7|10586.7|10584.7|3635
1648221600000|2022-03-25 15:20:00|10588.7|10586.7|10591.8|10589.8|10591.8|10589.8|10588.3|10586.3|2606
1648221900000|2022-03-25 15:25:00|10591.4|10589.4|10592.2|10590.2|10593.4|10591.4|10590.6|10588.6|2931
1648222200000|2022-03-25 15:30:00|10592.6|10590.6|10594.9|10592.9|10594.9|10592.9|10591.8|10589.8|2969
1648222500000|2022-03-25 15:35:00|10594.8|10592.8|10592.2|10590.2|10594.8|10592.8|10591.4|10589.4|4048
1648222800000|2022-03-25 15:40:00|10591.8|10589.8|10591.4|10589.4|10592.2|10590.2|10589.5|10587.5|3240
1648223100000|2022-03-25 15:45:00|10591|10589|10591|10589|10591.4|10589.4|10589.9|10587.9|1964
1648223400000|2022-03-25 15:50:00|10591.4|10589.4|10589.1|10587.1|10591.8|10589.8|10588.7|10586.7|2364
1648223700000|2022-03-25 15:55:00|10589.5|10587.5|10590.3|10588.3|10590.6|10588.6|10589.3|10587.3|934
1648224000000|2022-03-25 16:00:00|10589.9|10587.9|10587.1|10585.1|10590.3|10588.3|10586.7|10584.7|1470
1648224300000|2022-03-25 16:05:00|10587.5|10585.5|10588.7|10586.7|10589.1|10587.1|10587.1|10585.1|1964
1648224600000|2022-03-25 16:10:00|10589.1|10587.1|10589.9|10587.9|10590.3|10588.3|10588.7|10586.7|1570
1648224900000|2022-03-25 16:15:00|10589.5|10587.5|10586.4|10584.4|10589.5|10587.5|10586.4|10584.4|2874
1648225200000|2022-03-25 16:20:00|10586|10584|10582.4|10580.4|10586.4|10584.4|10582.4|10580.4|3091
1648225500000|2022-03-25 16:25:00|10582.8|10580.8|10582.1|10580.1|10584|10582|10582.1|10580.1|3050
1648225800000|2022-03-25 16:30:00|10581.7|10579.7|10581.7|10579.7|10582.1|10580.1|10578.9|10576.9|2321
1648226100000|2022-03-25 16:35:00|10581.5|10579.5|10582.4|10580.4|10583.2|10581.2|10581.3|10579.3|2563
1648226400000|2022-03-25 16:40:00|10582.6|10580.6|10584.8|10582.8|10585.2|10583.2|10582.4|10580.4|3116
1648226700000|2022-03-25 16:45:00|10584.2|10582.2|10586.4|10584.4|10586.4|10584.4|10584|10582|2487
1648227000000|2022-03-25 16:50:00|10586|10584|10584.4|10582.4|10586.4|10584.4|10584|10582|2007
1648227300000|2022-03-25 16:55:00|10584.8|10582.8|10584|10582|10585.2|10583.2|10584|10582|1053
1648227600000|2022-03-25 17:00:00|10584.4|10582.4|10584.4|10582.4|10584.6|10582.6|10583.2|10581.2|1700
1648227900000|2022-03-25 17:05:00|10584|10582|10585.6|10583.6|10586|10584|10584|10582|2489
1648228200000|2022-03-25 17:10:00|10585.8|10583.8|10585.8|10583.8|10587.1|10585.1|10585.6|10583.6|1220
1648228500000|2022-03-25 17:15:00|10585.6|10583.6|10587.1|10585.1|10587.5|10585.5|10585.6|10583.6|702
1648228800000|2022-03-25 17:20:00|10587.5|10585.5|10587.5|10585.5|10587.5|10585.5|10586.7|10584.7|900
1648229100000|2022-03-25 17:25:00|10587.9|10585.9|10587.9|10585.9|10589.1|10587.1|10587.9|10585.9|1986
1648229400000|2022-03-25 17:30:00|10588.5|10586.5|10588.3|10586.3|10588.7|10586.7|10587.9|10585.9|649
1648229700000|2022-03-25 17:35:00|10588.7|10586.7|10587.5|10585.5|10588.7|10586.7|10586.7|10584.7|973
1648230000000|2022-03-25 17:40:00|10587.1|10585.1|10587.1|10585.1|10587.1|10585.1|10586.4|10584.4|1015
1648230300000|2022-03-25 17:45:00|10586.7|10584.7|10586|10584|10587.1|10585.1|10585.8|10583.8|1707
1648230600000|2022-03-25 17:50:00|10585.6|10583.6|10586.4|10584.4|10586.4|10584.4|10584.4|10582.4|1082
1648230900000|2022-03-25 17:55:00|10586|10584|10585.6|10583.6|10586|10584|10584.4|10582.4|998
1648231200000|2022-03-25 18:00:00|10586|10584|10586|10584|10586.7|10584.7|10585.6|10583.6|966
1648231500000|2022-03-25 18:05:00|10586.4|10584.4|10587.1|10585.1|10587.1|10585.1|10586.4|10584.4|796
1648231800000|2022-03-25 18:10:00|10586.7|10584.7|10587.9|10585.9|10587.9|10585.9|10586.4|10584.4|1519
1648232100000|2022-03-25 18:15:00|10587.5|10585.5|10588.3|10586.3|10588.7|10586.7|10587.5|10585.5|1209
1648232400000|2022-03-25 18:20:00|10587.9|10585.9|10586.4|10584.4|10588.3|10586.3|10586|10584|1075
1648232700000|2022-03-25 18:25:00|10586.2|10584.2|10586.7|10584.7|10587.5|10585.5|10586.2|10584.2|1247
1648233000000|2022-03-25 18:30:00|10586.4|10584.4|10587.5|10585.5|10587.5|10585.5|10586.4|10584.4|1851
1648233300000|2022-03-25 18:35:00|10587.7|10585.7|10588.3|10586.3|10588.3|10586.3|10587.5|10585.5|2585
1648233600000|2022-03-25 18:40:00|10588.5|10586.5|10588.3|10586.3|10588.7|10586.7|10587.9|10585.9|4012
1648233900000|2022-03-25 18:45:00|10588.5|10586.5|10587.1|10585.1|10588.7|10586.7|10587.1|10585.1|5134
1648234200000|2022-03-25 18:50:00|10587.5|10585.5|10588.3|10586.3|10588.3|10586.3|10586|10584|4148
1648234500000|2022-03-25 18:55:00|10587.9|10585.9|10586.4|10584.4|10588.5|10586.5|10586.4|10584.4|4013
1648234800000|2022-03-25 19:00:00|10586.7|10584.7|10586|10584|10587.1|10585.1|10585.2|10583.2|2240
1648235100000|2022-03-25 19:05:00|10585.6|10583.6|10586.4|10584.4|10586.4|10584.4|10584.8|10582.8|2490
1648235400000|2022-03-25 19:10:00|10586.2|10584.2|10587.5|10585.5|10587.5|10585.5|10586|10584|4489
1648235700000|2022-03-25 19:15:00|10587.1|10585.1|10587.5|10585.5|10587.9|10585.9|10586.7|10584.7|1103
1648236000000|2022-03-25 19:20:00|10587.1|10585.1|10588.3|10586.3|10588.3|10586.3|10587.1|10585.1|686
1648236300000|2022-03-25 19:25:00|10588.5|10586.5|10590.3|10588.3|10590.5|10588.5|10588.3|10586.3|1737
1648236600000|2022-03-25 19:30:00|10589.9|10587.9|10591.4|10589.4|10591.8|10589.8|10589.9|10587.9|994
1648236900000|2022-03-25 19:35:00|10591.8|10589.8|10591.4|10589.4|10591.8|10589.8|10591|10589|939
1648237200000|2022-03-25 19:40:00|10591.8|10589.8|10591|10589|10591.8|10589.8|10591|10589|1450
1648237500000|2022-03-25 19:45:00|10591.4|10589.4|10589.9|10587.9|10591.4|10589.4|10589.5|10587.5|1225
1648237800000|2022-03-25 19:50:00|10590.3|10588.3|10588.7|10586.7|10590.3|10588.3|10588.3|10586.3|1934
1648238100000|2022-03-25 19:55:00|10589.1|10587.1|10587.9|10585.9|10589.1|10587.1|10587.1|10585.1|4084
1648238400000|2022-03-25 20:00:00|10587.5|10585.5|10588.3|10586.3|10588.7|10586.7|10587.5|10585.5|1434
1648238700000|2022-03-25 20:05:00|10587.9|10585.9|10588.7|10586.7|10588.7|10586.7|10587.9|10585.9|615
1648239000000|2022-03-25 20:10:00|10588.5|10586.5|10588.7|10586.7|10588.7|10586.7|10588.3|10586.3|492
1648239300000|2022-03-25 20:15:00|10588.5|10586.5|10588.3|10586.3|10588.7|10586.7|10588.3|10586.3|156
1648239600000|2022-03-25 20:20:00|10588.5|10586.5|10587.7|10585.7|10588.7|10586.7|10587.5|10585.5|448
1648239900000|2022-03-25 20:25:00|10587.9|10585.9|10587.5|10585.5|10587.9|10585.9|10587.1|10585.1|476
1648240200000|2022-03-25 20:30:00|10587.3|10585.3|10587.1|10585.1|10587.5|10585.5|10587.1|10585.1|152
1648240500000|2022-03-25 20:35:00|10587.5|10585.5|10587.5|10585.5|10587.7|10585.7|10586.9|10584.9|712
1648240800000|2022-03-25 20:40:00|10587.1|10585.1|10589.1|10587.1|10589.5|10587.5|10587.1|10585.1|1389
1648241100000|2022-03-25 20:45:00|10588.9|10586.9|10590.6|10588.6|10590.6|10588.6|10588.9|10586.9|798
1648241400000|2022-03-25 20:50:00|10590.3|10588.3|10591|10589|10591|10589|10589.9|10587.9|666
1648241700000|2022-03-25 20:55:00|10590.6|10588.6|10591.4|10589.4|10591.4|10589.4|10590.6|10588.6|909
1648418400000|2022-03-27 22:00:00|10590.3|10588.3|10586.9|10584.9|10590.5|10588.5|10586.9|10584.9|1963
1648418700000|2022-03-27 22:05:00|10586.7|10584.7|10585.6|10583.6|10586.7|10584.7|10585.2|10583.2|292
1648419000000|2022-03-27 22:10:00|10585.2|10583.2|10584.4|10582.4|10585.2|10583.2|10584|10582|297
1648419300000|2022-03-27 22:15:00|10584.6|10582.6|10585.6|10583.6|10585.6|10583.6|10584.6|10582.6|170
1648419600000|2022-03-27 22:20:00|10585.8|10583.8|10586|10584|10586|10584|10585.6|10583.6|257
1648419900000|2022-03-27 22:25:00|10585.6|10583.6|10586|10584|10586|10584|10585.6|10583.6|21
1648420200000|2022-03-27 22:30:00|10586.2|10584.2|10587.1|10585.1|10587.5|10585.5|10586.2|10584.2|272
1648420500000|2022-03-27 22:35:00|10587.3|10585.3|10588.3|10586.3|10589.1|10587.1|10587.3|10585.3|275
1648420800000|2022-03-27 22:40:00|10588.7|10586.7|10589.1|10587.1|10589.1|10587.1|10588.1|10586.1|122
1648421100000|2022-03-27 22:45:00|10589.3|10587.3|10589.1|10587.1|10589.5|10587.5|10589.1|10587.1|80
1648421400000|2022-03-27 22:50:00|10588.7|10586.7|10588.3|10586.3|10588.7|10586.7|10588.3|10586.3|136
1648421700000|2022-03-27 22:55:00|10588.7|10586.7|10588.7|10586.7|10588.7|10586.7|10588.7|10586.7|318
1648422000000|2022-03-27 23:00:00|10588.3|10586.3|10589.5|10587.5|10589.9|10587.9|10588.3|10586.3|119
1648422300000|2022-03-27 23:05:00|10589.3|10587.3|10589.1|10587.1|10589.9|10587.9|10589.1|10587.1|35
1648422600000|2022-03-27 23:10:00|10589.5|10587.5|10588.7|10586.7|10589.5|10587.5|10588.7|10586.7|443
1648422900000|2022-03-27 23:15:00|10588.3|10586.3|10588.3|10586.3|10588.3|10586.3|10587.9|10585.9|158
1648423200000|2022-03-27 23:20:00|10588.5|10586.5|10588.3|10586.3|10588.7|10586.7|10588.3|10586.3|11
1648423500000|2022-03-27 23:25:00|||||||||22
1648423800000|2022-03-27 23:30:00|10588.1|10586.1|10588.5|10586.5|10588.5|10586.5|10588.1|10586.1|244
1648424100000|2022-03-27 23:35:00|10588.7|10586.7|10589.5|10587.5|10589.5|10587.5|10588.5|10586.5|75
1648424400000|2022-03-27 23:40:00|10589.3|10587.3|10589.5|10587.5|10589.5|10587.5|10589.3|10587.3|55
1648424700000|2022-03-27 23:45:00|10589.7|10587.7|10589.9|10587.9|10589.9|10587.9|10589.5|10587.5|55
1648425000000|2022-03-27 23:50:00|10589.7|10587.7|10589.9|10587.9|10589.9|10587.9|10589.1|10587.1|51
1648425300000|2022-03-27 23:55:00|10590.1|10588.1|10591|10589|10591|10589|10590.1|10588.1|906
1648425600000|2022-03-28 00:00:00|10590.6|10588.6|10591|10589|10591|10589|10590.6|10588.6|278
1648425900000|2022-03-28 00:05:00|10590.8|10588.8|10590.3|10588.3|10591.4|10589.4|10590.3|10588.3|698
1648426200000|2022-03-28 00:10:00|10590.6|10588.6|10591|10589|10591.4|10589.4|10590.6|10588.6|183
1648426500000|2022-03-28 00:15:00|10590.8|10588.8|10591.4|10589.4|10592.2|10590.2|10590.6|10588.6|665
1648426800000|2022-03-28 00:20:00|10591|10589|10590.3|10588.3|10591.8|10589.8|10590.3|10588.3|661
1648427100000|2022-03-28 00:25:00|10590.5|10588.5|10590.5|10588.5|10591|10589|10589.9|10587.9|463
1648427400000|2022-03-28 00:30:00|10590.6|10588.6|10590.6|10588.6|10591|10589|10590.3|10588.3|343
1648427700000|2022-03-28 00:35:00|10590.3|10588.3|10591|10589|10591.2|10589.2|10589.9|10587.9|301
1648428000000|2022-03-28 00:40:00|10590.8|10588.8|10591.4|10589.4|10591.8|10589.8|10590.6|10588.6|153
1648428300000|2022-03-28 00:45:00|10591.8|10589.8|10592.2|10590.2|10592.2|10590.2|10591.4|10589.4|305
1648428600000|2022-03-28 00:50:00|10591.8|10589.8|10591.4|10589.4|10591.8|10589.8|10591|10589|165
1648428900000|2022-03-28 00:55:00|10591.8|10589.8|10591|10589|10591.8|10589.8|10591|10589|265
1648429200000|2022-03-28 01:00:00|10590.6|10588.6|10591.4|10589.4|10591.4|10589.4|10590.6|10588.6|294
1648429500000|2022-03-28 01:05:00|10591|10589|10591.4|10589.4|10591.4|10589.4|10591|10589|85
1648429800000|2022-03-28 01:10:00|10591.2|10589.2|10587.5|10585.5|10591.4|10589.4|10587.5|10585.5|964
1648430100000|2022-03-28 01:15:00|10587.9|10585.9|10587.9|10585.9|10588.3|10586.3|10587.5|10585.5|552
1648430400000|2022-03-28 01:20:00|10587.5|10585.5|10586.5|10584.5|10587.9|10585.9|10586.5|10584.5|271
1648430700000|2022-03-28 01:25:00|10586.4|10584.4|10586.4|10584.4|10586.7|10584.7|10586|10584|347
1648431000000|2022-03-28 01:30:00|10586.7|10584.7|10586.4|10584.4|10586.7|10584.7|10586.4|10584.4|375
1648431300000|2022-03-28 01:35:00|10586|10584|10585.2|10583.2|10586|10584|10584.6|10582.6|1128
1648431600000|2022-03-28 01:40:00|10585.6|10583.6|10585.2|10583.2|10586.2|10584.2|10585.2|10583.2|737
1648431900000|2022-03-28 01:45:00|10585|10583|10583.4|10581.4|10585.2|10583.2|10583.2|10581.2|1080
1648432200000|2022-03-28 01:50:00|10583.2|10581.2|10582.1|10580.1|10584|10582|10581.9|10579.9|1322
1648432500000|2022-03-28 01:55:00|10582.4|10580.4|10581.3|10579.3|10582.8|10580.8|10581.3|10579.3|579
1648432800000|2022-03-28 02:00:00|10581.1|10579.1|10582.6|10580.6|10582.6|10580.6|10579.3|10577.3|1369
1648433100000|2022-03-28 02:05:00|10582.4|10580.4|10582.1|10580.1|10582.8|10580.8|10581.3|10579.3|361
1648433400000|2022-03-28 02:10:00|10581.9|10579.9|10581.7|10579.7|10582.4|10580.4|10581.7|10579.7|362
1648433700000|2022-03-28 02:15:00|10582.1|10580.1|10578.5|10576.5|10582.1|10580.1|10577|10575|1629
1648434000000|2022-03-28 02:20:00|10578.3|10576.3|10579.3|10577.3|10579.7|10577.7|10578.3|10576.3|239
1648434300000|2022-03-28 02:25:00|10579.7|10577.7|10578.9|10576.9|10579.7|10577.7|10578.5|10576.5|343
1648434600000|2022-03-28 02:30:00|10579.3|10577.3|10579.7|10577.7|10580.5|10578.5|10579.3|10577.3|389
1648434900000|2022-03-28 02:35:00|10579.5|10577.5|10578.9|10576.9|10579.7|10577.7|10578.5|10576.5|213
1648435200000|2022-03-28 02:40:00|10578.7|10576.7|10579.3|10577.3|10579.7|10577.7|10578.7|10576.7|204
1648435500000|2022-03-28 02:45:00|10578.9|10576.9|10578.1|10576.1|10578.9|10576.9|10578|10576|277
1648435800000|2022-03-28 02:50:00|10577.8|10575.8|10577.8|10575.8|10578.1|10576.1|10577|10575|584
1648436100000|2022-03-28 02:55:00|10578.1|10576.1|10577.4|10575.4|10578.1|10576.1|10577.4|10575.4|157
1648436400000|2022-03-28 03:00:00|10577.2|10575.2|10577|10575|10577.4|10575.4|10576.6|10574.6|225
1648436700000|2022-03-28 03:05:00|10577.4|10575.4|10577.4|10575.4|10577.8|10575.8|10577|10575|286
1648437000000|2022-03-28 03:10:00|10577.2|10575.2|10577.4|10575.4|10577.4|10575.4|10577.2|10575.2|72
1648437300000|2022-03-28 03:15:00|10577|10575|10577.4|10575.4|10578.1|10576.1|10577|10575|213
1648437600000|2022-03-28 03:20:00|10577.6|10575.6|10577.4|10575.4|10577.8|10575.8|10577|10575|19
1648437900000|2022-03-28 03:25:00|10577.8|10575.8|10577.4|10575.4|10577.8|10575.8|10577.4|10575.4|29
1648438200000|2022-03-28 03:30:00|10577.8|10575.8|10578.1|10576.1|10578.1|10576.1|10577.6|10575.6|122
1648438500000|2022-03-28 03:35:00|10577.8|10575.8|10578.5|10576.5|10578.5|10576.5|10577.8|10575.8|87
1648438800000|2022-03-28 03:40:00|10578.3|10576.3|10577.4|10575.4|10578.5|10576.5|10577.4|10575.4|142
1648439100000|2022-03-28 03:45:00|10577|10575|10575.8|10573.8|10577.4|10575.4|10575.8|10573.8|364
1648439400000|2022-03-28 03:50:00|10575.4|10573.4|10572.7|10570.7|10575.4|10573.4|10572.7|10570.7|1796
1648439700000|2022-03-28 03:55:00|10572.5|10570.5|10572.3|10570.3|10572.7|10570.7|10571.1|10569.1|1584
1648440000000|2022-03-28 04:00:00|10572.7|10570.7|10574.8|10572.8|10575|10573|10572.3|10570.3|926
1648440300000|2022-03-28 04:05:00|10574.6|10572.6|10573.5|10571.5|10575|10573|10573.1|10571.1|631
1648440600000|2022-03-28 04:10:00|10573.7|10571.7|10573.1|10571.1|10573.7|10571.7|10571.5|10569.5|370
1648440900000|2022-03-28 04:15:00|10572.7|10570.7|10573.1|10571.1|10573.1|10571.1|10572.7|10570.7|168
1648441200000|2022-03-28 04:20:00|10572.9|10570.9|10573.1|10571.1|10573.1|10571.1|10572.7|10570.7|219
1648441500000|2022-03-28 04:25:00|10572.7|10570.7|10571.5|10569.5|10572.7|10570.7|10570.7|10568.7|362
1648441800000|2022-03-28 04:30:00|10571.7|10569.7|10571.5|10569.5|10572.3|10570.3|10571.1|10569.1|378
1648442100000|2022-03-28 04:35:00|10571.1|10569.1|10570.7|10568.7|10571.1|10569.1|10570.5|10568.5|251
1648442400000|2022-03-28 04:40:00|10570.9|10568.9|10573.5|10571.5|10573.5|10571.5|10570.9|10568.9|576
1648442700000|2022-03-28 04:45:00|10573.9|10571.9|10573.9|10571.9|10573.9|10571.9|10572.7|10570.7|171
1648443000000|2022-03-28 04:50:00|10573.5|10571.5|10574.2|10572.2|10574.2|10572.2|10573.1|10571.1|814
1648443300000|2022-03-28 04:55:00|10573.1|10571.1|10573.1|10571.1|10573.1|10571.1|10573.1|10571.1|397
1648443600000|2022-03-28 05:00:00|10573.3|10571.3|10572.7|10570.7|10573.5|10571.5|10572.3|10570.3|261
1648443900000|2022-03-28 05:05:00|10573.1|10571.1|10573.1|10571.1|10573.9|10571.9|10572.7|10570.7|412
1648444200000|2022-03-28 05:10:00|10573.3|10571.3|10571.9|10569.9|10573.5|10571.5|10571.9|10569.9|248
1648444500000|2022-03-28 05:15:00|10571.5|10569.5|10570.7|10568.7|10571.5|10569.5|10570.3|10568.3|877
1648444800000|2022-03-28 05:20:00|10571.1|10569.1|10571.5|10569.5|10571.5|10569.5|10570.7|10568.7|165
1648445100000|2022-03-28 05:25:00|10570.7|10568.7|10570.3|10568.3|10571.1|10569.1|10570.3|10568.3|510
1648445400000|2022-03-28 05:30:00|10569.9|10567.9|10569.6|10567.6|10570.1|10568.1|10569.6|10567.6|657
1648445700000|2022-03-28 05:35:00|10569.2|10567.2|10569.2|10567.2|10569.9|10567.9|10568.4|10566.4|1379
1648446000000|2022-03-28 05:40:00|10569.6|10567.6|10569.2|10567.2|10569.9|10567.9|10569.2|10567.2|221
1648446300000|2022-03-28 05:45:00|10569.4|10567.4|10566|10564|10569.6|10567.6|10565.6|10563.6|772
1648446600000|2022-03-28 05:50:00|10566.2|10564.2|10565.3|10563.3|10566.2|10564.2|10564.1|10562.1|1635
1648446900000|2022-03-28 05:55:00|10565.1|10563.1|10565.3|10563.3|10565.3|10563.3|10564.5|10562.5|721
1648447200000|2022-03-28 06:00:00|10565.5|10563.5|10567.2|10565.2|10568|10566|10565.5|10563.5|1227
1648447500000|2022-03-28 06:05:00|10567.6|10565.6|10568.4|10566.4|10568.4|10566.4|10567.6|10565.6|693
1648447800000|2022-03-28 06:10:00|10568.2|10566.2|10570.3|10568.3|10570.3|10568.3|10567.6|10565.6|1032
1648448100000|2022-03-28 06:15:00|10570.1|10568.1|10570.7|10568.7|10571.1|10569.1|10569.2|10567.2|2038
1648448400000|2022-03-28 06:20:00|10570.5|10568.5|10571.5|10569.5|10571.5|10569.5|10569.4|10567.4|1987
1648448700000|2022-03-28 06:25:00|10571.3|10569.3|10572.7|10570.7|10572.7|10570.7|10571.1|10569.1|447
1648449000000|2022-03-28 06:30:00|10573.1|10571.1|10570.3|10568.3|10573.1|10571.1|10570.1|10568.1|812
1648449300000|2022-03-28 06:35:00|10570.1|10568.1|10569.9|10567.9|10570.7|10568.7|10567.2|10565.2|3074
1648449600000|2022-03-28 06:40:00|10569.6|10567.6|10571.9|10569.9|10572.3|10570.3|10569.6|10567.6|741
1648449900000|2022-03-28 06:45:00|10571.5|10569.5|10571.1|10569.1|10572.1|10570.1|10570.7|10568.7|974
1648450200000|2022-03-28 06:50:00|10570.7|10568.7|10569.2|10567.2|10571.1|10569.1|10569.2|10567.2|888
1648450500000|2022-03-28 06:55:00|10569.4|10567.4|10566.4|10564.4|10569.6|10567.6|10565.6|10563.6|1020
1648450800000|2022-03-28 07:00:00|10566.8|10564.8|10568|10566|10568.4|10566.4|10566.8|10564.8|1086
1648451100000|2022-03-28 07:05:00|10567.6|10565.6|10564.9|10562.9|10568|10566|10564.3|10562.3|1563
1648451400000|2022-03-28 07:10:00|10565.1|10563.1|10564.9|10562.9|10566.4|10564.4|10564.5|10562.5|1949
1648451700000|2022-03-28 07:15:00|10564.7|10562.7|10565.3|10563.3|10565.6|10563.6|10564.5|10562.5|809
1648452000000|2022-03-28 07:20:00|10565.1|10563.1|10564.1|10562.1|10565.3|10563.3|10563.7|10561.7|1065
1648452300000|2022-03-28 07:25:00|10564.5|10562.5|10569.2|10567.2|10570.3|10568.3|10564.5|10562.5|3102
1648452600000|2022-03-28 07:30:00|10569.6|10567.6|10569.2|10567.2|10571.5|10569.5|10568.8|10566.8|1339
1648452900000|2022-03-28 07:35:00|10569|10567|10569|10567|10569.9|10567.9|10568.4|10566.4|662
1648453200000|2022-03-28 07:40:00|10568.8|10566.8|10568.6|10566.6|10569.9|10567.9|10568.4|10566.4|1186
1648453500000|2022-03-28 07:45:00|10568.4|10566.4|10567.2|10565.2|10568.8|10566.8|10566.8|10564.8|875
1648453800000|2022-03-28 07:50:00|10567.6|10565.6|10568|10566|10568|10566|10566.8|10564.8|1019
1648454100000|2022-03-28 07:55:00|10567.8|10565.8|10566.4|10564.4|10567.8|10565.8|10566.4|10564.4|739
1648454400000|2022-03-28 08:00:00|10566|10564|10566|10564|10566.4|10564.4|10564.5|10562.5|1095
1648454700000|2022-03-28 08:05:00|10566.2|10564.2|10565.6|10563.6|10566.2|10564.2|10565.1|10563.1|428
1648455000000|2022-03-28 08:10:00|10566.4|10564.4|10566|10564|10566.8|10564.8|10565.3|10563.3|471
1648455300000|2022-03-28 08:15:00|10566.4|10564.4|10567.2|10565.2|10568.8|10566.8|10566.4|10564.4|1960
1648455600000|2022-03-28 08:20:00|10567|10565|10566.8|10564.8|10568.4|10566.4|10566.4|10564.4|952
1648455900000|2022-03-28 08:25:00|10567.2|10565.2|10569.2|10567.2|10569.6|10567.6|10567.2|10565.2|739
1648456200000|2022-03-28 08:30:00|10569|10567|10569.9|10567.9|10569.9|10567.9|10568.8|10566.8|977
1648456500000|2022-03-28 08:35:00|10570.3|10568.3|10569.6|10567.6|10570.7|10568.7|10569.2|10567.2|1790
1648456800000|2022-03-28 08:40:00|10569.9|10567.9|10569.9|10567.9|10570.7|10568.7|10569.2|10567.2|781
1648457100000|2022-03-28 08:45:00|10570.1|10568.1|10569.2|10567.2|10570.1|10568.1|10568.4|10566.4|666
1648457400000|2022-03-28 08:50:00|10569.6|10567.6|10568.8|10566.8|10570.7|10568.7|10568.8|10566.8|588
1648457700000|2022-03-28 08:55:00|10569|10567|10568.8|10566.8|10569.4|10567.4|10568|10566|855
1648458000000|2022-03-28 09:00:00|10568.4|10566.4|10570.1|10568.1|10570.7|10568.7|10568.4|10566.4|904
1648458300000|2022-03-28 09:05:00|10569.9|10567.9|10569.9|10567.9|10570.3|10568.3|10569.6|10567.6|272
1648458600000|2022-03-28 09:10:00|10569.6|10567.6|10569.8|10567.8|10569.9|10567.9|10568.8|10566.8|935
1648458900000|2022-03-28 09:15:00|10569.6|10567.6|10570.7|10568.7|10570.7|10568.7|10569.6|10567.6|287
1648459200000|2022-03-28 09:20:00|10569.9|10567.9|10570.1|10568.1|10570.7|10568.7|10569.6|10567.6|728
1648459500000|2022-03-28 09:25:00|10569.9|10567.9|10569.6|10567.6|10570.3|10568.3|10569.6|10567.6|291
1648459800000|2022-03-28 09:30:00|10569.9|10567.9|10568.4|10566.4|10570.7|10568.7|10568.4|10566.4|1690
1648460100000|2022-03-28 09:35:00|10568.8|10566.8|10569.6|10567.6|10569.6|10567.6|10568.6|10566.6|483
1648460400000|2022-03-28 09:40:00|10569.2|10567.2|10569.9|10567.9|10569.9|10567.9|10569.2|10567.2|213
1648460700000|2022-03-28 09:45:00|10570.1|10568.1|10571.5|10569.5|10571.9|10569.9|10569.6|10567.6|441
1648461000000|2022-03-28 09:50:00|10571.7|10569.7|10570.7|10568.7|10571.9|10569.9|10570.3|10568.3|398
1648461300000|2022-03-28 09:55:00|10570.5|10568.5|10571.1|10569.1|10571.1|10569.1|10570.5|10568.5|139
1648461600000|2022-03-28 10:00:00|10571.3|10569.3|10571.5|10569.5|10572.3|10570.3|10571.1|10569.1|671
1648461900000|2022-03-28 10:05:00|10571.7|10569.7|10571.5|10569.5|10572.1|10570.1|10570.7|10568.7|555
1648462200000|2022-03-28 10:10:00|10571.7|10569.7|10571.9|10569.9|10571.9|10569.9|10571.5|10569.5|245
1648462500000|2022-03-28 10:15:00|10572.3|10570.3|10573.7|10571.7|10573.9|10571.9|10572.3|10570.3|900
1648462800000|2022-03-28 10:20:00|10573.5|10571.5|10576.2|10574.2|10576.6|10574.6|10573.5|10571.5|1011
1648463100000|2022-03-28 10:25:00|10576|10574|10576.2|10574.2|10576.6|10574.6|10575.8|10573.8|671
1648463400000|2022-03-28 10:30:00|10575.8|10573.8|10576.2|10574.2|10576.6|10574.6|10575.8|10573.8|665
1648463700000|2022-03-28 10:35:00|10575.8|10573.8|10576.6|10574.6|10576.6|10574.6|10575.8|10573.8|487
1648464000000|2022-03-28 10:40:00|10577|10575|10577.2|10575.2|10577.4|10575.4|10576.6|10574.6|620
1648464300000|2022-03-28 10:45:00|10577.4|10575.4|10576.2|10574.2|10577.6|10575.6|10575.8|10573.8|570
1648464600000|2022-03-28 10:50:00|10576.4|10574.4|10575.8|10573.8|10576.6|10574.6|10575.4|10573.4|622
1648464900000|2022-03-28 10:55:00|10576.2|10574.2|10577.4|10575.4|10577.4|10575.4|10576|10574|749
1648465200000|2022-03-28 11:00:00|10577.2|10575.2|10578.9|10576.9|10580.1|10578.1|10577.2|10575.2|1304
1648465500000|2022-03-28 11:05:00|10579.3|10577.3|10580.9|10578.9|10580.9|10578.9|10579.1|10577.1|944
1648465800000|2022-03-28 11:10:00|10580.5|10578.5|10582.1|10580.1|10582.8|10580.8|10580.3|10578.3|1755
1648466100000|2022-03-28 11:15:00|10581.9|10579.9|10585.2|10583.2|10585.6|10583.6|10581.7|10579.7|1914
1648466400000|2022-03-28 11:20:00|10584.8|10582.8|10581.7|10579.7|10584.8|10582.8|10581.7|10579.7|1761
1648466700000|2022-03-28 11:25:00|10582.1|10580.1|10580.5|10578.5|10582.1|10580.1|10578.5|10576.5|1415
1648467000000|2022-03-28 11:30:00|10580.9|10578.9|10580.5|10578.5|10582.1|10580.1|10580.1|10578.1|1721
1648467300000|2022-03-28 11:35:00|10580.9|10578.9|10580.5|10578.5|10581.3|10579.3|10580.1|10578.1|871
1648467600000|2022-03-28 11:40:00|10580.3|10578.3|10580.9|10578.9|10581.7|10579.7|10579.7|10577.7|635
1648467900000|2022-03-28 11:45:00|10580.5|10578.5|10578.1|10576.1|10580.5|10578.5|10577.8|10575.8|1097
1648468200000|2022-03-28 11:50:00|10578.5|10576.5|10578.5|10576.5|10580.9|10578.9|10578.5|10576.5|1672
1648468500000|2022-03-28 11:55:00|10578.9|10576.9|10580.5|10578.5|10580.5|10578.5|10578.5|10576.5|635
1648468800000|2022-03-28 12:00:00|10580.1|10578.1|10581.7|10579.7|10582.8|10580.8|10580.1|10578.1|1425
1648469100000|2022-03-28 12:05:00|10581.3|10579.3|10581.7|10579.7|10582.4|10580.4|10580.7|10578.7|1101
1648469400000|2022-03-28 12:10:00|10582.1|10580.1|10582.4|10580.4|10582.4|10580.4|10581.3|10579.3|853
1648469700000|2022-03-28 12:15:00|10582.8|10580.8|10584|10582|10584.4|10582.4|10582.8|10580.8|1422
1648470000000|2022-03-28 12:20:00|10584.4|10582.4|10585.6|10583.6|10586.9|10584.9|10584|10582|4366
1648470300000|2022-03-28 12:25:00|10586|10584|10586.4|10584.4|10589.5|10587.5|10585.6|10583.6|4549
1648470600000|2022-03-28 12:30:00|10586.2|10584.2|10586.4|10584.4|10587.5|10585.5|10585.6|10583.6|3655
1648470900000|2022-03-28 12:35:00|10586.5|10584.5|10585.6|10583.6|10586.7|10584.7|10585.6|10583.6|2484
1648471200000|2022-03-28 12:40:00|10585.4|10583.4|10587.1|10585.1|10587.1|10585.1|10584.4|10582.4|3318
1648471500000|2022-03-28 12:45:00|10587.5|10585.5|10587.9|10585.9|10588.3|10586.3|10586.7|10584.7|2743
1648471800000|2022-03-28 12:50:00|10588.3|10586.3|10586.7|10584.7|10588.7|10586.7|10586.4|10584.4|2859
1648472100000|2022-03-28 12:55:00|10586.2|10584.2|10586.4|10584.4|10586.9|10584.9|10586|10584|2101
1648472400000|2022-03-28 13:00:00|10586.7|10584.7|10584.4|10582.4|10587.5|10585.5|10584.4|10582.4|2950
1648472700000|2022-03-28 13:05:00|10584.8|10582.8|10584.4|10582.4|10585|10583|10584|10582|2168
1648473000000|2022-03-28 13:10:00|10584.8|10582.8|10583.6|10581.6|10585.2|10583.2|10583.2|10581.2|1780
1648473300000|2022-03-28 13:15:00|10584|10582|10583.6|10581.6|10584|10582|10583.2|10581.2|2083
1648473600000|2022-03-28 13:20:00|10583.4|10581.4|10585.2|10583.2|10585.2|10583.2|10583.2|10581.2|3164
1648473900000|2022-03-28 13:25:00|10584.8|10582.8|10583.6|10581.6|10585.2|10583.2|10583.6|10581.6|2255
1648474200000|2022-03-28 13:30:00|10584|10582|10584.8|10582.8|10584.8|10582.8|10584|10582|1669
1648474500000|2022-03-28 13:35:00|10585.2|10583.2|10583.2|10581.2|10585.6|10583.6|10583.2|10581.2|2254
1648474800000|2022-03-28 13:40:00|10583.4|10581.4|10584|10582|10585.2|10583.2|10583.2|10581.2|1469
1648475100000|2022-03-28 13:45:00|10583.6|10581.6|10585.2|10583.2|10585.6|10583.6|10583.2|10581.2|4160
1648475400000|2022-03-28 13:50:00|10584.8|10582.8|10582.8|10580.8|10585.2|10583.2|10582.8|10580.8|1717
1648475700000|2022-03-28 13:55:00|10582.4|10580.4|10582.8|10580.8|10584|10582|10582.1|10580.1|2834
1648476000000|2022-03-28 14:00:00|10582.4|10580.4|10583.2|10581.2|10583.2|10581.2|10582.1|10580.1|1806
1648476300000|2022-03-28 14:05:00|10582.8|10580.8|10582.1|10580.1|10583.2|10581.2|10582.1|10580.1|2843
1648476600000|2022-03-28 14:10:00|10581.7|10579.7|10582.1|10580.1|10582.1|10580.1|10581.5|10579.5|1363
1648476900000|2022-03-28 14:15:00|10581.7|10579.7|10582.1|10580.1|10582.4|10580.4|10581.7|10579.7|2485
1648477200000|2022-03-28 14:20:00|10582.4|10580.4|10583.2|10581.2|10584.4|10582.4|10582.4|10580.4|2790
1648477500000|2022-03-28 14:25:00|10582.8|10580.8|10583.2|10581.2|10583.2|10581.2|10582.4|10580.4|1693
1648477800000|2022-03-28 14:30:00|10583.6|10581.6|10583.6|10581.6|10584|10582|10582.8|10580.8|4581
1648478100000|2022-03-28 14:35:00|10583.8|10581.8|10585.6|10583.6|10585.6|10583.6|10583.8|10581.8|5445
1648478400000|2022-03-28 14:40:00|10586|10584|10586|10584|10586.7|10584.7|10585.6|10583.6|2787
1648478700000|2022-03-28 14:45:00|10586.4|10584.4|10585.6|10583.6|10587.1|10585.1|10585.2|10583.2|4013
1648479000000|2022-03-28 14:50:00|10585.2|10583.2|10585.6|10583.6|10585.6|10583.6|10585.2|10583.2|1137
1648479300000|2022-03-28 14:55:00|10585.2|10583.2|10584.8|10582.8|10586.4|10584.4|10584.8|10582.8|1114
1648479600000|2022-03-28 15:00:00|10584.6|10582.6|10585.6|10583.6|10586|10584|10584.4|10582.4|2307
1648479900000|2022-03-28 15:05:00|10585.2|10583.2|10584.8|10582.8|10585.6|10583.6|10584.4|10582.4|1311
1648480200000|2022-03-28 15:10:00|10584.6|10582.6|10583.2|10581.2|10584.8|10582.8|10583.2|10581.2|1512
1648480500000|2022-03-28 15:15:00|10582.8|10580.8|10582.8|10580.8|10583.6|10581.6|10582.8|10580.8|1658
1648480800000|2022-03-28 15:20:00|10582.4|10580.4|10582.4|10580.4|10583.2|10581.2|10582.4|10580.4|1735
1648481100000|2022-03-28 15:25:00|10582.8|10580.8|10582.1|10580.1|10583.2|10581.2|10582.1|10580.1|1814
1648481400000|2022-03-28 15:30:00|10582.4|10580.4|10577.8|10575.8|10582.4|10580.4|10577.4|10575.4|5517
1648481700000|2022-03-28 15:35:00|10578.1|10576.1|10578.5|10576.5|10579.7|10577.7|10577.8|10575.8|3177
1648482000000|2022-03-28 15:40:00|10578.1|10576.1|10578.1|10576.1|10578.5|10576.5|10577|10575|3296
1648482300000|2022-03-28 15:45:00|10578.5|10576.5|10578.5|10576.5|10579.3|10577.3|10577.8|10575.8|3262
1648482600000|2022-03-28 15:50:00|10578.9|10576.9|10580.7|10578.7|10580.9|10578.9|10578.9|10576.9|2590
1648482900000|2022-03-28 15:55:00|10580.5|10578.5|10581.3|10579.3|10581.7|10579.7|10580.5|10578.5|4191
1648483200000|2022-03-28 16:00:00|10581.7|10579.7|10581.3|10579.3|10581.7|10579.7|10580.9|10578.9|1414
1648483500000|2022-03-28 16:05:00|10581.7|10579.7|10581.7|10579.7|10581.7|10579.7|10581.3|10579.3|1214
1648483800000|2022-03-28 16:10:00|10582.1|10580.1|10583.6|10581.6|10584.4|10582.4|10582.1|10580.1|2480
1648484100000|2022-03-28 16:15:00|10584|10582|10583.6|10581.6|10584.8|10582.8|10583.2|10581.2|1455
1648484400000|2022-03-28 16:20:00|10583.2|10581.2|10581.3|10579.3|10583.2|10581.2|10581.3|10579.3|1563
1648484700000|2022-03-28 16:25:00|10581.5|10579.5|10581.7|10579.7|10581.7|10579.7|10580.9|10578.9|620
1648485000000|2022-03-28 16:30:00|10581.5|10579.5|10581.7|10579.7|10581.7|10579.7|10581.3|10579.3|450
1648485300000|2022-03-28 16:35:00|10581.3|10579.3|10581.1|10579.1|10581.7|10579.7|10580.9|10578.9|1333
1648485600000|2022-03-28 16:40:00|10581.3|10579.3|10581.3|10579.3|10582.1|10580.1|10580.9|10578.9|983
1648485900000|2022-03-28 16:45:00|10581.1|10579.1|10580.9|10578.9|10581.7|10579.7|10580.9|10578.9|2272
1648486200000|2022-03-28 16:50:00|10581.1|10579.1|10581.1|10579.1|10581.3|10579.3|10580.9|10578.9|2742
1648486500000|2022-03-28 16:55:00|10580.9|10578.9|10580.3|10578.3|10581.3|10579.3|10580.1|10578.1|1627
1648486800000|2022-03-28 17:00:00|10580.1|10578.1|10582.4|10580.4|10582.4|10580.4|10580.1|10578.1|1408
1648487100000|2022-03-28 17:05:00|10582.1|10580.1|10583.6|10581.6|10584|10582|10582.1|10580.1|1623
1648487400000|2022-03-28 17:10:00|10583.2|10581.2|10581.7|10579.7|10583.2|10581.2|10581.3|10579.3|1782
1648487700000|2022-03-28 17:15:00|10581.5|10579.5|10581.7|10579.7|10581.7|10579.7|10581.3|10579.3|531
1648488000000|2022-03-28 17:20:00|10581.3|10579.3|10581.1|10579.1|10581.3|10579.3|10580.9|10578.9|1546
1648488300000|2022-03-28 17:25:00|10581.3|10579.3|10580.1|10578.1|10581.3|10579.3|10579.7|10577.7|2245
1648488600000|2022-03-28 17:30:00|10579.9|10577.9|10580.1|10578.1|10580.7|10578.7|10579.7|10577.7|1616
1648488900000|2022-03-28 17:35:00|10580.3|10578.3|10580.1|10578.1|10580.5|10578.5|10579.9|10577.9|2247
1648489200000|2022-03-28 17:40:00|10579.9|10577.9|10580.1|10578.1|10580.1|10578.1|10579.9|10577.9|612
1648489500000|2022-03-28 17:45:00|10579.9|10577.9|10580.1|10578.1|10580.1|10578.1|10579.7|10577.7|1219
1648489800000|2022-03-28 17:50:00|10580.5|10578.5|10580.5|10578.5|10580.5|10578.5|10580.3|10578.3|881
1648490100000|2022-03-28 17:55:00|10580.3|10578.3|10580.1|10578.1|10580.5|10578.5|10580.1|10578.1|943
1648490400000|2022-03-28 18:00:00|10580.5|10578.5|10579.7|10577.7|10580.5|10578.5|10579.7|10577.7|1285
1648490700000|2022-03-28 18:05:00|10580.1|10578.1|10579.7|10577.7|10580.1|10578.1|10579.7|10577.7|1786
1648491000000|2022-03-28 18:10:00|10579.3|10577.3|10579.7|10577.7|10580.1|10578.1|10578.9|10576.9|2109
1648491300000|2022-03-28 18:15:00|10579.3|10577.3|10578.1|10576.1|10579.3|10577.3|10578.1|10576.1|2185
1648491600000|2022-03-28 18:20:00|10578.5|10576.5|10577.8|10575.8|10578.5|10576.5|10577.8|10575.8|2012
1648491900000|2022-03-28 18:25:00|10578|10576|10578.5|10576.5|10579.3|10577.3|10578|10576|1281
1648492200000|2022-03-28 18:30:00|10578.1|10576.1|10578.9|10576.9|10578.9|10576.9|10578.1|10576.1|492
1648492500000|2022-03-28 18:35:00|10578.5|10576.5|10578.9|10576.9|10579.3|10577.3|10578.5|10576.5|1626
1648492800000|2022-03-28 18:40:00|10578.5|10576.5|10578.9|10576.9|10579.3|10577.3|10578.5|10576.5|1047
1648493100000|2022-03-28 18:45:00|10578.5|10576.5|10578.5|10576.5|10578.9|10576.9|10578.5|10576.5|2011
1648493400000|2022-03-28 18:50:00|10578.9|10576.9|10578.1|10576.1|10578.9|10576.9|10578.1|10576.1|1493
1648493700000|2022-03-28 18:55:00|10577.8|10575.8|10577.8|10575.8|10578.5|10576.5|10577.4|10575.4|2485
1648494000000|2022-03-28 19:00:00|10577.4|10575.4|10578.1|10576.1|10578.5|10576.5|10577.4|10575.4|788
1648494300000|2022-03-28 19:05:00|||||||||389
1648494600000|2022-03-28 19:10:00|10578.5|10576.5|10579.3|10577.3|10579.3|10577.3|10578.1|10576.1|1526
1648494900000|2022-03-28 19:15:00|10579.7|10577.7|10579.3|10577.3|10580.9|10578.9|10579.3|10577.3|2016
1648495200000|2022-03-28 19:20:00|10579.1|10577.1|10579.7|10577.7|10579.7|10577.7|10579.1|10577.1|412
1648495500000|2022-03-28 19:25:00|10580.1|10578.1|10580.5|10578.5|10580.5|10578.5|10579.7|10577.7|1466
1648495800000|2022-03-28 19:30:00|10580.1|10578.1|10580.1|10578.1|10580.5|10578.5|10579.7|10577.7|481
1648496100000|2022-03-28 19:35:00|10580.5|10578.5|10580.1|10578.1|10580.5|10578.5|10580.1|10578.1|413
1648496400000|2022-03-28 19:40:00|10579.7|10577.7|10579.3|10577.3|10579.7|10577.7|10579.3|10577.3|802
1648496700000|2022-03-28 19:45:00|10579.7|10577.7|10579.7|10577.7|10580.9|10578.9|10579.7|10577.7|1100
1648497000000|2022-03-28 19:50:00|10579.3|10577.3|10579.3|10577.3|10579.7|10577.7|10578.9|10576.9|2639
1648497300000|2022-03-28 19:55:00|10578.9|10576.9|10578.1|10576.1|10579.3|10577.3|10578.1|10576.1|3531
1648497600000|2022-03-28 20:00:00|10578.5|10576.5|10578.1|10576.1|10578.5|10576.5|10577.8|10575.8|1411
1648497900000|2022-03-28 20:05:00|10577.8|10575.8|10578.5|10576.5|10578.9|10576.9|10577.8|10575.8|2009
1648498200000|2022-03-28 20:10:00|10578.7|10576.7|10578.5|10576.5|10578.9|10576.9|10578.5|10576.5|586
1648498500000|2022-03-28 20:15:00|10578.3|10576.3|10578.5|10576.5|10578.5|10576.5|10578.1|10576.1|1796
1648498800000|2022-03-28 20:20:00|10578.1|10576.1|10578.9|10576.9|10578.9|10576.9|10578.1|10576.1|1686
1648499100000|2022-03-28 20:25:00|10578.7|10576.7|10578.9|10576.9|10578.9|10576.9|10578.5|10576.5|877
1648499400000|2022-03-28 20:30:00|10578.5|10576.5|10579.3|10577.3|10579.3|10577.3|10578.5|10576.5|190
1648499700000|2022-03-28 20:35:00|10579.7|10577.7|10578.9|10576.9|10579.7|10577.7|10578.9|10576.9|749
1648500000000|2022-03-28 20:40:00|10578.7|10576.7|10577.8|10575.8|10578.9|10576.9|10577.8|10575.8|893
1648500300000|2022-03-28 20:45:00|10578.1|10576.1|10578.1|10576.1|10578.5|10576.5|10577.8|10575.8|782
1648500600000|2022-03-28 20:50:00|10577.8|10575.8|10578.1|10576.1|10578.1|10576.1|10577.8|10575.8|361
1648500900000|2022-03-28 20:55:00|10578.5|10576.5|10578.5|10576.5|10578.5|10576.5|10578.1|10576.1|791
1648504800000|2022-03-28 22:00:00|10578.7|10576.7|10581.3|10579.3|10581.3|10579.3|10577.8|10575.8|279
1648505100000|2022-03-28 22:05:00|10580.9|10578.9|10580.1|10578.1|10582.1|10580.1|10580.1|10578.1|279
1648505400000|2022-03-28 22:10:00|10579.9|10577.9|10580.3|10578.3|10580.5|10578.5|10579.5|10577.5|65
1648505700000|2022-03-28 22:15:00|10580.1|10578.1|10580.1|10578.1|10580.5|10578.5|10580.1|10578.1|25
1648506000000|2022-03-28 22:20:00|10580.7|10578.7|10580.9|10578.9|10581.1|10579.1|10580.5|10578.5|34
1648506300000|2022-03-28 22:25:00|10581.1|10579.1|10581.9|10579.9|10581.9|10579.9|10580.9|10578.9|54
1648506600000|2022-03-28 22:30:00|10581.7|10579.7|10582.4|10580.4|10582.4|10580.4|10581.1|10579.1|181
1648506900000|2022-03-28 22:35:00|10582.3|10580.3|10581.7|10579.7|10583|10581|10581.7|10579.7|120
1648507200000|2022-03-28 22:40:00|10581.5|10579.5|10581.7|10579.7|10581.7|10579.7|10581.3|10579.3|48
1648507500000|2022-03-28 22:45:00|10581.5|10579.5|10581.7|10579.7|10581.7|10579.7|10581.5|10579.5|7
1648507800000|2022-03-28 22:50:00|10581.9|10579.9|10582.1|10580.1|10582.1|10580.1|10581.5|10579.5|84
1648508100000|2022-03-28 22:55:00|10581.9|10579.9|10581.7|10579.7|10582.1|10580.1|10581.3|10579.3|32
1648508400000|2022-03-28 23:00:00|10582.1|10580.1|10582.1|10580.1|10582.8|10580.8|10582.1|10580.1|151
1648508700000|2022-03-28 23:05:00|10581.9|10579.9|10581.7|10579.7|10581.9|10579.9|10581.7|10579.7|139
1648509000000|2022-03-28 23:10:00|10581.5|10579.5|10582.1|10580.1|10582.4|10580.4|10581.5|10579.5|135
1648509300000|2022-03-28 23:15:00|10581.7|10579.7|10582.4|10580.4|10583|10581|10581.7|10579.7|252
1648509600000|2022-03-28 23:20:00|10582.8|10580.8|10583|10581|10583.2|10581.2|10582.6|10580.6|21
1648509900000|2022-03-28 23:25:00|10582.8|10580.8|10582.8|10580.8|10583.2|10581.2|10582.8|10580.8|14
1648510200000|2022-03-28 23:30:00|||||||||1
1648510500000|2022-03-28 23:35:00|10582.4|10580.4|10582.8|10580.8|10582.8|10580.8|10582.4|10580.4|40
1648510800000|2022-03-28 23:40:00|10582.4|10580.4|10582.4|10580.4|10582.8|10580.8|10582.4|10580.4|89
1648511100000|2022-03-28 23:45:00|10582.3|10580.3|10583.8|10581.8|10583.8|10581.8|10581.9|10579.9|204
1648511400000|2022-03-28 23:50:00|10583.6|10581.6|10584|10582|10584.4|10582.4|10583.6|10581.6|39
1648511700000|2022-03-28 23:55:00|10583.8|10581.8|10582.8|10580.8|10583.8|10581.8|10582.6|10580.6|107
1648512000000|2022-03-29 00:00:00|10582.4|10580.4|10581.7|10579.7|10582.4|10580.4|10581.3|10579.3|371
1648512300000|2022-03-29 00:05:00|10581.5|10579.5|10578.5|10576.5|10581.5|10579.5|10577.8|10575.8|889
1648512600000|2022-03-29 00:10:00|10578.9|10576.9|10580.1|10578.1|10580.1|10578.1|10578.9|10576.9|290
1648512900000|2022-03-29 00:15:00|10580.5|10578.5|10579.3|10577.3|10580.5|10578.5|10578.5|10576.5|397
1648513200000|2022-03-29 00:20:00|10578.9|10576.9|10576.6|10574.6|10578.9|10576.9|10576.6|10574.6|613
1648513500000|2022-03-29 00:25:00|10576.8|10574.8|10576.2|10574.2|10577|10575|10575.2|10573.2|761
1648513800000|2022-03-29 00:30:00|10576|10574|10574.4|10572.4|10576.2|10574.2|10573.9|10571.9|824
1648514100000|2022-03-29 00:35:00|10574.6|10572.6|10574.2|10572.2|10575.8|10573.8|10574.2|10572.2|351
1648514400000|2022-03-29 00:40:00|10574.6|10572.6|10573.5|10571.5|10574.6|10572.6|10573.5|10571.5|1415
1648514700000|2022-03-29 00:45:00|10573.7|10571.7|10572.7|10570.7|10573.7|10571.7|10572.3|10570.3|637
1648515000000|2022-03-29 00:50:00|10572.5|10570.5|10571.5|10569.5|10572.7|10570.7|10571.1|10569.1|292
1648515300000|2022-03-29 00:55:00|10571.9|10569.9|10571.9|10569.9|10572.7|10570.7|10571.5|10569.5|306
1648515600000|2022-03-29 01:00:00|10571.5|10569.5|10571.1|10569.1|10572.3|10570.3|10571.1|10569.1|503
1648515900000|2022-03-29 01:05:00|10571.3|10569.3|10570.7|10568.7|10571.9|10569.9|10570.3|10568.3|442
1648516200000|2022-03-29 01:10:00|10570.9|10568.9|10572.3|10570.3|10572.3|10570.3|10570.7|10568.7|623
1648516500000|2022-03-29 01:15:00|10572.7|10570.7|10571.9|10569.9|10572.7|10570.7|10571.9|10569.9|123
1648516800000|2022-03-29 01:20:00|10572.1|10570.1|10573.9|10571.9|10574|10572|10571.9|10569.9|995
1648517100000|2022-03-29 01:25:00|10574.2|10572.2|10574.2|10572.2|10574.2|10572.2|10573.5|10571.5|535
1648517400000|2022-03-29 01:30:00|10574|10572|10575.4|10573.4|10575.8|10573.8|10574|10572|739
1648517700000|2022-03-29 01:35:00|10575.2|10573.2|10576.4|10574.4|10577|10575|10574.6|10572.6|434
1648518000000|2022-03-29 01:40:00|10576.2|10574.2|10578.9|10576.9|10579.1|10577.1|10576.2|10574.2|671
1648518300000|2022-03-29 01:45:00|10579.1|10577.1|10578.7|10576.7|10579.3|10577.3|10578.3|10576.3|574
1648518600000|2022-03-29 01:50:00|10578.9|10576.9|10578.3|10576.3|10579.7|10577.7|10578.1|10576.1|402
1648518900000|2022-03-29 01:55:00|10578.1|10576.1|10578|10576|10578.5|10576.5|10577.8|10575.8|216
1648519200000|2022-03-29 02:00:00|10577.8|10575.8|10577.4|10575.4|10578.1|10576.1|10577.4|10575.4|144
1648519500000|2022-03-29 02:05:00|10577.2|10575.2|10577.4|10575.4|10577.4|10575.4|10577|10575|200
1648519800000|2022-03-29 02:10:00|10577|10575|10577|10575|10577|10575|10576.2|10574.2|697
1648520100000|2022-03-29 02:15:00|10576.6|10574.6|10576.6|10574.6|10577|10575|10576.6|10574.6|179
1648520400000|2022-03-29 02:20:00|10576.2|10574.2|10575.8|10573.8|10576.2|10574.2|10575.4|10573.4|107
1648520700000|2022-03-29 02:25:00|10575.6|10573.6|10575.8|10573.8|10576.2|10574.2|10575.6|10573.6|75
1648521000000|2022-03-29 02:30:00|10575.6|10573.6|10575.8|10573.8|10576.2|10574.2|10575.6|10573.6|214
1648521300000|2022-03-29 02:35:00|10576|10574|10576.8|10574.8|10577.4|10575.4|10576|10574|349
1648521600000|2022-03-29 02:40:00|10576.6|10574.6|10577|10575|10577.4|10575.4|10576.6|10574.6|263
1648521900000|2022-03-29 02:45:00|10576.6|10574.6|10576.6|10574.6|10577|10575|10576.6|10574.6|149
1648522200000|2022-03-29 02:50:00|10577|10575|10576.8|10574.8|10577.2|10575.2|10576.6|10574.6|179
1648522500000|2022-03-29 02:55:00|10577|10575|10577.8|10575.8|10578.1|10576.1|10577|10575|287
1648522800000|2022-03-29 03:00:00|10578.5|10576.5|10577|10575|10578.5|10576.5|10577|10575|47
1648523100000|2022-03-29 03:05:00|10576.6|10574.6|10576.2|10574.2|10576.6|10574.6|10576.2|10574.2|100
1648523400000|2022-03-29 03:10:00|10575.8|10573.8|10574.8|10572.8|10576.2|10574.2|10574.6|10572.6|202
1648523700000|2022-03-29 03:15:00|10574.6|10572.6|10573.5|10571.5|10574.6|10572.6|10573.1|10571.1|359
1648524000000|2022-03-29 03:20:00|10573.7|10571.7|10573.5|10571.5|10574.2|10572.2|10573.1|10571.1|180
1648524300000|2022-03-29 03:25:00|10573.3|10571.3|10574.6|10572.6|10574.8|10572.8|10573.1|10571.1|132
1648524600000|2022-03-29 03:30:00|10574.4|10572.4|10574.6|10572.6|10575.4|10573.4|10574.2|10572.2|216
1648524900000|2022-03-29 03:35:00|10574.8|10572.8|10573.5|10571.5|10574.8|10572.8|10573.1|10571.1|24
1648525200000|2022-03-29 03:40:00|10573.7|10571.7|10573.5|10571.5|10574|10572|10573.1|10571.1|583
1648525500000|2022-03-29 03:45:00|10573.3|10571.3|10573.9|10571.9|10574.2|10572.2|10573.3|10571.3|81
1648525800000|2022-03-29 03:50:00|10574|10572|10573.1|10571.1|10574|10572|10573.1|10571.1|5
1648526100000|2022-03-29 03:55:00|10572.9|10570.9|10572.9|10570.9|10573.7|10571.7|10572.7|10570.7|265
1648526400000|2022-03-29 04:00:00|10572.7|10570.7|10571.1|10569.1|10572.7|10570.7|10570.9|10568.9|392
1648526700000|2022-03-29 04:05:00|10570.9|10568.9|10570.7|10568.7|10571.7|10569.7|10570.7|10568.7|172
1648527000000|2022-03-29 04:10:00|10571.1|10569.1|10571.5|10569.5|10571.9|10569.9|10571.1|10569.1|259
1648527300000|2022-03-29 04:15:00|10571.7|10569.7|10571.1|10569.1|10571.9|10569.9|10571.1|10569.1|276
1648527600000|2022-03-29 04:20:00|10571.5|10569.5|10571.5|10569.5|10571.5|10569.5|10571.1|10569.1|102
1648527900000|2022-03-29 04:25:00|10571.7|10569.7|10571.5|10569.5|10572.1|10570.1|10571.5|10569.5|21
1648528200000|2022-03-29 04:30:00|10571.7|10569.7|10571.5|10569.5|10571.9|10569.9|10571.3|10569.3|264
1648528500000|2022-03-29 04:35:00|10571.7|10569.7|10571.5|10569.5|10571.9|10569.9|10571.5|10569.5|167
1648528800000|2022-03-29 04:40:00|10571.9|10569.9|10571.9|10569.9|10571.9|10569.9|10571.5|10569.5|70
1648529100000|2022-03-29 04:45:00|10571.5|10569.5|10571.5|10569.5|10571.9|10569.9|10571.5|10569.5|51
1648529400000|2022-03-29 04:50:00|10571.9|10569.9|10571.9|10569.9|10571.9|10569.9|10571.9|10569.9|26
1648529700000|2022-03-29 04:55:00|10571.5|10569.5|10571.7|10569.7|10571.9|10569.9|10571.1|10569.1|95
1648530000000|2022-03-29 05:00:00|10571.9|10569.9|10571.9|10569.9|10571.9|10569.9|10571.5|10569.5|57
1648530300000|2022-03-29 05:05:00|10572.3|10570.3|10571.5|10569.5|10572.3|10570.3|10571.5|10569.5|266
1648530600000|2022-03-29 05:10:00|10571.7|10569.7|10571.5|10569.5|10571.9|10569.9|10571.1|10569.1|198
1648530900000|2022-03-29 05:15:00|10571.1|10569.1|10571.1|10569.1|10571.5|10569.5|10570.7|10568.7|512
1648531200000|2022-03-29 05:20:00|10570.7|10568.7|10571.1|10569.1|10571.5|10569.5|10570.7|10568.7|82
1648531500000|2022-03-29 05:25:00|10571.3|10569.3|10571.9|10569.9|10571.9|10569.9|10571.1|10569.1|104
1648531800000|2022-03-29 05:30:00|10571.5|10569.5|10572.7|10570.7|10572.7|10570.7|10571.5|10569.5|157
1648532100000|2022-03-29 05:35:00|||||||||68
1648532400000|2022-03-29 05:40:00|10573.3|10571.3|10573.1|10571.1|10573.5|10571.5|10573.1|10571.1|66
1648532700000|2022-03-29 05:45:00|10573.5|10571.5|10573.9|10571.9|10575|10573|10573.3|10571.3|434
1648533000000|2022-03-29 05:50:00|10574.2|10572.2|10575.4|10573.4|10576.2|10574.2|10573.9|10571.9|847
1648533300000|2022-03-29 05:55:00|10575.2|10573.2|10574.2|10572.2|10575.4|10573.4|10574|10572|39
1648533600000|2022-03-29 06:00:00|10574.4|10572.4|10575|10573|10575.4|10573.4|10574.2|10572.2|252
1648533900000|2022-03-29 06:05:00|10574.8|10572.8|10575.4|10573.4|10575.6|10573.6|10574.6|10572.6|127
1648534200000|2022-03-29 06:10:00|10575.2|10573.2|10575.4|10573.4|10575.4|10573.4|10574.6|10572.6|29
1648534500000|2022-03-29 06:15:00|10575.6|10573.6|10576|10574|10576.4|10574.4|10575.4|10573.4|220
1648534800000|2022-03-29 06:20:00|10575.8|10573.8|10574.6|10572.6|10575.8|10573.8|10574.6|10572.6|199
1648535100000|2022-03-29 06:25:00|10574.2|10572.2|10574|10572|10575|10573|10573.9|10571.9|172
1648535400000|2022-03-29 06:30:00|10574.2|10572.2|10575|10573|10575.4|10573.4|10573.5|10571.5|604
1648535700000|2022-03-29 06:35:00|10574.8|10572.8|10576.2|10574.2|10576.4|10574.4|10574.8|10572.8|689
1648536000000|2022-03-29 06:40:00|10576.6|10574.6|10575.6|10573.6|10577|10575|10575.4|10573.4|960
1648536300000|2022-03-29 06:45:00|10575.4|10573.4|10576.2|10574.2|10576.2|10574.2|10575.4|10573.4|237
1648536600000|2022-03-29 06:50:00|10576.6|10574.6|10575.8|10573.8|10576.6|10574.6|10575.8|10573.8|626
1648536900000|2022-03-29 06:55:00|10575.4|10573.4|10575.4|10573.4|10575.8|10573.8|10575|10573|1097
1648537200000|2022-03-29 07:00:00|10575|10573|10573.9|10571.9|10575|10573|10573.5|10571.5|1152
1648537500000|2022-03-29 07:05:00|10573.5|10571.5|10572.7|10570.7|10573.9|10571.9|10572.3|10570.3|200
1648537800000|2022-03-29 07:10:00|10573.1|10571.1|10573.1|10571.1|10573.1|10571.1|10572.7|10570.7|126
1648538100000|2022-03-29 07:15:00|10573.5|10571.5|10571.1|10569.1|10573.5|10571.5|10570.3|10568.3|1275
1648538400000|2022-03-29 07:20:00|10571.3|10569.3|10570.3|10568.3|10571.3|10569.3|10570.3|10568.3|350
1648538700000|2022-03-29 07:25:00|10570.5|10568.5|10568.4|10566.4|10570.5|10568.5|10568.4|10566.4|953
1648539000000|2022-03-29 07:30:00|10568.6|10566.6|10568.2|10566.2|10568.8|10566.8|10568|10566|1004
1648539300000|2022-03-29 07:35:00|10568.4|10566.4|10569.9|10567.9|10570.5|10568.5|10568|10566|2005
1648539600000|2022-03-29 07:40:00|10570.3|10568.3|10571.1|10569.1|10571.9|10569.9|10570.3|10568.3|939
1648539900000|2022-03-29 07:45:00|10571.3|10569.3|10569.9|10567.9|10571.5|10569.5|10569.9|10567.9|291
1648540200000|2022-03-29 07:50:00|10570.1|10568.1|10572.3|10570.3|10572.3|10570.3|10569.6|10567.6|1276
1648540500000|2022-03-29 07:55:00|10572.1|10570.1|10571.5|10569.5|10572.7|10570.7|10571.3|10569.3|1027
1648540800000|2022-03-29 08:00:00|10571.9|10569.9|10571.9|10569.9|10573.1|10571.1|10571.9|10569.9|441
1648541100000|2022-03-29 08:05:00|10571.5|10569.5|10570.7|10568.7|10571.5|10569.5|10570.3|10568.3|376
1648541400000|2022-03-29 08:10:00|10570.3|10568.3|10571.9|10569.9|10571.9|10569.9|10570.3|10568.3|733
1648541700000|2022-03-29 08:15:00|10572.3|10570.3|10572.3|10570.3|10572.9|10570.9|10571.5|10569.5|420
1648542000000|2022-03-29 08:20:00|10572.1|10570.1|10571.9|10569.9|10572.7|10570.7|10571.5|10569.5|262
1648542300000|2022-03-29 08:25:00|10571.7|10569.7|10571.1|10569.1|10571.9|10569.9|10570.7|10568.7|127
1648542600000|2022-03-29 08:30:00|10571.3|10569.3|10571.1|10569.1|10571.5|10569.5|10571.1|10569.1|212
1648542900000|2022-03-29 08:35:00|10571.3|10569.3|10569.6|10567.6|10571.5|10569.5|10569.6|10567.6|675
1648543200000|2022-03-29 08:40:00|10569.2|10567.2|10569.9|10567.9|10570.3|10568.3|10569.2|10567.2|296
1648543500000|2022-03-29 08:45:00|10570.1|10568.1|10570.7|10568.7|10570.7|10568.7|10569.9|10567.9|39
1648543800000|2022-03-29 08:50:00|10570.9|10568.9|10570.7|10568.7|10571.5|10569.5|10570.3|10568.3|424
1648544100000|2022-03-29 08:55:00|10570.5|10568.5|10569.9|10567.9|10570.7|10568.7|10569.9|10567.9|156
1648544400000|2022-03-29 09:00:00|10570.3|10568.3|10569.6|10567.6|10570.3|10568.3|10569.6|10567.6|99
1648544700000|2022-03-29 09:05:00|10569.2|10567.2|10568|10566|10569.9|10567.9|10567.2|10565.2|1932
1648545000000|2022-03-29 09:10:00|10567.8|10565.8|10567.6|10565.6|10568.8|10566.8|10567|10565|954
1648545300000|2022-03-29 09:15:00|10568|10566|10567.6|10565.6|10568.4|10566.4|10567.2|10565.2|395
1648545600000|2022-03-29 09:20:00|10567.2|10565.2|10567.6|10565.6|10568|10566|10566.8|10564.8|724
1648545900000|2022-03-29 09:25:00|10568|10566|10566.8|10564.8|10568|10566|10566.4|10564.4|1732
1648546200000|2022-03-29 09:30:00|10566.6|10564.6|10566.4|10564.4|10567|10565|10565.6|10563.6|963
1648546500000|2022-03-29 09:35:00|10566.6|10564.6|10566.4|10564.4|10567.2|10565.2|10566.4|10564.4|481
1648546800000|2022-03-29 09:40:00|10566|10564|10566|10564|10566|10564|10564.9|10562.9|925
1648547100000|2022-03-29 09:45:00|10565.6|10563.6|10565.3|10563.3|10566.4|10564.4|10565.3|10563.3|832
1648547400000|2022-03-29 09:50:00|10565.5|10563.5|10566.4|10564.4|10566.4|10564.4|10565.3|10563.3|705
1648547700000|2022-03-29 09:55:00|10566.8|10564.8|10565.6|10563.6|10566.8|10564.8|10565.3|10563.3|811
1648548000000|2022-03-29 10:00:00|10565.8|10563.8|10567.4|10565.4|10567.6|10565.6|10565.6|10563.6|550
1648548300000|2022-03-29 10:05:00|10567.6|10565.6|10568|10566|10568.6|10566.6|10567.6|10565.6|907
1648548600000|2022-03-29 10:10:00|10568.2|10566.2|10569.2|10567.2|10569.4|10567.4|10568.2|10566.2|394
1648548900000|2022-03-29 10:15:00|10569|10567|10568.8|10566.8|10569.2|10567.2|10568.8|10566.8|89
1648549200000|2022-03-29 10:20:00|10569.2|10567.2|10568.8|10566.8|10569.2|10567.2|10568.4|10566.4|176
1648549500000|2022-03-29 10:25:00|10568.4|10566.4|10568.8|10566.8|10568.8|10566.8|10568.4|10566.4|238
1648549800000|2022-03-29 10:30:00|10569.2|10567.2|10569.6|10567.6|10569.6|10567.6|10568.6|10566.6|161
1648550100000|2022-03-29 10:35:00|10569.9|10567.9|10569.6|10567.6|10570.3|10568.3|10569.6|10567.6|141
1648550400000|2022-03-29 10:40:00|10569.4|10567.4|10569.6|10567.6|10569.6|10567.6|10568.8|10566.8|206
1648550700000|2022-03-29 10:45:00|10569.4|10567.4|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|89
1648551000000|2022-03-29 10:50:00|10569.4|10567.4|10569.6|10567.6|10569.6|10567.6|10569.2|10567.2|522
1648551300000|2022-03-29 10:55:00|10569.9|10567.9|10570.3|10568.3|10570.3|10568.3|10569.9|10567.9|468
1648551600000|2022-03-29 11:00:00|10570.5|10568.5|10570.7|10568.7|10570.7|10568.7|10569.9|10567.9|869
1648551900000|2022-03-29 11:05:00|10571.1|10569.1|10570.3|10568.3|10571.1|10569.1|10570.3|10568.3|342
1648552200000|2022-03-29 11:10:00|10570.7|10568.7|10570.3|10568.3|10571.1|10569.1|10570.3|10568.3|855
1648552500000|2022-03-29 11:15:00|10570.5|10568.5|10570.1|10568.1|10571.1|10569.1|10569.8|10567.8|1538
1648552800000|2022-03-29 11:20:00|10569.9|10567.9|10569.2|10567.2|10570.3|10568.3|10568.8|10566.8|1282
1648553100000|2022-03-29 11:25:00|10569.4|10567.4|10570.3|10568.3|10570.3|10568.3|10569.2|10567.2|421
1648553400000|2022-03-29 11:30:00|10570.1|10568.1|10569.6|10567.6|10570.3|10568.3|10569.2|10567.2|668
1648553700000|2022-03-29 11:35:00|10569.4|10567.4|10569.2|10567.2|10569.9|10567.9|10568.8|10566.8|1210
1648554000000|2022-03-29 11:40:00|10569|10567|10566|10564|10569.2|10567.2|10564.9|10562.9|3126
1648554300000|2022-03-29 11:45:00|10565.6|10563.6|10562.3|10560.3|10566.8|10564.8|10562.3|10560.3|3306
1648554600000|2022-03-29 11:50:00|10562.1|10560.1|10564.5|10562.5|10565.6|10563.6|10562.1|10560.1|2430
1648554900000|2022-03-29 11:55:00|10565.1|10563.1|10566.8|10564.8|10568|10566|10565.1|10563.1|2512
1648555200000|2022-03-29 12:00:00|10566.6|10564.6|10569.6|10567.6|10569.6|10567.6|10566.6|10564.6|2194
1648555500000|2022-03-29 12:05:00|10569.8|10567.8|10568|10566|10569.9|10567.9|10567.2|10565.2|2139
1648555800000|2022-03-29 12:10:00|10568.4|10566.4|10569.2|10567.2|10569.2|10567.2|10567.6|10565.6|1650
1648556100000|2022-03-29 12:15:00|10569.4|10567.4|10570.3|10568.3|10572.3|10570.3|10569.2|10567.2|2468
1648556400000|2022-03-29 12:20:00|10570.7|10568.7|10572.7|10570.7|10572.9|10570.9|10570.3|10568.3|3235
1648556700000|2022-03-29 12:25:00|10572.3|10570.3|10572.9|10570.9|10573.9|10571.9|10571.9|10569.9|2564
1648557000000|2022-03-29 12:30:00|10572.7|10570.7|10575.2|10573.2|10575.4|10573.4|10572.3|10570.3|3472
1648557300000|2022-03-29 12:35:00|10575.4|10573.4|10575|10573|10575.8|10573.8|10573.1|10571.1|4648
1648557600000|2022-03-29 12:40:00|10574.6|10572.6|10577.4|10575.4|10578.1|10576.1|10574.6|10572.6|4204
1648557900000|2022-03-29 12:45:00|10578.1|10576.1|10579.7|10577.7|10579.7|10577.7|10577.8|10575.8|5225
1648558200000|2022-03-29 12:50:00|10579.3|10577.3|10580.5|10578.5|10581.3|10579.3|10578.5|10576.5|4255
1648558500000|2022-03-29 12:55:00|10580.3|10578.3|10582.1|10580.1|10584.4|10582.4|10580.1|10578.1|5280
1648558800000|2022-03-29 13:00:00|10581.9|10579.9|10582.8|10580.8|10583.2|10581.2|10581.7|10579.7|2731
1648559100000|2022-03-29 13:05:00|10583|10581|10581.3|10579.3|10583.2|10581.2|10580.9|10578.9|4307
1648559400000|2022-03-29 13:10:00|10581.7|10579.7|10584.8|10582.8|10584.8|10582.8|10581.7|10579.7|1480
1648559700000|2022-03-29 13:15:00|10584.4|10582.4|10586|10584|10586.7|10584.7|10583.6|10581.6|5019
1648560000000|2022-03-29 13:20:00|10586.4|10584.4|10584.4|10582.4|10586.4|10584.4|10582.4|10580.4|4888
1648560300000|2022-03-29 13:25:00|10584|10582|10582.8|10580.8|10584.4|10582.4|10582.4|10580.4|3633
1648560600000|2022-03-29 13:30:00|10583|10581|10584|10582|10584.8|10582.8|10582.8|10580.8|2831
1648560900000|2022-03-29 13:35:00|10583.6|10581.6|10583.2|10581.2|10585.6|10583.6|10583.2|10581.2|4324
1648561200000|2022-03-29 13:40:00|10583|10581|10583.6|10581.6|10584|10582|10582.8|10580.8|2465
1648561500000|2022-03-29 13:45:00|10583.2|10581.2|10585.6|10583.6|10585.6|10583.6|10583.2|10581.2|3564
1648561800000|2022-03-29 13:50:00|10585.2|10583.2|10586|10584|10586.7|10584.7|10584.4|10582.4|2241
1648562100000|2022-03-29 13:55:00|10586.4|10584.4|10586.4|10584.4|10587.1|10585.1|10585.2|10583.2|2916
1648562400000|2022-03-29 14:00:00|10586|10584|10586.4|10584.4|10587.5|10585.5|10585.6|10583.6|2397
1648562700000|2022-03-29 14:05:00|10586.5|10584.5|10586|10584|10588.3|10586.3|10585.6|10583.6|5796
1648563000000|2022-03-29 14:10:00|10586.4|10584.4|10584.8|10582.8|10586.7|10584.7|10584.8|10582.8|3554
1648563300000|2022-03-29 14:15:00|10585.6|10583.6|10585.2|10583.2|10586.4|10584.4|10584.8|10582.8|2645
1648563600000|2022-03-29 14:20:00|10584.8|10582.8|10584|10582|10585.6|10583.6|10583.6|10581.6|4214
1648563900000|2022-03-29 14:25:00|10583.6|10581.6|10581.3|10579.3|10583.6|10581.6|10581.3|10579.3|2951
1648564200000|2022-03-29 14:30:00|10580.9|10578.9|10578.9|10576.9|10581.3|10579.3|10578.7|10576.7|3768
1648564500000|2022-03-29 14:35:00|10579.1|10577.1|10578.1|10576.1|10579.7|10577.7|10578.1|10576.1|2354
1648564800000|2022-03-29 14:40:00|10578.3|10576.3|10575.8|10573.8|10578.3|10576.3|10574.6|10572.6|4975
1648565100000|2022-03-29 14:45:00|10575.6|10573.6|10575|10573|10576.2|10574.2|10573.9|10571.9|3946
1648565400000|2022-03-29 14:50:00|10574.6|10572.6|10577|10575|10577.4|10575.4|10574.6|10572.6|3297
1648565700000|2022-03-29 14:55:00|10576.8|10574.8|10574.6|10572.6|10576.8|10574.8|10573.5|10571.5|3270
1648566000000|2022-03-29 15:00:00|10574.4|10572.4|10573.9|10571.9|10575|10573|10573.9|10571.9|2156
1648566300000|2022-03-29 15:05:00|10574.2|10572.2|10575|10573|10575.8|10573.8|10574.2|10572.2|2883
1648566600000|2022-03-29 15:10:00|10574.6|10572.6|10575.4|10573.4|10575.8|10573.8|10574.6|10572.6|1881
1648566900000|2022-03-29 15:15:00|10575|10573|10574.6|10572.6|10575.2|10573.2|10573.9|10571.9|1837
1648567200000|2022-03-29 15:20:00|10575|10573|10575.4|10573.4|10576.2|10574.2|10574.6|10572.6|2989
1648567500000|2022-03-29 15:25:00|10575.8|10573.8|10577|10575|10577|10575|10575.4|10573.4|2300
1648567800000|2022-03-29 15:30:00|10576.6|10574.6|10577.4|10575.4|10578.1|10576.1|10575.8|10573.8|3135
1648568100000|2022-03-29 15:35:00|10577.6|10575.6|10577.4|10575.4|10577.8|10575.8|10577.4|10575.4|708
1648568400000|2022-03-29 15:40:00|10577.8|10575.8|10577.8|10575.8|10577.8|10575.8|10575.8|10573.8|1383
1648568700000|2022-03-29 15:45:00|10578.1|10576.1|10578.5|10576.5|10579.3|10577.3|10577.8|10575.8|3057
1648569000000|2022-03-29 15:50:00|10578.9|10576.9|10580.5|10578.5|10580.9|10578.9|10578.5|10576.5|2268
1648569300000|2022-03-29 15:55:00|10580.1|10578.1|10580.5|10578.5|10580.5|10578.5|10578.9|10576.9|1546
1648569600000|2022-03-29 16:00:00|10580.1|10578.1|10576.2|10574.2|10580.1|10578.1|10576.2|10574.2|5028
1648569900000|2022-03-29 16:05:00|10575.8|10573.8|10575|10573|10576.2|10574.2|10574.2|10572.2|2775
1648570200000|2022-03-29 16:10:00|10574.6|10572.6|10575.8|10573.8|10576.6|10574.6|10573.9|10571.9|3601
1648570500000|2022-03-29 16:15:00|10576|10574|10575.4|10573.4|10576.8|10574.8|10574.2|10572.2|7615
1648570800000|2022-03-29 16:20:00|10575|10573|10575.8|10573.8|10576.2|10574.2|10575|10573|2118
1648571100000|2022-03-29 16:25:00|10575.4|10573.4|10576.6|10574.6|10576.6|10574.6|10575.4|10573.4|1361
1648571400000|2022-03-29 16:30:00|10577|10575|10577|10575|10577.8|10575.8|10576.6|10574.6|1843
1648571700000|2022-03-29 16:35:00|10577.4|10575.4|10577|10575|10578.9|10576.9|10577|10575|1926
1648572000000|2022-03-29 16:40:00|10576.8|10574.8|10576.6|10574.6|10578.5|10576.5|10576.6|10574.6|1815
1648572300000|2022-03-29 16:45:00|10577|10575|10577|10575|10577.4|10575.4|10576.6|10574.6|389
1648572600000|2022-03-29 16:50:00|10576.6|10574.6|10575.8|10573.8|10576.6|10574.6|10575|10573|3009
1648572900000|2022-03-29 16:55:00|10576|10574|10577.2|10575.2|10577.4|10575.4|10576|10574|1133
1648573200000|2022-03-29 17:00:00|10577.4|10575.4|10576.2|10574.2|10577.4|10575.4|10574.6|10572.6|1354
1648573500000|2022-03-29 17:05:00|10576|10574|10576.6|10574.6|10576.6|10574.6|10575.4|10573.4|970
1648573800000|2022-03-29 17:10:00|10576.4|10574.4|10575.4|10573.4|10576.4|10574.4|10575|10573|881
1648574100000|2022-03-29 17:15:00|10575|10573|10574.2|10572.2|10575.4|10573.4|10574.2|10572.2|1251
1648574400000|2022-03-29 17:20:00|10574.6|10572.6|10574.2|10572.2|10575.4|10573.4|10574.2|10572.2|1083
1648574700000|2022-03-29 17:25:00|10574.6|10572.6|10573.9|10571.9|10574.6|10572.6|10573.9|10571.9|434
1648575000000|2022-03-29 17:30:00|10574.2|10572.2|10575.8|10573.8|10575.8|10573.8|10573.9|10571.9|2260
1648575300000|2022-03-29 17:35:00|10575.4|10573.4|10576.6|10574.6|10577|10575|10575.4|10573.4|1639
1648575600000|2022-03-29 17:40:00|10576.2|10574.2|10575.8|10573.8|10576.2|10574.2|10575.4|10573.4|863
1648575900000|2022-03-29 17:45:00|10575.6|10573.6|10576.2|10574.2|10576.6|10574.6|10575.4|10573.4|1183
1648576200000|2022-03-29 17:50:00|10576.6|10574.6|10578.1|10576.1|10578.5|10576.5|10576.2|10574.2|2382
1648576500000|2022-03-29 17:55:00|10577.8|10575.8|10579.7|10577.7|10580.5|10578.5|10577.8|10575.8|2370
1648576800000|2022-03-29 18:00:00|10580.1|10578.1|10578.9|10576.9|10580.5|10578.5|10578.5|10576.5|2210
1648577100000|2022-03-29 18:05:00|10578.7|10576.7|10578.5|10576.5|10579.3|10577.3|10577.8|10575.8|1089
1648577400000|2022-03-29 18:10:00|10578.9|10576.9|10578.1|10576.1|10578.9|10576.9|10578.1|10576.1|1076
1648577700000|2022-03-29 18:15:00|10578.3|10576.3|10577.8|10575.8|10578.5|10576.5|10577.8|10575.8|1419
1648578000000|2022-03-29 18:20:00|10578.1|10576.1|10578.5|10576.5|10578.9|10576.9|10577.8|10575.8|2023
1648578300000|2022-03-29 18:25:00|10578.9|10576.9|10578.1|10576.1|10578.9|10576.9|10578.1|10576.1|633
1648578600000|2022-03-29 18:30:00|10578.5|10576.5|10579.3|10577.3|10579.7|10577.7|10578.5|10576.5|1134
1648578900000|2022-03-29 18:35:00|10579.7|10577.7|10579.7|10577.7|10580.5|10578.5|10579.3|10577.3|2409
1648579200000|2022-03-29 18:40:00|10580.1|10578.1|10580.5|10578.5|10581.3|10579.3|10580.1|10578.1|6088
1648579500000|2022-03-29 18:45:00|10580.7|10578.7|10582.8|10580.8|10582.8|10580.8|10580.1|10578.1|22723
1648579800000|2022-03-29 18:50:00|10582.4|10580.4|10582.8|10580.8|10584|10582|10582.1|10580.1|7137
1648580100000|2022-03-29 18:55:00|10582.4|10580.4|10584|10582|10584.4|10582.4|10582.4|10580.4|4008
1648580400000|2022-03-29 19:00:00|10583.6|10581.6|10582.4|10580.4|10583.6|10581.6|10582.4|10580.4|1054
1648580700000|2022-03-29 19:05:00|10582.8|10580.8|10580.9|10578.9|10582.8|10580.8|10580.9|10578.9|1637
1648581000000|2022-03-29 19:10:00|10580.5|10578.5|10580.9|10578.9|10581.3|10579.3|10580.1|10578.1|598
1648581300000|2022-03-29 19:15:00|10580.5|10578.5|10581.7|10579.7|10581.7|10579.7|10580.5|10578.5|679
1648581600000|2022-03-29 19:20:00|10581.5|10579.5|10582.1|10580.1|10582.1|10580.1|10581.3|10579.3|1754
1648581900000|2022-03-29 19:25:00|10582.4|10580.4|10581.3|10579.3|10582.4|10580.4|10581.3|10579.3|1317
1648582200000|2022-03-29 19:30:00|10581.7|10579.7|10579.7|10577.7|10581.7|10579.7|10579.7|10577.7|1030
1648582500000|2022-03-29 19:35:00|10579.3|10577.3|10579.3|10577.3|10579.3|10577.3|10579.1|10577.1|799
1648582800000|2022-03-29 19:40:00|10579.5|10577.5|10579.7|10577.7|10580.1|10578.1|10579.3|10577.3|1477
1648583100000|2022-03-29 19:45:00|10580.1|10578.1|10579.7|10577.7|10580.1|10578.1|10579.7|10577.7|443
1648583400000|2022-03-29 19:50:00|10580.1|10578.1|10580.1|10578.1|10581.7|10579.7|10579.9|10577.9|2517
1648583700000|2022-03-29 19:55:00|10580.3|10578.3|10581.3|10579.3|10581.3|10579.3|10579.7|10577.7|1192
1648584000000|2022-03-29 20:00:00|10581.7|10579.7|10580.5|10578.5|10581.9|10579.9|10580.5|10578.5|2658
1648584300000|2022-03-29 20:05:00|10580.9|10578.9|10580.1|10578.1|10580.9|10578.9|10580.1|10578.1|352
1648584600000|2022-03-29 20:10:00|10580.3|10578.3|10580.1|10578.1|10580.5|10578.5|10580.1|10578.1|1141
1648584900000|2022-03-29 20:15:00|10580.3|10578.3|10579.3|10577.3|10580.3|10578.3|10579.3|10577.3|536
1648585200000|2022-03-29 20:20:00|10579.5|10577.5|10578.9|10576.9|10579.5|10577.5|10578.9|10576.9|682
1648585500000|2022-03-29 20:25:00|10579.3|10577.3|10578.9|10576.9|10579.3|10577.3|10578.9|10576.9|399
1648585800000|2022-03-29 20:30:00|10579.7|10577.7|10578.9|10576.9|10580.1|10578.1|10578.9|10576.9|252
1648586100000|2022-03-29 20:35:00|10578.5|10576.5|10578.5|10576.5|10578.9|10576.9|10578.5|10576.5|367
1648586400000|2022-03-29 20:40:00|10578.7|10576.7|10579.3|10577.3|10579.3|10577.3|10578.5|10576.5|419
1648586700000|2022-03-29 20:45:00|10578.9|10576.9|10578.1|10576.1|10579.3|10577.3|10578.1|10576.1|1244
1648587000000|2022-03-29 20:50:00|10578.5|10576.5|10579.5|10577.5|10579.7|10577.7|10578.1|10576.1|1253
1648587300000|2022-03-29 20:55:00|10579.3|10577.3|10579.7|10577.7|10579.7|10577.7|10578.9|10576.9|1021
1648591200000|2022-03-29 22:00:00|10580.9|10578.9|10580.9|10578.9|10581.7|10579.7|10580.5|10578.5|328
1648591500000|2022-03-29 22:05:00|10580.5|10578.5|10580.7|10578.7|10580.9|10578.9|10580.5|10578.5|17
1648591800000|2022-03-29 22:10:00|10580.5|10578.5|10580.5|10578.5|10580.5|10578.5|10580.5|10578.5|78
1648592100000|2022-03-29 22:15:00|10580.1|10578.1|10580.5|10578.5|10580.5|10578.5|10580.1|10578.1|28
1648592400000|2022-03-29 22:20:00|10580.7|10578.7|10579.7|10577.7|10580.9|10578.9|10579.5|10577.5|436
1648592700000|2022-03-29 22:25:00|10579.5|10577.5|10579.7|10577.7|10580.1|10578.1|10579.5|10577.5|86
1648593000000|2022-03-29 22:30:00|10579.3|10577.3|10579.3|10577.3|10579.7|10577.7|10579.3|10577.3|163
1648593300000|2022-03-29 22:35:00|10579.7|10577.7|10578.9|10576.9|10579.7|10577.7|10578.9|10576.9|149
1648593600000|2022-03-29 22:40:00|10578.5|10576.5|10578.5|10576.5|10578.9|10576.9|10578.5|10576.5|82
1648593900000|2022-03-29 22:45:00|10578.7|10576.7|10578.5|10576.5|10578.9|10576.9|10578.5|10576.5|216
1648594200000|2022-03-29 22:50:00|10578.1|10576.1|10577.8|10575.8|10578.5|10576.5|10577.8|10575.8|160
1648594500000|2022-03-29 22:55:00|10578|10576|10577.8|10575.8|10578.1|10576.1|10577.4|10575.4|263
1648594800000|2022-03-29 23:00:00|10578|10576|10578.1|10576.1|10578.5|10576.5|10577.8|10575.8|262
1648595100000|2022-03-29 23:05:00|10578|10576|10578.1|10576.1|10578.5|10576.5|10577.8|10575.8|129
1648595400000|2022-03-29 23:10:00|10578.3|10576.3|10578.5|10576.5|10578.5|10576.5|10578.1|10576.1|95
1648595700000|2022-03-29 23:15:00|10578.7|10576.7|10578.1|10576.1|10578.9|10576.9|10578.1|10576.1|94
1648596000000|2022-03-29 23:20:00|10578|10576|10578.5|10576.5|10578.5|10576.5|10577.8|10575.8|239
1648596300000|2022-03-29 23:25:00|10578.7|10576.7|10578.5|10576.5|10578.9|10576.9|10578.1|10576.1|76
1648596600000|2022-03-29 23:30:00|10578.3|10576.3|10578.5|10576.5|10578.9|10576.9|10578.1|10576.1|203
1648596900000|2022-03-29 23:35:00|10578.3|10576.3|10578.5|10576.5|10578.5|10576.5|10578.1|10576.1|203
1648597200000|2022-03-29 23:40:00|10578.3|10576.3|10578.5|10576.5|10578.5|10576.5|10578.1|10576.1|121
1648597500000|2022-03-29 23:45:00|10579.3|10577.3|10579.7|10577.7|10579.7|10577.7|10579.3|10577.3|209
1648597800000|2022-03-29 23:50:00|10579.5|10577.5|10580.1|10578.1|10580.1|10578.1|10579.3|10577.3|233
1648598100000|2022-03-29 23:55:00|10580.3|10578.3|10580.1|10578.1|10580.9|10578.9|10580.1|10578.1|185
1648598400000|2022-03-30 00:00:00|10580.3|10578.3|10581.9|10579.9|10582.1|10580.1|10580.1|10578.1|415
1648598700000|2022-03-30 00:05:00|10582.1|10580.1|10580.7|10578.7|10583.6|10581.6|10580.5|10578.5|340
1648599000000|2022-03-30 00:10:00|10580.5|10578.5|10582.1|10580.1|10582.1|10580.1|10580.5|10578.5|98
1648599300000|2022-03-30 00:15:00|10582.4|10580.4|10582.8|10580.8|10584|10582|10582.1|10580.1|390
1648599600000|2022-03-30 00:20:00|10582.3|10580.3|10582.4|10580.4|10583.2|10581.2|10581.7|10579.7|189
1648599900000|2022-03-30 00:25:00|10582.1|10580.1|10582.8|10580.8|10582.8|10580.8|10581.5|10579.5|308
1648600200000|2022-03-30 00:30:00|10582.4|10580.4|10581.7|10579.7|10582.8|10580.8|10581.5|10579.5|233
1648600500000|2022-03-30 00:35:00|10582.1|10580.1|10582.4|10580.4|10582.8|10580.8|10581.3|10579.3|82
1648600800000|2022-03-30 00:40:00|10582.6|10580.6|10581.3|10579.3|10582.8|10580.8|10581.3|10579.3|192
1648601100000|2022-03-30 00:45:00|10581.7|10579.7|10582.8|10580.8|10583.2|10581.2|10581.3|10579.3|187
1648601400000|2022-03-30 00:50:00|10582.6|10580.6|10583|10581|10583.2|10581.2|10582.1|10580.1|497
1648601700000|2022-03-30 00:55:00|10582.8|10580.8|10584|10582|10584|10582|10582.8|10580.8|389
1648602000000|2022-03-30 01:00:00|10583.6|10581.6|10585.2|10583.2|10586.4|10584.4|10583.6|10581.6|996
1648602300000|2022-03-30 01:05:00|10585.4|10583.4|10586.7|10584.7|10586.7|10584.7|10585.2|10583.2|210
1648602600000|2022-03-30 01:10:00|10587.1|10585.1|10587.1|10585.1|10587.5|10585.5|10586.4|10584.4|453
1648602900000|2022-03-30 01:15:00|10587.9|10585.9|10587.9|10585.9|10588.3|10586.3|10587.1|10585.1|1052
1648603200000|2022-03-30 01:20:00|10587.7|10585.7|10586|10584|10587.9|10585.9|10586|10584|714
1648603500000|2022-03-30 01:25:00|10585.8|10583.8|10586.4|10584.4|10586.7|10584.7|10585.2|10583.2|1038
1648603800000|2022-03-30 01:30:00|10586.7|10584.7|10587.1|10585.1|10587.1|10585.1|10586.2|10584.2|600
1648604100000|2022-03-30 01:35:00|10586.9|10584.9|10586.4|10584.4|10587.5|10585.5|10586.4|10584.4|343
1648604400000|2022-03-30 01:40:00|10586.5|10584.5|10585.2|10583.2|10586.5|10584.5|10585.2|10583.2|408
1648604700000|2022-03-30 01:45:00|10584.8|10582.8|10584.2|10582.2|10585.2|10583.2|10584|10582|1293
1648605000000|2022-03-30 01:50:00|10584|10582|10584|10582|10584.8|10582.8|10583.6|10581.6|456
1648605300000|2022-03-30 01:55:00|10584.4|10582.4|10585.2|10583.2|10585.2|10583.2|10584|10582|251
1648605600000|2022-03-30 02:00:00|10586|10584|10586|10584|10586.4|10584.4|10585.6|10583.6|239
1648605900000|2022-03-30 02:05:00|10586.2|10584.2|10585.2|10583.2|10586.4|10584.4|10585.2|10583.2|254
1648606200000|2022-03-30 02:10:00|10585.4|10583.4|10586.4|10584.4|10587.1|10585.1|10585.2|10583.2|463
1648606500000|2022-03-30 02:15:00|10586.7|10584.7|10587.1|10585.1|10587.5|10585.5|10586.4|10584.4|418
1648606800000|2022-03-30 02:20:00|10586.9|10584.9|10586.7|10584.7|10587.9|10585.9|10586|10584|449
1648607100000|2022-03-30 02:25:00|10586.9|10584.9|10586.7|10584.7|10586.9|10584.9|10586|10584|237
1648607400000|2022-03-30 02:30:00|10586.9|10584.9|10587.1|10585.1|10587.5|10585.5|10586.7|10584.7|481
1648607700000|2022-03-30 02:35:00|10586.7|10584.7|10587.5|10585.5|10587.9|10585.9|10586.7|10584.7|344
1648608000000|2022-03-30 02:40:00|10587.9|10585.9|10588.3|10586.3|10588.3|10586.3|10587.7|10585.7|238
1648608300000|2022-03-30 02:45:00|10587.9|10585.9|10588.3|10586.3|10588.3|10586.3|10587.9|10585.9|97
1648608600000|2022-03-30 02:50:00|10587.9|10585.9|10587.9|10585.9|10588.3|10586.3|10587.9|10585.9|58
1648608900000|2022-03-30 02:55:00|10588.1|10586.1|10588.7|10586.7|10589.1|10587.1|10587.9|10585.9|542
1648609200000|2022-03-30 03:00:00|10588.3|10586.3|10588.7|10586.7|10588.7|10586.7|10588.3|10586.3|60
1648609500000|2022-03-30 03:05:00|10588.5|10586.5|10589.5|10587.5|10589.5|10587.5|10588.3|10586.3|322
1648609800000|2022-03-30 03:10:00|10589.3|10587.3|10589.3|10587.3|10589.9|10587.9|10589.1|10587.1|614
1648610100000|2022-03-30 03:15:00|10589.5|10587.5|10589.5|10587.5|10589.9|10587.9|10588.7|10586.7|677
1648610400000|2022-03-30 03:20:00|10589.9|10587.9|10589.5|10587.5|10589.9|10587.9|10589.5|10587.5|849
1648610700000|2022-03-30 03:25:00|10589.9|10587.9|10590.6|10588.6|10591.4|10589.4|10589.5|10587.5|853
1648611000000|2022-03-30 03:30:00|10591|10589|10589.1|10587.1|10591|10589|10588.7|10586.7|871
1648611300000|2022-03-30 03:35:00|10588.7|10586.7|10589.1|10587.1|10589.5|10587.5|10588.7|10586.7|478
1648611600000|2022-03-30 03:40:00|10589.5|10587.5|10589.1|10587.1|10589.5|10587.5|10589.1|10587.1|325
1648611900000|2022-03-30 03:45:00|10588.9|10586.9|10589.1|10587.1|10589.5|10587.5|10588.7|10586.7|146
1648612200000|2022-03-30 03:50:00|10588.7|10586.7|10588.7|10586.7|10589.1|10587.1|10588.7|10586.7|81
1648612500000|2022-03-30 03:55:00|10589.1|10587.1|10590.1|10588.1|10590.3|10588.3|10588.9|10586.9|415
1648612800000|2022-03-30 04:00:00|10590.3|10588.3|10591|10589|10591.2|10589.2|10590.1|10588.1|181
1648613100000|2022-03-30 04:05:00|10590.6|10588.6|10592.2|10590.2|10592.6|10590.6|10590.6|10588.6|1253
1648613400000|2022-03-30 04:10:00|10592.6|10590.6|10591.8|10589.8|10592.6|10590.6|10591.8|10589.8|312
1648613700000|2022-03-30 04:15:00|10591.6|10589.6|10592.2|10590.2|10592.6|10590.6|10591.4|10589.4|831
1648614000000|2022-03-30 04:20:00|10592.6|10590.6|10592.6|10590.6|10593|10591|10592.2|10590.2|482
1648614300000|2022-03-30 04:25:00|10592.2|10590.2|10592.6|10590.6|10592.6|10590.6|10592.2|10590.2|264
1648614600000|2022-03-30 04:30:00|10593|10591|10590.6|10588.6|10593|10591|10590.6|10588.6|848
1648614900000|2022-03-30 04:35:00|10590.8|10588.8|10591|10589|10591|10589|10590.6|10588.6|274
1648615200000|2022-03-30 04:40:00|10590.8|10588.8|10591|10589|10591|10589|10590.6|10588.6|114
1648615500000|2022-03-30 04:45:00|10590.6|10588.6|10591.4|10589.4|10591.8|10589.8|10590.6|10588.6|322
1648615800000|2022-03-30 04:50:00|10591|10589|10591|10589|10591|10589|10591|10589|131
1648616100000|2022-03-30 04:55:00|10591.4|10589.4|10591.4|10589.4|10592.2|10590.2|10591.4|10589.4|560
1648616400000|2022-03-30 05:00:00|10591|10589|10591.4|10589.4|10591.4|10589.4|10590.6|10588.6|572
1648616700000|2022-03-30 05:05:00|10591|10589|10589.5|10587.5|10591|10589|10589.3|10587.3|553
1648617000000|2022-03-30 05:10:00|10589.3|10587.3|10589.1|10587.1|10589.9|10587.9|10589.1|10587.1|361
1648617300000|2022-03-30 05:15:00|10589.3|10587.3|10589.5|10587.5|10589.5|10587.5|10589.1|10587.1|336
1648617600000|2022-03-30 05:20:00|10589.1|10587.1|10589.1|10587.1|10589.5|10587.5|10589.1|10587.1|175
1648617900000|2022-03-30 05:25:00|10589.3|10587.3|10589.9|10587.9|10590.3|10588.3|10589.3|10587.3|158
1648618200000|2022-03-30 05:30:00|10589.7|10587.7|10589.9|10587.9|10590.3|10588.3|10589.1|10587.1|240
1648618500000|2022-03-30 05:35:00|10589.5|10587.5|10589.5|10587.5|10589.9|10587.9|10589.5|10587.5|86
1648618800000|2022-03-30 05:40:00|10589.7|10587.7|10589.5|10587.5|10590.3|10588.3|10589.5|10587.5|250
1648619100000|2022-03-30 05:45:00|10589.3|10587.3|10589.5|10587.5|10589.5|10587.5|10589.3|10587.3|168
1648619400000|2022-03-30 05:50:00|10589.1|10587.1|10589.1|10587.1|10589.5|10587.5|10588.9|10586.9|312
1648619700000|2022-03-30 05:55:00|10588.9|10586.9|10588.3|10586.3|10589.5|10587.5|10588.3|10586.3|695
1648620000000|2022-03-30 06:00:00|10587.9|10585.9|10589.5|10587.5|10589.5|10587.5|10587.5|10585.5|799
1648620300000|2022-03-30 06:05:00|10589.9|10587.9|10590.6|10588.6|10590.6|10588.6|10589.1|10587.1|382
1648620600000|2022-03-30 06:10:00|10591|10589|10591.8|10589.8|10592.6|10590.6|10590.6|10588.6|1003
1648620900000|2022-03-30 06:15:00|10591.4|10589.4|10591|10589|10591.8|10589.8|10591|10589|158
1648621200000|2022-03-30 06:20:00|10590.6|10588.6|10589.5|10587.5|10590.6|10588.6|10589.1|10587.1|484
1648621500000|2022-03-30 06:25:00|10589.1|10587.1|10588.7|10586.7|10589.9|10587.9|10588.3|10586.3|551
1648621800000|2022-03-30 06:30:00|10588.5|10586.5|10588.3|10586.3|10588.7|10586.7|10587.9|10585.9|305
1648622100000|2022-03-30 06:35:00|10587.9|10585.9|10587.1|10585.1|10588.3|10586.3|10587.1|10585.1|209
1648622400000|2022-03-30 06:40:00|10587.5|10585.5|10586.7|10584.7|10587.5|10585.5|10586.4|10584.4|959
1648622700000|2022-03-30 06:45:00|10586.5|10584.5|10585.6|10583.6|10586.7|10584.7|10585.6|10583.6|1022
1648623000000|2022-03-30 06:50:00|10585.4|10583.4|10586.7|10584.7|10586.7|10584.7|10584.4|10582.4|1513
1648623300000|2022-03-30 06:55:00|10586.4|10584.4|10586|10584|10586.7|10584.7|10586|10584|183
1648623600000|2022-03-30 07:00:00|10585.6|10583.6|10584.4|10582.4|10586|10584|10584.4|10582.4|1382
1648623900000|2022-03-30 07:05:00|10584.6|10582.6|10584.2|10582.2|10585.6|10583.6|10584|10582|1331
1648624200000|2022-03-30 07:10:00|10584.4|10582.4|10582.1|10580.1|10584.4|10582.4|10582.1|10580.1|992
1648624500000|2022-03-30 07:15:00|10582.4|10580.4|10584.8|10582.8|10584.8|10582.8|10582.3|10580.3|1204
1648624800000|2022-03-30 07:20:00|10584.6|10582.6|10584.8|10582.8|10585.6|10583.6|10584|10582|693
1648625100000|2022-03-30 07:25:00|10585.2|10583.2|10587.1|10585.1|10587.9|10585.9|10584.8|10582.8|1443
1648625400000|2022-03-30 07:30:00|10587.3|10585.3|10588.7|10586.7|10589.1|10587.1|10586.4|10584.4|878
1648625700000|2022-03-30 07:35:00|10588.3|10586.3|10587.9|10585.9|10588.7|10586.7|10587.1|10585.1|816
1648626000000|2022-03-30 07:40:00|10587.5|10585.5|10587.5|10585.5|10587.9|10585.9|10587.1|10585.1|729
1648626300000|2022-03-30 07:45:00|10587.9|10585.9|10587.9|10585.9|10588.3|10586.3|10587.1|10585.1|1618
1648626600000|2022-03-30 07:50:00|10588.3|10586.3|10588.9|10586.9|10589.1|10587.1|10588.1|10586.1|579
1648626900000|2022-03-30 07:55:00|10588.7|10586.7|10588.7|10586.7|10589.5|10587.5|10588.7|10586.7|569
1648627200000|2022-03-30 08:00:00|10588.3|10586.3|10591|10589|10591|10589|10587.9|10585.9|980
1648627500000|2022-03-30 08:05:00|10591.4|10589.4|10591.4|10589.4|10592.6|10590.6|10590.6|10588.6|1322
1648627800000|2022-03-30 08:10:00|10591.6|10589.6|10592.6|10590.6|10592.6|10590.6|10591|10589|1379
1648628100000|2022-03-30 08:15:00|10592.4|10590.4|10592.2|10590.2|10592.6|10590.6|10591.8|10589.8|816
1648628400000|2022-03-30 08:20:00|10591.8|10589.8|10591.8|10589.8|10592.2|10590.2|10591|10589|857
1648628700000|2022-03-30 08:25:00|10592.2|10590.2|10593|10591|10593|10591|10591.8|10589.8|845
1648629000000|2022-03-30 08:30:00|10593.4|10591.4|10594.2|10592.2|10594.6|10592.6|10593.4|10591.4|1806
1648629300000|2022-03-30 08:35:00|10594.6|10592.6|10593|10591|10594.6|10592.6|10592.8|10590.8|2611
1648629600000|2022-03-30 08:40:00|10593.2|10591.2|10593.8|10591.8|10594.6|10592.6|10593|10591|480
1648629900000|2022-03-30 08:45:00|10593|10591|10592.6|10590.6|10593.4|10591.4|10592.2|10590.2|967
1648630200000|2022-03-30 08:50:00|10592.2|10590.2|10592.6|10590.6|10593|10591|10592.2|10590.2|891
1648630500000|2022-03-30 08:55:00|10592.4|10590.4|10590.8|10588.8|10592.6|10590.6|10590.8|10588.8|753
1648630800000|2022-03-30 09:00:00|10591|10589|10591.6|10589.6|10591.8|10589.8|10590.3|10588.3|784
1648631100000|2022-03-30 09:05:00|10591.8|10589.8|10591.4|10589.4|10591.8|10589.8|10590.6|10588.6|500
1648631400000|2022-03-30 09:10:00|10591.2|10589.2|10591|10589|10591.4|10589.4|10590.6|10588.6|449
1648631700000|2022-03-30 09:15:00|10590.8|10588.8|10589.9|10587.9|10591|10589|10589.9|10587.9|604
1648632000000|2022-03-30 09:20:00|10589.5|10587.5|10589.1|10587.1|10589.5|10587.5|10588.7|10586.7|461
1648632300000|2022-03-30 09:25:00|10588.9|10586.9|10589.5|10587.5|10589.9|10587.9|10588.3|10586.3|377
1648632600000|2022-03-30 09:30:00|10589.7|10587.7|10589.5|10587.5|10589.9|10587.9|10588.7|10586.7|1314
1648632900000|2022-03-30 09:35:00|10589.3|10587.3|10590.6|10588.6|10590.6|10588.6|10589.3|10587.3|410
1648633200000|2022-03-30 09:40:00|10591|10589|10591|10589|10591.4|10589.4|10590.6|10588.6|152
1648633500000|2022-03-30 09:45:00|10590.6|10588.6|10590.6|10588.6|10591.4|10589.4|10590.6|10588.6|1869
1648633800000|2022-03-30 09:50:00|10590.8|10588.8|10589.5|10587.5|10591|10589|10588.9|10586.9|2590
1648634100000|2022-03-30 09:55:00|10589.9|10587.9|10588.9|10586.9|10589.9|10587.9|10588.7|10586.7|546
1648634400000|2022-03-30 10:00:00|10589.1|10587.1|10589.9|10587.9|10590.6|10588.6|10588.7|10586.7|1002
1648634700000|2022-03-30 10:05:00|10589.5|10587.5|10588.3|10586.3|10589.5|10587.5|10587.5|10585.5|659
1648635000000|2022-03-30 10:10:00|10588.7|10586.7|10588.7|10586.7|10588.7|10586.7|10587.9|10585.9|247
1648635300000|2022-03-30 10:15:00|10588.3|10586.3|10588.3|10586.3|10588.7|10586.7|10587.5|10585.5|941
1648635600000|2022-03-30 10:20:00|10588.1|10586.1|10588.5|10586.5|10588.7|10586.7|10587.9|10585.9|325
1648635900000|2022-03-30 10:25:00|10588.3|10586.3|10588.3|10586.3|10588.7|10586.7|10588.3|10586.3|383
1648636200000|2022-03-30 10:30:00|10587.9|10585.9|10588.3|10586.3|10588.3|10586.3|10587.9|10585.9|131
1648636500000|2022-03-30 10:35:00|10588.7|10586.7|10588.7|10586.7|10589.1|10587.1|10588.3|10586.3|533
1648636800000|2022-03-30 10:40:00|10588.3|10586.3|10588.3|10586.3|10588.7|10586.7|10587.9|10585.9|231
1648637100000|2022-03-30 10:45:00|10588.7|10586.7|10588.7|10586.7|10589.5|10587.5|10588.7|10586.7|290
1648637400000|2022-03-30 10:50:00|10588.9|10586.9|10588.3|10586.3|10589.1|10587.1|10588.3|10586.3|418
1648637700000|2022-03-30 10:55:00|10588.5|10586.5|10586.4|10584.4|10589.1|10587.1|10586.4|10584.4|979
1648638000000|2022-03-30 11:00:00|10586|10584|10586.4|10584.4|10586.7|10584.7|10585.6|10583.6|1250
1648638300000|2022-03-30 11:05:00|10586.7|10584.7|10586.7|10584.7|10587.1|10585.1|10586.7|10584.7|529
1648638600000|2022-03-30 11:10:00|10586.4|10584.4|10584.8|10582.8|10586.4|10584.4|10584.4|10582.4|774
1648638900000|2022-03-30 11:15:00|10585|10583|10586|10584|10586|10584|10584.8|10582.8|752
1648639200000|2022-03-30 11:20:00|10586.2|10584.2|10587.1|10585.1|10587.1|10585.1|10586.2|10584.2|478
1648639500000|2022-03-30 11:25:00|10586.9|10584.9|10586.7|10584.7|10586.9|10584.9|10586|10584|779
1648639800000|2022-03-30 11:30:00|10586.5|10584.5|10586.7|10584.7|10586.7|10584.7|10586|10584|818
1648640100000|2022-03-30 11:35:00|10586.9|10584.9|10587.9|10585.9|10587.9|10585.9|10586.7|10584.7|418
1648640400000|2022-03-30 11:40:00|10588.1|10586.1|10587.5|10585.5|10588.1|10586.1|10587.1|10585.1|614
1648640700000|2022-03-30 11:45:00|10587.9|10585.9|10588.1|10586.1|10588.1|10586.1|10587.5|10585.5|142
1648641000000|2022-03-30 11:50:00|10588.3|10586.3|10587.9|10585.9|10588.3|10586.3|10587.9|10585.9|348
1648641300000|2022-03-30 11:55:00|10588.3|10586.3|10587.1|10585.1|10588.3|10586.3|10586.7|10584.7|867
1648641600000|2022-03-30 12:00:00|10586.9|10584.9|10584.4|10582.4|10586.9|10584.9|10584.4|10582.4|1366
1648641900000|2022-03-30 12:05:00|10584.6|10582.6|10584.8|10582.8|10585.6|10583.6|10584.2|10582.2|1171
1648642200000|2022-03-30 12:10:00|10584.4|10582.4|10583.4|10581.4|10585.2|10583.2|10583.4|10581.4|2541
1648642500000|2022-03-30 12:15:00|10583.6|10581.6|10585.6|10583.6|10586.4|10584.4|10583.6|10581.6|1935
1648642800000|2022-03-30 12:20:00|10585.2|10583.2|10583.2|10581.2|10585.4|10583.4|10583.2|10581.2|2879
1648643100000|2022-03-30 12:25:00|10583.6|10581.6|10583.2|10581.2|10583.6|10581.6|10582.4|10580.4|1944
1648643400000|2022-03-30 12:30:00|10583.4|10581.4|10583.6|10581.6|10584.4|10582.4|10581.9|10579.9|2361
1648643700000|2022-03-30 12:35:00|10583.2|10581.2|10584.4|10582.4|10584.4|10582.4|10582.8|10580.8|2317
1648644000000|2022-03-30 12:40:00|10584.8|10582.8|10584|10582|10585.2|10583.2|10583.6|10581.6|1615
1648644300000|2022-03-30 12:45:00|10584.4|10582.4|10585.2|10583.2|10585.6|10583.6|10584|10582|1715
1648644600000|2022-03-30 12:50:00|10585|10583|10584|10582|10585|10583|10582.8|10580.8|1532
1648644900000|2022-03-30 12:55:00|10584.2|10582.2|10585.2|10583.2|10585.2|10583.2|10583.2|10581.2|1926
1648645200000|2022-03-30 13:00:00|10585|10583|10584.8|10582.8|10585.6|10583.6|10584|10582|1865
1648645500000|2022-03-30 13:05:00|10584.4|10582.4|10584|10582|10584.8|10582.8|10583|10581|1941
1648645800000|2022-03-30 13:10:00|10583.6|10581.6|10583.2|10581.2|10583.6|10581.6|10583.2|10581.2|402
1648646100000|2022-03-30 13:15:00|10582.8|10580.8|10579.7|10577.7|10582.8|10580.8|10579.3|10577.3|5107
1648646400000|2022-03-30 13:20:00|10579.3|10577.3|10579.7|10577.7|10580.1|10578.1|10578.9|10576.9|1410
1648646700000|2022-03-30 13:25:00|10580.1|10578.1|10580.9|10578.9|10580.9|10578.9|10579.3|10577.3|1676
1648647000000|2022-03-30 13:30:00|10580.5|10578.5|10580.9|10578.9|10580.9|10578.9|10579.7|10577.7|1405
1648647300000|2022-03-30 13:35:00|10581.1|10579.1|10580.5|10578.5|10581.3|10579.3|10580.5|10578.5|2031
1648647600000|2022-03-30 13:40:00|10580.3|10578.3|10580.9|10578.9|10581.3|10579.3|10580.1|10578.1|1484
1648647900000|2022-03-30 13:45:00|10581.3|10579.3|10581.3|10579.3|10582.1|10580.1|10580.9|10578.9|2165
1648648200000|2022-03-30 13:50:00|10581.7|10579.7|10582.1|10580.1|10582.1|10580.1|10581.7|10579.7|3110
1648648500000|2022-03-30 13:55:00|10581.9|10579.9|10581.7|10579.7|10582.1|10580.1|10581.7|10579.7|3058
1648648800000|2022-03-30 14:00:00|10582.1|10580.1|10582.4|10580.4|10582.4|10580.4|10581.7|10579.7|1443
1648649100000|2022-03-30 14:05:00|10582.8|10580.8|10583.2|10581.2|10583.2|10581.2|10582.4|10580.4|1888
1648649400000|2022-03-30 14:10:00|10582.8|10580.8|10585.2|10583.2|10585.2|10583.2|10582.8|10580.8|3364
1648649700000|2022-03-30 14:15:00|10585.6|10583.6|10587.5|10585.5|10587.9|10585.9|10585.2|10583.2|4183
1648650000000|2022-03-30 14:20:00|10587.1|10585.1|10587.9|10585.9|10587.9|10585.9|10586.7|10584.7|2123
1648650300000|2022-03-30 14:25:00|10587.5|10585.5|10589.5|10587.5|10589.9|10587.9|10587.5|10585.5|2373
1648650600000|2022-03-30 14:30:00|10589.9|10587.9|10587.5|10585.5|10589.9|10587.9|10587.1|10585.1|4249
1648650900000|2022-03-30 14:35:00|10587.9|10585.9|10587.1|10585.1|10588.1|10586.1|10587.1|10585.1|2217
1648651200000|2022-03-30 14:40:00|10586.7|10584.7|10585.2|10583.2|10586.7|10584.7|10584.6|10582.6|2581
1648651500000|2022-03-30 14:45:00|10584.8|10582.8|10584.8|10582.8|10585.6|10583.6|10584.4|10582.4|2036
1648651800000|2022-03-30 14:50:00|10585.2|10583.2|10584.8|10582.8|10585.2|10583.2|10584.4|10582.4|1529
1648652100000|2022-03-30 14:55:00|10584.4|10582.4|10584|10582|10584.8|10582.8|10583.2|10581.2|1447
1648652400000|2022-03-30 15:00:00|10584.4|10582.4|10585.2|10583.2|10585.2|10583.2|10583.6|10581.6|1806
1648652700000|2022-03-30 15:05:00|10585.6|10583.6|10585.6|10583.6|10585.6|10583.6|10585.2|10583.2|1921
1648653000000|2022-03-30 15:10:00|10585.2|10583.2|10586|10584|10587.1|10585.1|10585.2|10583.2|1466
1648653300000|2022-03-30 15:15:00|10585.6|10583.6|10586.4|10584.4|10586.4|10584.4|10585.6|10583.6|1153
1648653600000|2022-03-30 15:20:00|10586.7|10584.7|10586.7|10584.7|10587.5|10585.5|10586.4|10584.4|1240
1648653900000|2022-03-30 15:25:00|10586.9|10584.9|10587.9|10585.9|10587.9|10585.9|10586.9|10584.9|924
1648654200000|2022-03-30 15:30:00|10587.5|10585.5|10586.7|10584.7|10587.7|10585.7|10586.4|10584.4|1349
1648654500000|2022-03-30 15:35:00|10586.4|10584.4|10587.1|10585.1|10587.1|10585.1|10586|10584|875
1648654800000|2022-03-30 15:40:00|10587.5|10585.5|10587.9|10585.9|10588.3|10586.3|10587.5|10585.5|992
1648655100000|2022-03-30 15:45:00|10588.3|10586.3|10587.1|10585.1|10588.7|10586.7|10587.1|10585.1|1100
1648655400000|2022-03-30 15:50:00|10587.5|10585.5|10587.5|10585.5|10587.7|10585.7|10587.1|10585.1|785
1648655700000|2022-03-30 15:55:00|10587.1|10585.1|10587.1|10585.1|10587.5|10585.5|10587.1|10585.1|1253
1648656000000|2022-03-30 16:00:00|10587.5|10585.5|10588.7|10586.7|10589.1|10587.1|10587.3|10585.3|2677
1648656300000|2022-03-30 16:05:00|10588.3|10586.3|10588.7|10586.7|10588.7|10586.7|10587.9|10585.9|1397
1648656600000|2022-03-30 16:10:00|10588.3|10586.3|10589.5|10587.5|10589.5|10587.5|10588.3|10586.3|437
1648656900000|2022-03-30 16:15:00|10589.1|10587.1|10589.5|10587.5|10589.9|10587.9|10589.1|10587.1|1316
1648657200000|2022-03-30 16:20:00|10589.1|10587.1|10589.1|10587.1|10589.5|10587.5|10588.7|10586.7|1687
1648657500000|2022-03-30 16:25:00|10588.9|10586.9|10588.7|10586.7|10588.9|10586.9|10588.3|10586.3|2037
1648657800000|2022-03-30 16:30:00|10588.5|10586.5|10588.7|10586.7|10589.1|10587.1|10588.3|10586.3|1012
1648658100000|2022-03-30 16:35:00|10588.3|10586.3|10588.7|10586.7|10588.7|10586.7|10587.9|10585.9|1268
1648658400000|2022-03-30 16:40:00|10589.1|10587.1|10589.9|10587.9|10589.9|10587.9|10589.1|10587.1|910
1648658700000|2022-03-30 16:45:00|10590.3|10588.3|10589.9|10587.9|10590.3|10588.3|10589.5|10587.5|1208
1648659000000|2022-03-30 16:50:00|10590.1|10588.1|10591|10589|10591|10589|10590.1|10588.1|1106
1648659300000|2022-03-30 16:55:00|10590.6|10588.6|10590.6|10588.6|10591|10589|10590.3|10588.3|954
1648659600000|2022-03-30 17:00:00|10590.3|10588.3|10589.1|10587.1|10591|10589|10589.1|10587.1|1995
1648659900000|2022-03-30 17:05:00|10588.9|10586.9|10590.3|10588.3|10590.3|10588.3|10588.7|10586.7|868
1648660200000|2022-03-30 17:10:00|10590.1|10588.1|10589.9|10587.9|10590.3|10588.3|10589.5|10587.5|1148
1648660500000|2022-03-30 17:15:00|10590.3|10588.3|10589.5|10587.5|10590.3|10588.3|10589.5|10587.5|1338
1648660800000|2022-03-30 17:20:00|10589.7|10587.7|10589.5|10587.5|10589.7|10587.7|10589.5|10587.5|653
1648661100000|2022-03-30 17:25:00|10589.9|10587.9|10589.9|10587.9|10589.9|10587.9|10589.5|10587.5|1116
1648661400000|2022-03-30 17:30:00|10589.5|10587.5|10588.7|10586.7|10589.5|10587.5|10588.7|10586.7|496
1648661700000|2022-03-30 17:35:00|10588.5|10586.5|10589.1|10587.1|10589.1|10587.1|10588.3|10586.3|1242
1648662000000|2022-03-30 17:40:00|10588.7|10586.7|10588.3|10586.3|10588.7|10586.7|10588.3|10586.3|579
1648662300000|2022-03-30 17:45:00|10588.7|10586.7|10588.3|10586.3|10588.7|10586.7|10587.9|10585.9|2774
1648662600000|2022-03-30 17:50:00|10588.7|10586.7|10588.3|10586.3|10588.7|10586.7|10588.3|10586.3|2360
1648662900000|2022-03-30 17:55:00|10588.7|10586.7|10588.7|10586.7|10589.1|10587.1|10588.3|10586.3|2822
1648663200000|2022-03-30 18:00:00|10588.9|10586.9|10589.9|10587.9|10589.9|10587.9|10588.7|10586.7|2597
1648663500000|2022-03-30 18:05:00|10590.3|10588.3|10590.3|10588.3|10590.6|10588.6|10590.3|10588.3|2280
1648663800000|2022-03-30 18:10:00|10590.6|10588.6|10590.6|10588.6|10591|10589|10590.3|10588.3|227
1648664100000|2022-03-30 18:15:00|10590.5|10588.5|10589.9|10587.9|10590.6|10588.6|10589.5|10587.5|1203
1648664400000|2022-03-30 18:20:00|10590.3|10588.3|10590.3|10588.3|10590.3|10588.3|10589.9|10587.9|252
1648664700000|2022-03-30 18:25:00|10589.9|10587.9|10589.5|10587.5|10590.3|10588.3|10589.5|10587.5|629
1648665000000|2022-03-30 18:30:00|10589.1|10587.1|10589.5|10587.5|10589.9|10587.9|10589.1|10587.1|629
1648665300000|2022-03-30 18:35:00|10589.1|10587.1|10589.1|10587.1|10589.1|10587.1|10589.1|10587.1|464
1648665600000|2022-03-30 18:40:00|10588.7|10586.7|10589.1|10587.1|10589.1|10587.1|10588.7|10586.7|748
1648665900000|2022-03-30 18:45:00|10588.7|10586.7|10588.7|10586.7|10589.1|10587.1|10588.3|10586.3|1526
1648666200000|2022-03-30 18:50:00|10588.3|10586.3|10588.7|10586.7|10588.7|10586.7|10588.3|10586.3|878
1648666500000|2022-03-30 18:55:00|10588.3|10586.3|10589.1|10587.1|10589.1|10587.1|10587.9|10585.9|2476
1648666800000|2022-03-30 19:00:00|10588.7|10586.7|10588.7|10586.7|10588.7|10586.7|10588.7|10586.7|991
1648667100000|2022-03-30 19:05:00|10589.1|10587.1|10589.1|10587.1|10589.5|10587.5|10589.1|10587.1|584
1648667400000|2022-03-30 19:10:00|10589.5|10587.5|10589.9|10587.9|10589.9|10587.9|10589.5|10587.5|348
1648667700000|2022-03-30 19:15:00|10590.3|10588.3|10591|10589|10591|10589|10590.3|10588.3|2628
1648668000000|2022-03-30 19:20:00|10590.6|10588.6|10590.6|10588.6|10590.6|10588.6|10590.3|10588.3|952
1648668300000|2022-03-30 19:25:00|10590.8|10588.8|10590.6|10588.6|10591.4|10589.4|10590.6|10588.6|1277
1648668600000|2022-03-30 19:30:00|10591|10589|10591.4|10589.4|10591.4|10589.4|10591|10589|973
1648668900000|2022-03-30 19:35:00|10591.8|10589.8|10590.6|10588.6|10592.2|10590.2|10590.6|10588.6|1673
1648669200000|2022-03-30 19:40:00|10590.8|10588.8|10591|10589|10591|10589|10590.6|10588.6|695
1648669500000|2022-03-30 19:45:00|10591.4|10589.4|10592.2|10590.2|10592.2|10590.2|10591|10589|1218
1648669800000|2022-03-30 19:50:00|10592|10590|10592.2|10590.2|10592.2|10590.2|10591.4|10589.4|794
1648670100000|2022-03-30 19:55:00|10592|10590|10591.6|10589.6|10592.2|10590.2|10591.4|10589.4|1434
1648670400000|2022-03-30 20:00:00|10591.8|10589.8|10593.4|10591.4|10593.4|10591.4|10591.4|10589.4|1923
1648670700000|2022-03-30 20:05:00|10593|10591|10592.2|10590.2|10593|10591|10592.2|10590.2|1383
1648671000000|2022-03-30 20:10:00|10592.4|10590.4|10592.2|10590.2|10592.4|10590.4|10591.8|10589.8|349
1648671300000|2022-03-30 20:15:00|10592.6|10590.6|10593.4|10591.4|10593.8|10591.8|10592.6|10590.6|674
1648671600000|2022-03-30 20:20:00|10593.8|10591.8|10594.2|10592.2|10594.2|10592.2|10593.4|10591.4|1093
1648671900000|2022-03-30 20:25:00|10594|10592|10593|10591|10594.2|10592.2|10593|10591|508
1648672200000|2022-03-30 20:30:00|10593.4|10591.4|10592.6|10590.6|10593.4|10591.4|10592.6|10590.6|826
1648672500000|2022-03-30 20:35:00|10592.8|10590.8|10592.6|10590.6|10593|10591|10592.6|10590.6|475
1648672800000|2022-03-30 20:40:00|10592.2|10590.2|10592.2|10590.2|10592.6|10590.6|10591.8|10589.8|595
1648673100000|2022-03-30 20:45:00|10591.8|10589.8|10591.8|10589.8|10592.2|10590.2|10591.4|10589.4|823
1648673400000|2022-03-30 20:50:00|10592.2|10590.2|10593|10591|10593|10591|10591.8|10589.8|1235
1648673700000|2022-03-30 20:55:00|10592.6|10590.6|10592.6|10590.6|10594.2|10592.2|10592.6|10590.6|1455
1648677600000|2022-03-30 22:00:00|10593.4|10591.4|10594.2|10592.2|10594.9|10592.9|10593.4|10591.4|237
1648677900000|2022-03-30 22:05:00|10594|10592|10594.2|10592.2|10594.2|10592.2|10594|10592|17
1648678200000|2022-03-30 22:10:00|10593.8|10591.8|10594.2|10592.2|10594.2|10592.2|10593.8|10591.8|70
1648678500000|2022-03-30 22:15:00|10593.8|10591.8|10594.2|10592.2|10594.2|10592.2|10593.8|10591.8|48
1648678800000|2022-03-30 22:20:00|||||||||2
1648679100000|2022-03-30 22:25:00|10593.8|10591.8|10594.2|10592.2|10594.2|10592.2|10593.8|10591.8|17
1648679400000|2022-03-30 22:30:00|||||||||23
1648679700000|2022-03-30 22:35:00|10594|10592|10593.8|10591.8|10594.2|10592.2|10593.8|10591.8|48
1648680000000|2022-03-30 22:40:00|||||||||1
1648680300000|2022-03-30 22:45:00|10593|10591|10593|10591|10593.2|10591.2|10593|10591|131
1648680600000|2022-03-30 22:50:00|10593.2|10591.2|10593.2|10591.2|10593.4|10591.4|10593.2|10591.2|31
1648680900000|2022-03-30 22:55:00|10593|10591|10593.4|10591.4|10593.4|10591.4|10593|10591|0
1648681200000|2022-03-30 23:00:00|10593.2|10591.2|10593.4|10591.4|10593.4|10591.4|10593|10591|48
1648681500000|2022-03-30 23:05:00|10593|10591|10593|10591|10593|10591|10593|10591|19
1648681800000|2022-03-30 23:10:00|10593.4|10591.4|10593.4|10591.4|10593.4|10591.4|10593.4|10591.4|2
1648682100000|2022-03-30 23:15:00|10593.8|10591.8|10594.2|10592.2|10594.6|10592.6|10593.8|10591.8|153
1648682400000|2022-03-30 23:20:00|10594.6|10592.6|10594.2|10592.2|10594.6|10592.6|10594.2|10592.2|19
1648682700000|2022-03-30 23:25:00|10593.8|10591.8|10593|10591|10593.8|10591.8|10593|10591|52
1648683000000|2022-03-30 23:30:00|10593.4|10591.4|10593.4|10591.4|10593.4|10591.4|10593|10591|42
1648683300000|2022-03-30 23:35:00|10593.8|10591.8|10594.8|10592.8|10594.8|10592.8|10593.8|10591.8|155
1648683600000|2022-03-30 23:40:00|10594.9|10592.9|10594.9|10592.9|10595.7|10593.7|10594.6|10592.6|70
1648683900000|2022-03-30 23:45:00|10595.1|10593.1|10595.3|10593.3|10595.5|10593.5|10595.1|10593.1|107
1648684200000|2022-03-30 23:50:00|||||||||241
1648684500000|2022-03-30 23:55:00|10595.5|10593.5|10595.3|10593.3|10595.7|10593.7|10595.3|10593.3|142
1648684800000|2022-03-31 00:00:00|10594.9|10592.9|10594.6|10592.6|10594.9|10592.9|10594.2|10592.2|498
1648685100000|2022-03-31 00:05:00|10594.2|10592.2|10593.4|10591.4|10594.2|10592.2|10593|10591|220
1648685400000|2022-03-31 00:10:00|10593.8|10591.8|10592.2|10590.2|10594.2|10592.2|10591.4|10589.4|1160
1648685700000|2022-03-31 00:15:00|10592.4|10590.4|10592.6|10590.6|10593|10591|10591|10589|583
1648686000000|2022-03-31 00:20:00|10592.8|10590.8|10594.4|10592.4|10594.6|10592.6|10592.6|10590.6|228
1648686300000|2022-03-31 00:25:00|10594.6|10592.6|10596.1|10594.1|10596.9|10594.9|10594.2|10592.2|407
1648686600000|2022-03-31 00:30:00|10596.5|10594.5|10597.7|10595.7|10598.1|10596.1|10596.1|10594.1|776
1648686900000|2022-03-31 00:35:00|10597.9|10595.9|10598.1|10596.1|10598.5|10596.5|10597.5|10595.5|211
1648687200000|2022-03-31 00:40:00|10597.7|10595.7|10597.3|10595.3|10597.7|10595.7|10595.5|10593.5|354
1648687500000|2022-03-31 00:45:00|10596.9|10594.9|10597.3|10595.3|10597.7|10595.7|10596.9|10594.9|438
1648687800000|2022-03-31 00:50:00|10597.7|10595.7|10596.5|10594.5|10597.7|10595.7|10596.5|10594.5|266
1648688100000|2022-03-31 00:55:00|10595.7|10593.7|10597.3|10595.3|10597.7|10595.7|10595.7|10593.7|192
1648688400000|2022-03-31 01:00:00|10597.5|10595.5|10596.5|10594.5|10597.7|10595.7|10596.5|10594.5|144
1648688700000|2022-03-31 01:05:00|10596.9|10594.9|10596.9|10594.9|10597.3|10595.3|10596.5|10594.5|157
1648689000000|2022-03-31 01:10:00|10597.1|10595.1|10597.3|10595.3|10597.7|10595.7|10596.9|10594.9|364
1648689300000|2022-03-31 01:15:00|10596.9|10594.9|10596.9|10594.9|10596.9|10594.9|10596.5|10594.5|267
1648689600000|2022-03-31 01:20:00|10596.7|10594.7|10596.9|10594.9|10596.9|10594.9|10596.1|10594.1|149
1648689900000|2022-03-31 01:25:00|10597.3|10595.3|10597.3|10595.3|10597.3|10595.3|10596.7|10594.7|109
1648690200000|2022-03-31 01:30:00|10596.9|10594.9|10597.3|10595.3|10597.3|10595.3|10596.9|10594.9|105
1648690500000|2022-03-31 01:35:00|10596.9|10594.9|10597.7|10595.7|10597.7|10595.7|10596.9|10594.9|116
1648690800000|2022-03-31 01:40:00|10597.3|10595.3|10597.7|10595.7|10597.7|10595.7|10597.3|10595.3|114
1648691100000|2022-03-31 01:45:00|10598.1|10596.1|10598.1|10596.1|10598.5|10596.5|10598.1|10596.1|294
1648691400000|2022-03-31 01:50:00|10598.5|10596.5|10598.9|10596.9|10598.9|10596.9|10598.5|10596.5|213
1648691700000|2022-03-31 01:55:00|10599.2|10597.2|10598.9|10596.9|10599.2|10597.2|10598.9|10596.9|315
1648692000000|2022-03-31 02:00:00|10599|10597|10598.9|10596.9|10599.2|10597.2|10598.9|10596.9|157
1648692300000|2022-03-31 02:05:00|||||||||7
1648692600000|2022-03-31 02:10:00|||||||||1
1648692900000|2022-03-31 02:15:00|10598.5|10596.5|10597.9|10595.9|10598.5|10596.5|10597.7|10595.7|162
1648693200000|2022-03-31 02:20:00|10598.1|10596.1|10597.7|10595.7|10598.1|10596.1|10597.5|10595.5|89
1648693500000|2022-03-31 02:25:00|10597.3|10595.3|10597.3|10595.3|10597.3|10595.3|10597.3|10595.3|15
1648693800000|2022-03-31 02:30:00|10597.7|10595.7|10597.5|10595.5|10597.7|10595.7|10597.3|10595.3|125
1648694100000|2022-03-31 02:35:00|10597.7|10595.7|10597.3|10595.3|10597.7|10595.7|10597.3|10595.3|311
1648694400000|2022-03-31 02:40:00|10597.5|10595.5|10597.3|10595.3|10597.7|10595.7|10597.3|10595.3|287
1648694700000|2022-03-31 02:45:00|10596.9|10594.9|10596.7|10594.7|10597.7|10595.7|10596.5|10594.5|323
1648695000000|2022-03-31 02:50:00|10596.9|10594.9|10596.9|10594.9|10596.9|10594.9|10596.9|10594.9|0
1648695300000|2022-03-31 02:55:00|10597.3|10595.3|10596.9|10594.9|10597.3|10595.3|10596.9|10594.9|154
1648695600000|2022-03-31 03:00:00|10596.5|10594.5|10596.9|10594.9|10596.9|10594.9|10596.5|10594.5|343
1648695900000|2022-03-31 03:05:00|10597.3|10595.3|10597.3|10595.3|10597.3|10595.3|10597.3|10595.3|115
1648696200000|2022-03-31 03:10:00|10597.5|10595.5|10597.3|10595.3|10597.7|10595.7|10597.3|10595.3|550
1648696500000|2022-03-31 03:15:00|10597.7|10595.7|10597.3|10595.3|10597.7|10595.7|10597.3|10595.3|355
1648696800000|2022-03-31 03:20:00|10597.7|10595.7|10597.3|10595.3|10597.7|10595.7|10597.3|10595.3|237
1648697100000|2022-03-31 03:25:00|10597.5|10595.5|10597.3|10595.3|10597.7|10595.7|10597.1|10595.1|94
1648697400000|2022-03-31 03:30:00|10596.9|10594.9|10597.7|10595.7|10597.7|10595.7|10596.9|10594.9|331
1648697700000|2022-03-31 03:35:00|10597.3|10595.3|10597.3|10595.3|10597.7|10595.7|10597.3|10595.3|256
1648698000000|2022-03-31 03:40:00|||||||||10
1648698300000|2022-03-31 03:45:00|10596.9|10594.9|10596.9|10594.9|10596.9|10594.9|10596.9|10594.9|193
1648698600000|2022-03-31 03:50:00|10596.5|10594.5|10596.5|10594.5|10596.5|10594.5|10596.5|10594.5|481
1648698900000|2022-03-31 03:55:00|10596.1|10594.1|10596.1|10594.1|10596.5|10594.5|10596.1|10594.1|349
1648699200000|2022-03-31 04:00:00|10596.5|10594.5|10596.1|10594.1|10596.5|10594.5|10595.7|10593.7|2645
1648699500000|2022-03-31 04:05:00|10595.9|10593.9|10595.7|10593.7|10595.9|10593.9|10595.3|10593.3|237
1648699800000|2022-03-31 04:10:00|10595.3|10593.3|10595.3|10593.3|10595.7|10593.7|10595.3|10593.3|370
1648700100000|2022-03-31 04:15:00|10594.9|10592.9|10595.3|10593.3|10595.3|10593.3|10594.9|10592.9|56
1648700400000|2022-03-31 04:20:00|10595.1|10593.1|10595.3|10593.3|10595.3|10593.3|10594.9|10592.9|33
1648700700000|2022-03-31 04:25:00|10594.9|10592.9|10594.2|10592.2|10594.9|10592.9|10593.8|10591.8|596
1648701000000|2022-03-31 04:30:00|10594.4|10592.4|10594.6|10592.6|10594.6|10592.6|10594.2|10592.2|218
1648701300000|2022-03-31 04:35:00|10594.9|10592.9|10594.6|10592.6|10595.3|10593.3|10594.4|10592.4|311
1648701600000|2022-03-31 04:40:00|10594.4|10592.4|10594.2|10592.2|10594.4|10592.4|10594.2|10592.2|26
1648701900000|2022-03-31 04:45:00|10593.8|10591.8|10593.8|10591.8|10594.2|10592.2|10593|10591|429
1648702200000|2022-03-31 04:50:00|10594.2|10592.2|10594.2|10592.2|10594.2|10592.2|10593.8|10591.8|199
1648702500000|2022-03-31 04:55:00|10594|10592|10594|10592|10594.6|10592.6|10593.8|10591.8|358
1648702800000|2022-03-31 05:00:00|10593.8|10591.8|10592.6|10590.6|10593.8|10591.8|10592.6|10590.6|468
1648703100000|2022-03-31 05:05:00|10593|10591|10593|10591|10593.4|10591.4|10593|10591|157
1648703400000|2022-03-31 05:10:00|10592.8|10590.8|10593|10591|10593.2|10591.2|10592.6|10590.6|386
1648703700000|2022-03-31 05:15:00|10593.4|10591.4|10593.4|10591.4|10593.8|10591.8|10593.4|10591.4|411
1648704000000|2022-03-31 05:20:00|10593|10591|10592.2|10590.2|10593.8|10591.8|10592.2|10590.2|516
1648704300000|2022-03-31 05:25:00|10592|10590|10589.9|10587.9|10592.2|10590.2|10589.9|10587.9|658
1648704600000|2022-03-31 05:30:00|10590.3|10588.3|10591.4|10589.4|10591.4|10589.4|10590.3|10588.3|571
1648704900000|2022-03-31 05:35:00|10591.6|10589.6|10591.8|10589.8|10591.8|10589.8|10591.4|10589.4|135
1648705200000|2022-03-31 05:40:00|10591.4|10589.4|10592.2|10590.2|10592.2|10590.2|10591.4|10589.4|153
1648705500000|2022-03-31 05:45:00|10592.6|10590.6|10593|10591|10593|10591|10592.2|10590.2|501
1648705800000|2022-03-31 05:50:00|10592.6|10590.6|10592.6|10590.6|10593|10591|10592.6|10590.6|325
1648706100000|2022-03-31 05:55:00|10593|10591|10593|10591|10593|10591|10592.6|10590.6|70
1648706400000|2022-03-31 06:00:00|10592.6|10590.6|10594.6|10592.6|10594.9|10592.9|10592.6|10590.6|750
1648706700000|2022-03-31 06:05:00|10594.2|10592.2|10593.8|10591.8|10594.4|10592.4|10593.4|10591.4|406
1648707000000|2022-03-31 06:10:00|10593.6|10591.6|10593.8|10591.8|10594.2|10592.2|10593|10591|546
1648707300000|2022-03-31 06:15:00|10594|10592|10594.2|10592.2|10594.8|10592.8|10594|10592|382
1648707600000|2022-03-31 06:20:00|10594|10592|10594.4|10592.4|10594.8|10592.8|10593.4|10591.4|190
1648707900000|2022-03-31 06:25:00|10594.2|10592.2|10596.1|10594.1|10596.5|10594.5|10594.2|10592.2|1877
1648708200000|2022-03-31 06:30:00|10595.7|10593.7|10596.5|10594.5|10596.5|10594.5|10595.3|10593.3|721
1648708500000|2022-03-31 06:35:00|10596.7|10594.7|10596.9|10594.9|10596.9|10594.9|10596.1|10594.1|344
1648708800000|2022-03-31 06:40:00|10597.1|10595.1|10596.5|10594.5|10597.1|10595.1|10596.5|10594.5|425
1648709100000|2022-03-31 06:45:00|10596.1|10594.1|10596.9|10594.9|10597.3|10595.3|10596.1|10594.1|375
1648709400000|2022-03-31 06:50:00|10597.1|10595.1|10596.5|10594.5|10597.3|10595.3|10596.5|10594.5|1433
1648709700000|2022-03-31 06:55:00|10596.1|10594.1|10595.7|10593.7|10596.5|10594.5|10595.3|10593.3|458
1648710000000|2022-03-31 07:00:00|10595.9|10593.9|10596.5|10594.5|10596.5|10594.5|10594.9|10592.9|925
1648710300000|2022-03-31 07:05:00|10596.3|10594.3|10595.7|10593.7|10596.5|10594.5|10595.3|10593.3|1197
1648710600000|2022-03-31 07:10:00|10595.3|10593.3|10596.1|10594.1|10596.1|10594.1|10595.3|10593.3|434
1648710900000|2022-03-31 07:15:00|10596.3|10594.3|10597.7|10595.7|10597.7|10595.7|10596.3|10594.3|951
1648711200000|2022-03-31 07:20:00|10597.3|10595.3|10598.1|10596.1|10598.5|10596.5|10596.9|10594.9|1553
1648711500000|2022-03-31 07:25:00|10597.7|10595.7|10599.2|10597.2|10599.6|10597.6|10597.7|10595.7|2805
1648711800000|2022-03-31 07:30:00|10599.6|10597.6|10598.9|10596.9|10600.4|10598.4|10598.5|10596.5|1800
1648712100000|2022-03-31 07:35:00|10598.7|10596.7|10598.9|10596.9|10598.9|10596.9|10598.1|10596.1|539
1648712400000|2022-03-31 07:40:00|10598.7|10596.7|10598.1|10596.1|10598.9|10596.9|10598.1|10596.1|943
1648712700000|2022-03-31 07:45:00|10598.5|10596.5|10597.7|10595.7|10598.5|10596.5|10597.7|10595.7|535
1648713000000|2022-03-31 07:50:00|10597.9|10595.9|10597.7|10595.7|10598.1|10596.1|10597.3|10595.3|342
1648713300000|2022-03-31 07:55:00|10597.5|10595.5|10597.7|10595.7|10598.1|10596.1|10597.3|10595.3|605
1648713600000|2022-03-31 08:00:00|10597.3|10595.3|10598.1|10596.1|10598.9|10596.9|10597.3|10595.3|558
1648713900000|2022-03-31 08:05:00|10598.3|10596.3|10599.2|10597.2|10599.6|10597.6|10598.3|10596.3|455
1648714200000|2022-03-31 08:10:00|10598.9|10596.9|10597.3|10595.3|10599.4|10597.4|10597.3|10595.3|1217
1648714500000|2022-03-31 08:15:00|10597.1|10595.1|10597.3|10595.3|10597.3|10595.3|10596.7|10594.7|221
1648714800000|2022-03-31 08:20:00|10596.9|10594.9|10596.1|10594.1|10596.9|10594.9|10596.1|10594.1|434
1648715100000|2022-03-31 08:25:00|10595.9|10593.9|10596.5|10594.5|10596.5|10594.5|10594.9|10592.9|494
1648715400000|2022-03-31 08:30:00|10596.3|10594.3|10595.7|10593.7|10596.9|10594.9|10595.3|10593.3|314
1648715700000|2022-03-31 08:35:00|10595.5|10593.5|10596.5|10594.5|10597.3|10595.3|10595.3|10593.3|743
1648716000000|2022-03-31 08:40:00|10596.9|10594.9|10597.3|10595.3|10597.7|10595.7|10596.5|10594.5|382
1648716300000|2022-03-31 08:45:00|10597.7|10595.7|10598.1|10596.1|10598.9|10596.9|10597.3|10595.3|826
1648716600000|2022-03-31 08:50:00|10598.3|10596.3|10598.9|10596.9|10599.2|10597.2|10598.1|10596.1|512
1648716900000|2022-03-31 08:55:00|10598.7|10596.7|10597.3|10595.3|10599.6|10597.6|10597.3|10595.3|1057
1648717200000|2022-03-31 09:00:00|10597.7|10595.7|10597.7|10595.7|10598.1|10596.1|10597.3|10595.3|527
1648717500000|2022-03-31 09:05:00|10597.3|10595.3|10597.7|10595.7|10597.7|10595.7|10597.3|10595.3|249
1648717800000|2022-03-31 09:10:00|10597.3|10595.3|10596.5|10594.5|10597.5|10595.5|10596.1|10594.1|660
1648718100000|2022-03-31 09:15:00|10596.1|10594.1|10596.1|10594.1|10596.5|10594.5|10595.3|10593.3|604
1648718400000|2022-03-31 09:20:00|10596.5|10594.5|10596.9|10594.9|10597.3|10595.3|10596.1|10594.1|377
1648718700000|2022-03-31 09:25:00|10597.3|10595.3|10596.9|10594.9|10597.3|10595.3|10596.1|10594.1|268
1648719000000|2022-03-31 09:30:00|10596.5|10594.5|10596.9|10594.9|10597.3|10595.3|10596.5|10594.5|540
1648719300000|2022-03-31 09:35:00|10597.3|10595.3|10596.9|10594.9|10597.5|10595.5|10596.9|10594.9|615
1648719600000|2022-03-31 09:40:00|10596.7|10594.7|10597.7|10595.7|10597.7|10595.7|10596.3|10594.3|467
1648719900000|2022-03-31 09:45:00|10597.5|10595.5|10597.3|10595.3|10597.7|10595.7|10596.9|10594.9|500
1648720200000|2022-03-31 09:50:00|10597.1|10595.1|10598.1|10596.1|10598.5|10596.5|10596.9|10594.9|423
1648720500000|2022-03-31 09:55:00|10598.3|10596.3|10599.2|10597.2|10599.4|10597.4|10598.1|10596.1|388
1648720800000|2022-03-31 10:00:00|10599.4|10597.4|10599.6|10597.6|10599.8|10597.8|10598.9|10596.9|563
1648721100000|2022-03-31 10:05:00|10599.8|10597.8|10599.2|10597.2|10599.8|10597.8|10599.2|10597.2|491
1648721400000|2022-03-31 10:10:00|10599.4|10597.4|10598.5|10596.5|10599.6|10597.6|10598.1|10596.1|430
1648721700000|2022-03-31 10:15:00|10598.7|10596.7|10598.1|10596.1|10598.9|10596.9|10597.9|10595.9|376
1648722000000|2022-03-31 10:20:00|10598.5|10596.5|10598.1|10596.1|10598.9|10596.9|10597.9|10595.9|229
1648722300000|2022-03-31 10:25:00|10597.9|10595.9|10597.9|10595.9|10598.1|10596.1|10597.7|10595.7|368
1648722600000|2022-03-31 10:30:00|10598.1|10596.1|10598.9|10596.9|10598.9|10596.9|10597.3|10595.3|357
1648722900000|2022-03-31 10:35:00|10598.7|10596.7|10599.2|10597.2|10599.2|10597.2|10598.5|10596.5|313
1648723200000|2022-03-31 10:40:00|10599.6|10597.6|10599.2|10597.2|10599.6|10597.6|10598.5|10596.5|558
1648723500000|2022-03-31 10:45:00|10598.9|10596.9|10599.6|10597.6|10599.6|10597.6|10598.5|10596.5|275
1648723800000|2022-03-31 10:50:00|10599.2|10597.2|10600|10598|10600.4|10598.4|10599.2|10597.2|207
1648724100000|2022-03-31 10:55:00|10600.2|10598.2|10600.8|10598.8|10600.8|10598.8|10600|10598|173
1648724400000|2022-03-31 11:00:00|10600.4|10598.4|10601.6|10599.6|10602|10600|10600.4|10598.4|768
1648724700000|2022-03-31 11:05:00|10601.2|10599.2|10600.6|10598.6|10601.6|10599.6|10600.4|10598.4|851
1648725000000|2022-03-31 11:10:00|10600.4|10598.4|10600.6|10598.6|10600.8|10598.8|10600|10598|469
1648725300000|2022-03-31 11:15:00|10600.4|10598.4|10599.8|10597.8|10600.4|10598.4|10599.6|10597.6|428
1648725600000|2022-03-31 11:20:00|10600|10598|10600|10598|10600.4|10598.4|10599.6|10597.6|417
1648725900000|2022-03-31 11:25:00|||||||||43
1648726200000|2022-03-31 11:30:00|10600.4|10598.4|10598.9|10596.9|10600.4|10598.4|10598.7|10596.7|1731
1648726500000|2022-03-31 11:35:00|10599|10597|10598.9|10596.9|10599.2|10597.2|10598.5|10596.5|902
1648726800000|2022-03-31 11:40:00|10598.7|10596.7|10598.9|10596.9|10598.9|10596.9|10597.7|10595.7|1498
1648727100000|2022-03-31 11:45:00|10598.7|10596.7|10597.7|10595.7|10598.9|10596.9|10597.7|10595.7|1238
1648727400000|2022-03-31 11:50:00|10597.3|10595.3|10597.7|10595.7|10597.7|10595.7|10597.3|10595.3|1237
1648727700000|2022-03-31 11:55:00|10598.1|10596.1|10597.7|10595.7|10598.1|10596.1|10597.3|10595.3|1643
1648728000000|2022-03-31 12:00:00|10598.1|10596.1|10595.7|10593.7|10598.1|10596.1|10594.9|10592.9|2460
1648728300000|2022-03-31 12:05:00|10596.1|10594.1|10594.6|10592.6|10596.1|10594.1|10594.2|10592.2|1591
1648728600000|2022-03-31 12:10:00|10594.2|10592.2|10594.2|10592.2|10594.6|10592.6|10593|10591|1456
1648728900000|2022-03-31 12:15:00|10593.8|10591.8|10593|10591|10593.8|10591.8|10593|10591|607
1648729200000|2022-03-31 12:20:00|10593.4|10591.4|10593.8|10591.8|10593.8|10591.8|10593|10591|1367
1648729500000|2022-03-31 12:25:00|10594.2|10592.2|10595.7|10593.7|10595.7|10593.7|10594.2|10592.2|1994
1648729800000|2022-03-31 12:30:00|10595.3|10593.3|10596.1|10594.1|10597.7|10595.7|10594.6|10592.6|2875
1648730100000|2022-03-31 12:35:00|10595.9|10593.9|10595.3|10593.3|10596.9|10594.9|10595.3|10593.3|986
1648730400000|2022-03-31 12:40:00|10594.9|10592.9|10593.8|10591.8|10594.9|10592.9|10593.8|10591.8|1307
1648730700000|2022-03-31 12:45:00|10593.6|10591.6|10592.6|10590.6|10593.6|10591.6|10592.2|10590.2|2256
1648731000000|2022-03-31 12:50:00|10592.2|10590.2|10592.6|10590.6|10593.4|10591.4|10591.8|10589.8|2083
1648731300000|2022-03-31 12:55:00|10592.2|10590.2|10592.6|10590.6|10593.4|10591.4|10592.2|10590.2|1211
1648731600000|2022-03-31 13:00:00|10592.4|10590.4|10591.8|10589.8|10592.6|10590.6|10591|10589|1785
1648731900000|2022-03-31 13:05:00|10592.2|10590.2|10593.4|10591.4|10593.8|10591.8|10592.2|10590.2|1727
1648732200000|2022-03-31 13:10:00|10593.2|10591.2|10593.8|10591.8|10594.2|10592.2|10593|10591|1585
1648732500000|2022-03-31 13:15:00|10594.2|10592.2|10593|10591|10594.2|10592.2|10592.2|10590.2|866
1648732800000|2022-03-31 13:20:00|10592.2|10590.2|10591.4|10589.4|10592.6|10590.6|10591.4|10589.4|790
1648733100000|2022-03-31 13:25:00|10591.8|10589.8|10591.4|10589.4|10591.8|10589.8|10591|10589|852
1648733400000|2022-03-31 13:30:00|10591|10589|10590.6|10588.6|10591|10589|10590.3|10588.3|1717
1648733700000|2022-03-31 13:35:00|10591|10589|10591.6|10589.6|10591.8|10589.8|10590.6|10588.6|1511
1648734000000|2022-03-31 13:40:00|10591.8|10589.8|10590.6|10588.6|10591.8|10589.8|10590.6|10588.6|1634
1648734300000|2022-03-31 13:45:00|10590.5|10588.5|10591|10589|10591.4|10589.4|10590.3|10588.3|942
1648734600000|2022-03-31 13:50:00|10591.2|10589.2|10591|10589|10591.4|10589.4|10590.3|10588.3|800
1648734900000|2022-03-31 13:55:00|10590.6|10588.6|10589.5|10587.5|10591|10589|10589.5|10587.5|2673
1648735200000|2022-03-31 14:00:00|10589.9|10587.9|10590.3|10588.3|10590.3|10588.3|10589.5|10587.5|2071
1648735500000|2022-03-31 14:05:00|10590.1|10588.1|10591|10589|10591|10589|10590.1|10588.1|2160
1648735800000|2022-03-31 14:10:00|10591.4|10589.4|10592.6|10590.6|10592.6|10590.6|10591|10589|2828
1648736100000|2022-03-31 14:15:00|10592.2|10590.2|10593.8|10591.8|10593.8|10591.8|10592.2|10590.2|3125
1648736400000|2022-03-31 14:20:00|10593.4|10591.4|10593.8|10591.8|10594.2|10592.2|10593.4|10591.4|1734
1648736700000|2022-03-31 14:25:00|10593.4|10591.4|10594.2|10592.2|10594.2|10592.2|10593.4|10591.4|1729
1648737000000|2022-03-31 14:30:00|10593.8|10591.8|10594.2|10592.2|10594.2|10592.2|10593.8|10591.8|699
1648737300000|2022-03-31 14:35:00|10593.8|10591.8|10594.2|10592.2|10594.2|10592.2|10593.4|10591.4|1264
1648737600000|2022-03-31 14:40:00|10594|10592|10594.2|10592.2|10594.2|10592.2|10593.8|10591.8|743
1648737900000|2022-03-31 14:45:00|10593.8|10591.8|10594.2|10592.2|10594.2|10592.2|10593.8|10591.8|677
1648738200000|2022-03-31 14:50:00|||||||||1246
1648738500000|2022-03-31 14:55:00|10594.6|10592.6|10594.6|10592.6|10594.6|10592.6|10594.2|10592.2|1349
1648738800000|2022-03-31 15:00:00|10594.9|10592.9|10594.2|10592.2|10595.1|10593.1|10594.2|10592.2|960
1648739100000|2022-03-31 15:05:00|10593.8|10591.8|10594.2|10592.2|10594.6|10592.6|10593.8|10591.8|1658
1648739400000|2022-03-31 15:10:00|10594.6|10592.6|10594.6|10592.6|10594.6|10592.6|10593.8|10591.8|1121
1648739700000|2022-03-31 15:15:00|10594.8|10592.8|10595.3|10593.3|10595.7|10593.7|10594.6|10592.6|1881
1648740000000|2022-03-31 15:20:00|10594.9|10592.9|10594.9|10592.9|10595.3|10593.3|10594.9|10592.9|821
1648740300000|2022-03-31 15:25:00|10594.6|10592.6|10595.3|10593.3|10595.3|10593.3|10594.6|10592.6|1680
1648740600000|2022-03-31 15:30:00|10595.7|10593.7|10594.9|10592.9|10595.7|10593.7|10594.9|10592.9|1868
1648740900000|2022-03-31 15:35:00|10595.3|10593.3|10595.7|10593.7|10595.7|10593.7|10595.3|10593.3|1569
1648741200000|2022-03-31 15:40:00|10595.3|10593.3|10595.7|10593.7|10595.7|10593.7|10595.3|10593.3|1882
1648741500000|2022-03-31 15:45:00|10595.3|10593.3|10596.5|10594.5|10596.5|10594.5|10595.3|10593.3|3111
1648741800000|2022-03-31 15:50:00|10596.1|10594.1|10596.5|10594.5|10596.5|10594.5|10596.1|10594.1|1073
1648742100000|2022-03-31 15:55:00|10596.1|10594.1|10595.7|10593.7|10596.1|10594.1|10595.7|10593.7|1305
1648742400000|2022-03-31 16:00:00|10595.3|10593.3|10595.3|10593.3|10595.7|10593.7|10594.9|10592.9|1194
1648742700000|2022-03-31 16:05:00|10595.7|10593.7|10595.3|10593.3|10595.7|10593.7|10594.9|10592.9|1034
1648743000000|2022-03-31 16:10:00|10594.9|10592.9|10594.6|10592.6|10594.9|10592.9|10594.2|10592.2|669
1648743300000|2022-03-31 16:15:00|10594.8|10592.8|10594.6|10592.6|10594.9|10592.9|10594.6|10592.6|432
1648743600000|2022-03-31 16:20:00|10594.9|10592.9|10593.8|10591.8|10594.9|10592.9|10593.8|10591.8|718
1648743900000|2022-03-31 16:25:00|10594.2|10592.2|10594.2|10592.2|10594.2|10592.2|10594.2|10592.2|545
1648744200000|2022-03-31 16:30:00|10594.6|10592.6|10594.2|10592.2|10594.6|10592.6|10594.2|10592.2|236
1648744500000|2022-03-31 16:35:00|10593.8|10591.8|10594.2|10592.2|10594.6|10592.6|10593.8|10591.8|2168
1648744800000|2022-03-31 16:40:00|10594.4|10592.4|10594.2|10592.2|10594.6|10592.6|10593.8|10591.8|2962
1648745100000|2022-03-31 16:45:00|10594.6|10592.6|10593.8|10591.8|10594.6|10592.6|10593.8|10591.8|1476
1648745400000|2022-03-31 16:50:00|10593.4|10591.4|10593|10591|10593.4|10591.4|10592.6|10590.6|1051
1648745700000|2022-03-31 16:55:00|10593.4|10591.4|10593.4|10591.4|10593.8|10591.8|10593|10591|968
1648746000000|2022-03-31 17:00:00|10593|10591|10593|10591|10593.4|10591.4|10592.8|10590.8|1193
1648746300000|2022-03-31 17:05:00|10593.2|10591.2|10593.4|10591.4|10593.8|10591.8|10593|10591|1147
1648746600000|2022-03-31 17:10:00|10593.8|10591.8|10593.4|10591.4|10593.8|10591.8|10593.4|10591.4|1578
1648746900000|2022-03-31 17:15:00|10593|10591|10593.8|10591.8|10594.2|10592.2|10593|10591|643
1648747200000|2022-03-31 17:20:00|10594|10592|10593.6|10591.6|10594|10592|10593.4|10591.4|679
1648747500000|2022-03-31 17:25:00|10593.8|10591.8|10593.4|10591.4|10593.8|10591.8|10593|10591|1204
1648747800000|2022-03-31 17:30:00|10593|10591|10593|10591|10593.4|10591.4|10592.6|10590.6|656
1648748100000|2022-03-31 17:35:00|10593.2|10591.2|10593.8|10591.8|10593.8|10591.8|10593|10591|798
1648748400000|2022-03-31 17:40:00|10594.2|10592.2|10594.6|10592.6|10594.6|10592.6|10593.8|10591.8|570
1648748700000|2022-03-31 17:45:00|10594.2|10592.2|10594.9|10592.9|10594.9|10592.9|10594.2|10592.2|4036
1648749000000|2022-03-31 17:50:00|||||||||337
1648749300000|2022-03-31 17:55:00|10595.1|10593.1|10595.3|10593.3|10595.7|10593.7|10594.9|10592.9|1713
1648749600000|2022-03-31 18:00:00|10594.9|10592.9|10594.9|10592.9|10594.9|10592.9|10594.2|10592.2|935
1648749900000|2022-03-31 18:05:00|10594.6|10592.6|10594.6|10592.6|10594.6|10592.6|10594.6|10592.6|283
1648750200000|2022-03-31 18:10:00|10594.9|10592.9|10595.3|10593.3|10595.7|10593.7|10594.9|10592.9|1888
1648750500000|2022-03-31 18:15:00|10594.9|10592.9|10595.7|10593.7|10595.7|10593.7|10594.9|10592.9|1312
1648750800000|2022-03-31 18:20:00|10595.3|10593.3|10595.7|10593.7|10595.7|10593.7|10595.3|10593.3|407
1648751100000|2022-03-31 18:25:00|10595.9|10593.9|10595.7|10593.7|10596.1|10594.1|10595.7|10593.7|583
1648751400000|2022-03-31 18:30:00|10596.1|10594.1|10596.5|10594.5|10596.5|10594.5|10596.1|10594.1|1200
1648751700000|2022-03-31 18:35:00|10596.7|10594.7|10597.3|10595.3|10597.7|10595.7|10596.5|10594.5|2375
1648752000000|2022-03-31 18:40:00|10597.7|10595.7|10597.3|10595.3|10598.1|10596.1|10597.3|10595.3|931
1648752300000|2022-03-31 18:45:00|10596.9|10594.9|10597.7|10595.7|10597.7|10595.7|10596.9|10594.9|1714
1648752600000|2022-03-31 18:50:00|10597.3|10595.3|10596.1|10594.1|10597.7|10595.7|10595.7|10593.7|3886
1648752900000|2022-03-31 18:55:00|10596.5|10594.5|10597.3|10595.3|10598.1|10596.1|10596.1|10594.1|7262
1648753200000|2022-03-31 19:00:00|10597.7|10595.7|10596.9|10594.9|10597.7|10595.7|10596.1|10594.1|2855
1648753500000|2022-03-31 19:05:00|10596.5|10594.5|10596.1|10594.1|10596.9|10594.9|10596.1|10594.1|1345
1648753800000|2022-03-31 19:10:00|10595.7|10593.7|10595.3|10593.3|10596.1|10594.1|10594.9|10592.9|1199
1648754100000|2022-03-31 19:15:00|10594.9|10592.9|10595.7|10593.7|10596.1|10594.1|10594.9|10592.9|2343
1648754400000|2022-03-31 19:20:00|10596.1|10594.1|10595.7|10593.7|10596.1|10594.1|10595.3|10593.3|2360
1648754700000|2022-03-31 19:25:00|10596.1|10594.1|10596.1|10594.1|10596.5|10594.5|10595.7|10593.7|1838
1648755000000|2022-03-31 19:30:00|10595.7|10593.7|10595.3|10593.3|10596.1|10594.1|10594.9|10592.9|1345
1648755300000|2022-03-31 19:35:00|10594.9|10592.9|10594.9|10592.9|10595.7|10593.7|10594.9|10592.9|1191
1648755600000|2022-03-31 19:40:00|10595.3|10593.3|10594.2|10592.2|10595.3|10593.3|10593.8|10591.8|2479
1648755900000|2022-03-31 19:45:00|10594.6|10592.6|10594.6|10592.6|10594.9|10592.9|10593.8|10591.8|3772
1648756200000|2022-03-31 19:50:00|10594.2|10592.2|10592.6|10590.6|10594.9|10592.9|10592.2|10590.2|3267
1648756500000|2022-03-31 19:55:00|10592.2|10590.2|10590.3|10588.3|10593.4|10591.4|10589.1|10587.1|10125
1648756800000|2022-03-31 20:00:00|10590.6|10588.6|10591.4|10589.4|10592.6|10590.6|10589.9|10587.9|7955
1648757100000|2022-03-31 20:05:00|10591.2|10589.2|10591|10589|10591.8|10589.8|10590.8|10588.8|2868
1648757400000|2022-03-31 20:10:00|10591.4|10589.4|10591|10589|10591.4|10589.4|10590.6|10588.6|1115
1648757700000|2022-03-31 20:15:00|10591.4|10589.4|10591|10589|10591.8|10589.8|10591|10589|1525
1648758000000|2022-03-31 20:20:00|10591.4|10589.4|10590.6|10588.6|10592.2|10590.2|10590.6|10588.6|3559
1648758300000|2022-03-31 20:25:00|10590.5|10588.5|10587.5|10585.5|10590.6|10588.6|10587.3|10585.3|2486
1648758600000|2022-03-31 20:30:00|10587.7|10585.7|10589.5|10587.5|10589.5|10587.5|10587.7|10585.7|2868
1648758900000|2022-03-31 20:35:00|10589.1|10587.1|10588.7|10586.7|10589.5|10587.5|10588.7|10586.7|3128
1648759200000|2022-03-31 20:40:00|10588.3|10586.3|10587.5|10585.5|10588.3|10586.3|10587.1|10585.1|1408
1648759500000|2022-03-31 20:45:00|10586.7|10584.7|10587.5|10585.5|10587.5|10585.5|10586.7|10584.7|1060
1648759800000|2022-03-31 20:50:00|10587.3|10585.3|10586.7|10584.7|10587.5|10585.5|10586.4|10584.4|1978
1648760100000|2022-03-31 20:55:00|10586.4|10584.4|10586.7|10584.7|10587.1|10585.1|10586.4|10584.4|771
1648764000000|2022-03-31 22:00:00|10587.1|10585.1|10583.2|10581.2|10587.1|10585.1|10583.2|10581.2|1327
1648764300000|2022-03-31 22:05:00|10583.6|10581.6|10582.6|10580.6|10584|10582|10582.1|10580.1|838
1648764600000|2022-03-31 22:10:00|10582.8|10580.8|10583.8|10581.8|10583.8|10581.8|10582.6|10580.6|286
1648764900000|2022-03-31 22:15:00|10583.6|10581.6|10582.4|10580.4|10583.8|10581.8|10582.3|10580.3|142
1648765200000|2022-03-31 22:20:00|10582.6|10580.6|10583|10581|10583.2|10581.2|10582.4|10580.4|109
1648765500000|2022-03-31 22:25:00|10582.8|10580.8|10580.5|10578.5|10583.2|10581.2|10580.5|10578.5|309
1648765800000|2022-03-31 22:30:00|10580.9|10578.9|10583.6|10581.6|10583.6|10581.6|10580.9|10578.9|385
1648766100000|2022-03-31 22:35:00|10583.8|10581.8|10584.4|10582.4|10584.4|10582.4|10583.6|10581.6|62
1648766400000|2022-03-31 22:40:00|10584.8|10582.8|10584.8|10582.8|10585.4|10583.4|10584.4|10582.4|230
1648766700000|2022-03-31 22:45:00|10585|10583|10586.4|10584.4|10586.4|10584.4|10584.8|10582.8|179
1648767000000|2022-03-31 22:50:00|10585.6|10583.6|10586|10584|10586.4|10584.4|10585.6|10583.6|197
1648767300000|2022-03-31 22:55:00|10585.8|10583.8|10584.8|10582.8|10586|10584|10584.8|10582.8|144
1648767600000|2022-03-31 23:00:00|10585|10583|10585.2|10583.2|10585.6|10583.6|10584.8|10582.8|136
1648767900000|2022-03-31 23:05:00|10584.8|10582.8|10585.6|10583.6|10585.6|10583.6|10584.8|10582.8|156
1648768200000|2022-03-31 23:10:00|10585.8|10583.8|10586|10584|10586|10584|10585.6|10583.6|84
1648768500000|2022-03-31 23:15:00|10586.4|10584.4|10586.4|10584.4|10586.4|10584.4|10586.4|10584.4|50
1648768800000|2022-03-31 23:20:00|10586.5|10584.5|10586.7|10584.7|10586.7|10584.7|10586.5|10584.5|112
1648769100000|2022-03-31 23:25:00|10586.4|10584.4|10586|10584|10586.4|10584.4|10585.6|10583.6|100
1648769400000|2022-03-31 23:30:00|10585.8|10583.8|10586|10584|10586.2|10584.2|10585.8|10583.8|37
1648769700000|2022-03-31 23:35:00|10585.6|10583.6|10585.6|10583.6|10586|10584|10585.6|10583.6|38
1648770000000|2022-03-31 23:40:00|10586|10584|10586|10584|10586|10584|10586|10584|45
1648770300000|2022-03-31 23:45:00|10586.2|10584.2|10586.7|10584.7|10586.7|10584.7|10586.2|10584.2|88
1648770600000|2022-03-31 23:50:00|10586.9|10584.9|10587.1|10585.1|10587.5|10585.5|10586.7|10584.7|98
1648770900000|2022-03-31 23:55:00|10586.7|10584.7|10587.1|10585.1|10587.1|10585.1|10586.4|10584.4|157
1648771200000|2022-04-01 00:00:00|10586.7|10584.7|10584.8|10582.8|10586.7|10584.7|10584.8|10582.8|468
1648771500000|2022-04-01 00:05:00|10584.4|10582.4|10584.8|10582.8|10584.8|10582.8|10584|10582|193
1648771800000|2022-04-01 00:10:00|10584.4|10582.4|10584.4|10582.4|10584.8|10582.8|10583.6|10581.6|255
1648772100000|2022-04-01 00:15:00|10584|10582|10582.8|10580.8|10585.2|10583.2|10582.6|10580.6|552
1648772400000|2022-04-01 00:20:00|10582.4|10580.4|10581.7|10579.7|10582.6|10580.6|10581.3|10579.3|727
1648772700000|2022-04-01 00:25:00|10581.5|10579.5|10580.5|10578.5|10581.7|10579.7|10580.5|10578.5|294
1648773000000|2022-04-01 00:30:00|10580.1|10578.1|10581.3|10579.3|10581.3|10579.3|10579.7|10577.7|1082
1648773300000|2022-04-01 00:35:00|10580.9|10578.9|10580.5|10578.5|10581.3|10579.3|10580.5|10578.5|211
1648773600000|2022-04-01 00:40:00|10580.9|10578.9|10582.1|10580.1|10582.1|10580.1|10580.5|10578.5|592
1648773900000|2022-04-01 00:45:00|10581.9|10579.9|10582.4|10580.4|10582.4|10580.4|10581.7|10579.7|165
1648774200000|2022-04-01 00:50:00|10582.3|10580.3|10582.4|10580.4|10582.4|10580.4|10581.9|10579.9|424
1648774500000|2022-04-01 00:55:00|10582.1|10580.1|10582.4|10580.4|10582.4|10580.4|10581.7|10579.7|164
1648774800000|2022-04-01 01:00:00|10582.8|10580.8|10582.1|10580.1|10583.2|10581.2|10581.7|10579.7|421
1648775100000|2022-04-01 01:05:00|10582.3|10580.3|10582.8|10580.8|10582.8|10580.8|10582.3|10580.3|272
1648775400000|2022-04-01 01:10:00|10582.6|10580.6|10582.8|10580.8|10582.8|10580.8|10582.4|10580.4|295
1648775700000|2022-04-01 01:15:00|10583|10581|10582.4|10580.4|10583.6|10581.6|10582.4|10580.4|269
1648776000000|2022-04-01 01:20:00|10582.1|10580.1|10582.1|10580.1|10582.1|10580.1|10581.7|10579.7|168
1648776300000|2022-04-01 01:25:00|10581.7|10579.7|10581.5|10579.5|10582.1|10580.1|10581.3|10579.3|443
1648776600000|2022-04-01 01:30:00|10581.7|10579.7|10581.3|10579.3|10582.1|10580.1|10581.3|10579.3|334
1648776900000|2022-04-01 01:35:00|10581.7|10579.7|10583.2|10581.2|10583.2|10581.2|10581.7|10579.7|409
1648777200000|2022-04-01 01:40:00|10583|10581|10583.2|10581.2|10583.6|10581.6|10582.8|10580.8|124
1648777500000|2022-04-01 01:45:00|10583|10581|10582.8|10580.8|10583.2|10581.2|10582.8|10580.8|191
1648777800000|2022-04-01 01:50:00|10583|10581|10583.6|10581.6|10583.6|10581.6|10582.6|10580.6|388
1648778100000|2022-04-01 01:55:00|10584|10582|10583.6|10581.6|10584|10582|10583.6|10581.6|156
1648778400000|2022-04-01 02:00:00|10583.2|10581.2|10582.8|10580.8|10583.4|10581.4|10582.8|10580.8|378
1648778700000|2022-04-01 02:05:00|10582.6|10580.6|10583.2|10581.2|10583.2|10581.2|10582.4|10580.4|164
1648779000000|2022-04-01 02:10:00|10583.6|10581.6|10584|10582|10584|10582|10583.4|10581.4|187
1648779300000|2022-04-01 02:15:00|10583.8|10581.8|10584|10582|10584.4|10582.4|10583.6|10581.6|96
1648779600000|2022-04-01 02:20:00|10583.8|10581.8|10584|10582|10584.2|10582.2|10583.6|10581.6|154
1648779900000|2022-04-01 02:25:00|10583.6|10581.6|10583.6|10581.6|10583.6|10581.6|10583.2|10581.2|168
1648780200000|2022-04-01 02:30:00|10583.4|10581.4|10582.4|10580.4|10583.4|10581.4|10582.4|10580.4|176
1648780500000|2022-04-01 02:35:00|10582.6|10580.6|10582.4|10580.4|10582.8|10580.8|10582.4|10580.4|270
1648780800000|2022-04-01 02:40:00|10582.1|10580.1|10581.7|10579.7|10582.1|10580.1|10581.3|10579.3|262
1648781100000|2022-04-01 02:45:00|10582.1|10580.1|10581.3|10579.3|10582.1|10580.1|10581.3|10579.3|410
1648781400000|2022-04-01 02:50:00|10580.9|10578.9|10580.5|10578.5|10581.3|10579.3|10580.1|10578.1|988
1648781700000|2022-04-01 02:55:00|10580.1|10578.1|10580.1|10578.1|10580.1|10578.1|10579.7|10577.7|337
1648782000000|2022-04-01 03:00:00|||||||||104
1648782300000|2022-04-01 03:05:00|10580.5|10578.5|10580.5|10578.5|10580.9|10578.9|10580.5|10578.5|204
1648782600000|2022-04-01 03:10:00|10580.7|10578.7|10580.5|10578.5|10580.9|10578.9|10580.1|10578.1|208
1648782900000|2022-04-01 03:15:00|||||||||15
1648783200000|2022-04-01 03:20:00|10580.3|10578.3|10580.5|10578.5|10580.5|10578.5|10580.3|10578.3|37
1648783500000|2022-04-01 03:25:00|10580.1|10578.1|10580.5|10578.5|10580.5|10578.5|10580.1|10578.1|33
1648783800000|2022-04-01 03:30:00|10580.1|10578.1|10580.1|10578.1|10580.5|10578.5|10580.1|10578.1|182
1648784100000|2022-04-01 03:35:00|10579.7|10577.7|10580.1|10578.1|10580.5|10578.5|10579.7|10577.7|136
1648784400000|2022-04-01 03:40:00|10579.7|10577.7|10578.9|10576.9|10579.9|10577.9|10578.1|10576.1|601
1648784700000|2022-04-01 03:45:00|10579.1|10577.1|10579.3|10577.3|10579.3|10577.3|10578.9|10576.9|86
1648785000000|2022-04-01 03:50:00|10579.7|10577.7|10580.1|10578.1|10580.1|10578.1|10579.3|10577.3|241
1648785300000|2022-04-01 03:55:00|10579.7|10577.7|10580.3|10578.3|10580.5|10578.5|10579.7|10577.7|79
1648785600000|2022-04-01 04:00:00|10580.5|10578.5|10580.5|10578.5|10580.9|10578.9|10580.1|10578.1|266
1648785900000|2022-04-01 04:05:00|10580.3|10578.3|10580.1|10578.1|10580.5|10578.5|10580.1|10578.1|174
1648786200000|2022-04-01 04:10:00|10580.3|10578.3|10580.1|10578.1|10580.5|10578.5|10580.1|10578.1|104
1648786500000|2022-04-01 04:15:00|10580.5|10578.5|10580.5|10578.5|10580.5|10578.5|10580.3|10578.3|20
1648786800000|2022-04-01 04:20:00|10580.3|10578.3|10580.5|10578.5|10580.5|10578.5|10580.1|10578.1|35
1648787100000|2022-04-01 04:25:00|10580.3|10578.3|10580.5|10578.5|10580.5|10578.5|10580.3|10578.3|8
1648787400000|2022-04-01 04:30:00|10580.3|10578.3|10580.1|10578.1|10580.9|10578.9|10580.1|10578.1|88
1648787700000|2022-04-01 04:35:00|10580.5|10578.5|10580.5|10578.5|10580.7|10578.7|10580.1|10578.1|57
1648788000000|2022-04-01 04:40:00|10580.3|10578.3|10580.5|10578.5|10580.5|10578.5|10580.1|10578.1|60
1648788300000|2022-04-01 04:45:00|10580.1|10578.1|10580.5|10578.5|10580.9|10578.9|10580.1|10578.1|87
1648788600000|2022-04-01 04:50:00|10580.9|10578.9|10580.5|10578.5|10580.9|10578.9|10580.5|10578.5|39
1648788900000|2022-04-01 04:55:00|10580.9|10578.9|10580.5|10578.5|10580.9|10578.9|10580.1|10578.1|124
1648789200000|2022-04-01 05:00:00|10580.3|10578.3|10579.3|10577.3|10580.5|10578.5|10579.3|10577.3|281
1648789500000|2022-04-01 05:05:00|10579.5|10577.5|10579.5|10577.5|10579.7|10577.7|10579.3|10577.3|37
1648789800000|2022-04-01 05:10:00|10579.7|10577.7|10580.1|10578.1|10580.5|10578.5|10579.7|10577.7|60
1648790100000|2022-04-01 05:15:00|10580.5|10578.5|10580.5|10578.5|10580.5|10578.5|10580.1|10578.1|98
1648790400000|2022-04-01 05:20:00|10580.7|10578.7|10580.5|10578.5|10580.9|10578.9|10580.1|10578.1|43
1648790700000|2022-04-01 05:25:00|10580.1|10578.1|10580.5|10578.5|10580.5|10578.5|10580.1|10578.1|114
1648791000000|2022-04-01 05:30:00|10580.9|10578.9|10580.9|10578.9|10580.9|10578.9|10580.5|10578.5|66
1648791300000|2022-04-01 05:35:00|10580.5|10578.5|10580.9|10578.9|10580.9|10578.9|10580.5|10578.5|14
1648791600000|2022-04-01 05:40:00|10581.3|10579.3|10581.3|10579.3|10581.7|10579.7|10580.9|10578.9|143
1648791900000|2022-04-01 05:45:00|10581.5|10579.5|10581.7|10579.7|10581.7|10579.7|10580.9|10578.9|63
1648792200000|2022-04-01 05:50:00|10581.5|10579.5|10581.7|10579.7|10581.7|10579.7|10581.3|10579.3|82
1648792500000|2022-04-01 05:55:00|10581.3|10579.3|10582.1|10580.1|10582.1|10580.1|10581.3|10579.3|283
1648792800000|2022-04-01 06:00:00|10581.9|10579.9|10581.7|10579.7|10582.4|10580.4|10581.7|10579.7|173
1648793100000|2022-04-01 06:05:00|10582.1|10580.1|10581.7|10579.7|10582.1|10580.1|10581.3|10579.3|320
1648793400000|2022-04-01 06:10:00|10582.1|10580.1|10580.9|10578.9|10582.1|10580.1|10580.7|10578.7|513
1648793700000|2022-04-01 06:15:00|10580.7|10578.7|10582.1|10580.1|10582.4|10580.4|10580.7|10578.7|535
1648794000000|2022-04-01 06:20:00|10582.3|10580.3|10582.1|10580.1|10582.4|10580.4|10581.9|10579.9|271
1648794300000|2022-04-01 06:25:00|10581.7|10579.7|10581.7|10579.7|10582.1|10580.1|10581.7|10579.7|186
1648794600000|2022-04-01 06:30:00|10582.1|10580.1|10581.9|10579.9|10582.1|10580.1|10581.7|10579.7|207
1648794900000|2022-04-01 06:35:00|10582.1|10580.1|10582.1|10580.1|10582.4|10580.4|10581.7|10579.7|334
1648795200000|2022-04-01 06:40:00|10581.9|10579.9|10582.1|10580.1|10582.3|10580.3|10581.7|10579.7|117
1648795500000|2022-04-01 06:45:00|10582.3|10580.3|10584.4|10582.4|10584.6|10582.6|10582.3|10580.3|768
1648795800000|2022-04-01 06:50:00|10584|10582|10583.2|10581.2|10584.2|10582.2|10583.2|10581.2|260
1648796100000|2022-04-01 06:55:00|10583|10581|10582.1|10580.1|10583.2|10581.2|10581.7|10579.7|790
1648796400000|2022-04-01 07:00:00|10582.3|10580.3|10581.7|10579.7|10582.4|10580.4|10581.5|10579.5|794
1648796700000|2022-04-01 07:05:00|10581.9|10579.9|10580.9|10578.9|10582.1|10580.1|10580.9|10578.9|516
1648797000000|2022-04-01 07:10:00|10580.5|10578.5|10580.1|10578.1|10580.5|10578.5|10579.7|10577.7|1047
1648797300000|2022-04-01 07:15:00|10579.9|10577.9|10578.5|10576.5|10580.1|10578.1|10578.5|10576.5|791
1648797600000|2022-04-01 07:20:00|10578.9|10576.9|10579.3|10577.3|10579.5|10577.5|10578.5|10576.5|1738
1648797900000|2022-04-01 07:25:00|10578.9|10576.9|10577.4|10575.4|10578.9|10576.9|10577.4|10575.4|1064
1648798200000|2022-04-01 07:30:00|10577.8|10575.8|10577.4|10575.4|10578.1|10576.1|10576.4|10574.4|2256
1648798500000|2022-04-01 07:35:00|10577.2|10575.2|10577.8|10575.8|10577.8|10575.8|10577|10575|829
1648798800000|2022-04-01 07:40:00|10577.6|10575.6|10575|10573|10577.8|10575.8|10574.6|10572.6|1765
1648799100000|2022-04-01 07:45:00|10574.6|10572.6|10575.4|10573.4|10576.6|10574.6|10574.6|10572.6|850
1648799400000|2022-04-01 07:50:00|10575.8|10573.8|10576.2|10574.2|10576.2|10574.2|10575|10573|778
1648799700000|2022-04-01 07:55:00|10576.4|10574.4|10573.5|10571.5|10576.4|10574.4|10572.3|10570.3|2143
1648800000000|2022-04-01 08:00:00|10573.7|10571.7|10575.2|10573.2|10575.2|10573.2|10573.1|10571.1|1098
1648800300000|2022-04-01 08:05:00|10575.4|10573.4|10575.6|10573.6|10576.2|10574.2|10574.6|10572.6|659
1648800600000|2022-04-01 08:10:00|10575.8|10573.8|10575.8|10573.8|10576.6|10574.6|10575.4|10573.4|1335
1648800900000|2022-04-01 08:15:00|10576|10574|10576|10574|10576.6|10574.6|10575.4|10573.4|752
1648801200000|2022-04-01 08:20:00|10576.2|10574.2|10576.2|10574.2|10576.2|10574.2|10575.4|10573.4|457
1648801500000|2022-04-01 08:25:00|10576.4|10574.4|10577.4|10575.4|10577.4|10575.4|10576.4|10574.4|744
1648801800000|2022-04-01 08:30:00|10577.8|10575.8|10577.2|10575.2|10578.1|10576.1|10577|10575|1263
1648802100000|2022-04-01 08:35:00|10577|10575|10577.4|10575.4|10578.1|10576.1|10577|10575|376
1648802400000|2022-04-01 08:40:00|10577.6|10575.6|10577.4|10575.4|10577.8|10575.8|10577.4|10575.4|360
1648802700000|2022-04-01 08:45:00|10577.8|10575.8|10577.2|10575.2|10577.8|10575.8|10577|10575|214
1648803000000|2022-04-01 08:50:00|10576.6|10574.6|10577.4|10575.4|10577.8|10575.8|10576.6|10574.6|951
1648803300000|2022-04-01 08:55:00|10577|10575|10576.2|10574.2|10577|10575|10576.2|10574.2|740
1648803600000|2022-04-01 09:00:00|10576.4|10574.4|10577.8|10575.8|10577.8|10575.8|10576.4|10574.4|407
1648803900000|2022-04-01 09:05:00|10578|10576|10578.1|10576.1|10578.5|10576.5|10577.8|10575.8|675
1648804200000|2022-04-01 09:10:00|10578|10576|10577.4|10575.4|10578.1|10576.1|10577.4|10575.4|136
1648804500000|2022-04-01 09:15:00|10577.6|10575.6|10578.1|10576.1|10578.1|10576.1|10577.4|10575.4|211
1648804800000|2022-04-01 09:20:00|10578.3|10576.3|10577.8|10575.8|10578.5|10576.5|10576.2|10574.2|1605
1648805100000|2022-04-01 09:25:00|10577.6|10575.6|10578|10576|10578.1|10576.1|10577.6|10575.6|420
1648805400000|2022-04-01 09:30:00|10578.1|10576.1|10577.8|10575.8|10578.3|10576.3|10577.4|10575.4|222
1648805700000|2022-04-01 09:35:00|10578.1|10576.1|10578.5|10576.5|10578.9|10576.9|10577.8|10575.8|467
1648806000000|2022-04-01 09:40:00|10578.7|10576.7|10579.3|10577.3|10580.5|10578.5|10578.5|10576.5|1866
1648806300000|2022-04-01 09:45:00|10579.5|10577.5|10578.5|10576.5|10579.7|10577.7|10578.5|10576.5|322
1648806600000|2022-04-01 09:50:00|10578.3|10576.3|10578.5|10576.5|10578.9|10576.9|10578.1|10576.1|154
1648806900000|2022-04-01 09:55:00|10578.3|10576.3|10577.8|10575.8|10578.5|10576.5|10577.4|10575.4|606
1648807200000|2022-04-01 10:00:00|10577.6|10575.6|10576.2|10574.2|10577.8|10575.8|10576.2|10574.2|701
1648807500000|2022-04-01 10:05:00|10576.6|10574.6|10577|10575|10577|10575|10576.2|10574.2|283
1648807800000|2022-04-01 10:10:00|10576.8|10574.8|10577.4|10575.4|10577.4|10575.4|10576.2|10574.2|240
1648808100000|2022-04-01 10:15:00|10577.8|10575.8|10578.9|10576.9|10578.9|10576.9|10577.8|10575.8|431
1648808400000|2022-04-01 10:20:00|10579.3|10577.3|10579.3|10577.3|10579.7|10577.7|10578.9|10576.9|354
1648808700000|2022-04-01 10:25:00|10579.5|10577.5|10579.9|10577.9|10580.1|10578.1|10579.3|10577.3|657
1648809000000|2022-04-01 10:30:00|10580.1|10578.1|10580.9|10578.9|10581.3|10579.3|10579.7|10577.7|217
1648809300000|2022-04-01 10:35:00|10580.7|10578.7|10580.3|10578.3|10580.9|10578.9|10579.3|10577.3|376
1648809600000|2022-04-01 10:40:00|10580.5|10578.5|10580.1|10578.1|10580.5|10578.5|10579.7|10577.7|693
1648809900000|2022-04-01 10:45:00|10579.7|10577.7|10579.3|10577.3|10580.1|10578.1|10579.3|10577.3|502
1648810200000|2022-04-01 10:50:00|10579.5|10577.5|10579.7|10577.7|10580.1|10578.1|10578.9|10576.9|363
1648810500000|2022-04-01 10:55:00|10579.9|10577.9|10578.9|10576.9|10580.1|10578.1|10578.9|10576.9|659
1648810800000|2022-04-01 11:00:00|10579.3|10577.3|10578.9|10576.9|10579.3|10577.3|10578.1|10576.1|560
1648811100000|2022-04-01 11:05:00|10579.3|10577.3|10577|10575|10579.3|10577.3|10577|10575|1091
1648811400000|2022-04-01 11:10:00|10576.8|10574.8|10577|10575|10577.8|10575.8|10576.2|10574.2|1083
1648811700000|2022-04-01 11:15:00|10576.6|10574.6|10577.8|10575.8|10578.1|10576.1|10576.6|10574.6|1039
1648812000000|2022-04-01 11:20:00|10578.1|10576.1|10577.8|10575.8|10579.1|10577.1|10577.4|10575.4|2485
1648812300000|2022-04-01 11:25:00|10577.4|10575.4|10577.8|10575.8|10577.8|10575.8|10577|10575|1270
1648812600000|2022-04-01 11:30:00|10577.4|10575.4|10576.4|10574.4|10577.4|10575.4|10576.4|10574.4|427
1648812900000|2022-04-01 11:35:00|10576.2|10574.2|10577.8|10575.8|10577.8|10575.8|10576.2|10574.2|847
1648813200000|2022-04-01 11:40:00|10577.4|10575.4|10578.1|10576.1|10578.1|10576.1|10577.2|10575.2|973
1648813500000|2022-04-01 11:45:00|10578|10576|10578.5|10576.5|10578.9|10576.9|10577.8|10575.8|998
1648813800000|2022-04-01 11:50:00|10578.1|10576.1|10578.9|10576.9|10578.9|10576.9|10578.1|10576.1|973
1648814100000|2022-04-01 11:55:00|10579.1|10577.1|10579.7|10577.7|10580.1|10578.1|10578.9|10576.9|1542
1648814400000|2022-04-01 12:00:00|10579.5|10577.5|10579.7|10577.7|10579.7|10577.7|10578.9|10576.9|1041
1648814700000|2022-04-01 12:05:00|10579.3|10577.3|10578.9|10576.9|10580.1|10578.1|10578.9|10576.9|1065
1648815000000|2022-04-01 12:10:00|10579.1|10577.1|10578.5|10576.5|10579.7|10577.7|10578.5|10576.5|911
1648815300000|2022-04-01 12:15:00|10578.7|10576.7|10577.4|10575.4|10579.3|10577.3|10577.4|10575.4|1177
1648815600000|2022-04-01 12:20:00|10577|10575|10578.9|10576.9|10579.3|10577.3|10576.4|10574.4|2825
1648815900000|2022-04-01 12:25:00|10579.3|10577.3|10577.6|10575.6|10579.7|10577.7|10577.6|10575.6|4257
1648816200000|2022-04-01 12:30:00|10577.2|10575.2|10572.3|10570.3|10578.7|10576.7|10570.3|10568.3|8364
1648816500000|2022-04-01 12:35:00|10572.5|10570.5|10571.1|10569.1|10573.5|10571.5|10569.6|10567.6|5714
1648816800000|2022-04-01 12:40:00|10571.5|10569.5|10570.7|10568.7|10571.5|10569.5|10569.6|10567.6|3686
1648817100000|2022-04-01 12:45:00|10570.5|10568.5|10570.1|10568.1|10572.7|10570.7|10570.1|10568.1|3342
1648817400000|2022-04-01 12:50:00|10569.9|10567.9|10567.6|10565.6|10570.3|10568.3|10567.6|10565.6|3894
1648817700000|2022-04-01 12:55:00|10567.2|10565.2|10564.9|10562.9|10568.4|10566.4|10564.9|10562.9|4644
1648818000000|2022-04-01 13:00:00|10565.3|10563.3|10567.2|10565.2|10567.6|10565.6|10565.3|10563.3|3982
1648818300000|2022-04-01 13:05:00|10566.8|10564.8|10568|10566|10568.8|10566.8|10566.4|10564.4|3173
1648818600000|2022-04-01 13:10:00|10568.4|10566.4|10566.8|10564.8|10568.4|10566.4|10566.4|10564.4|2851
1648818900000|2022-04-01 13:15:00|10567.2|10565.2|10568|10566|10568|10566|10566.8|10564.8|4794
1648819200000|2022-04-01 13:20:00|10567.6|10565.6|10567.2|10565.2|10568|10566|10565.6|10563.6|3695
1648819500000|2022-04-01 13:25:00|10566.8|10564.8|10565.3|10563.3|10568.4|10566.4|10564.9|10562.9|2637
1648819800000|2022-04-01 13:30:00|10565.6|10563.6|10564.5|10562.5|10565.6|10563.6|10563.7|10561.7|3934
1648820100000|2022-04-01 13:35:00|10564.1|10562.1|10565.3|10563.3|10565.5|10563.5|10563.7|10561.7|3088
1648820400000|2022-04-01 13:40:00|10565.6|10563.6|10565.6|10563.6|10566.4|10564.4|10565.3|10563.3|2086
1648820700000|2022-04-01 13:45:00|10565.5|10563.5|10565.3|10563.3|10566.4|10564.4|10565.3|10563.3|1343
1648821000000|2022-04-01 13:50:00|10565.6|10563.6|10566.4|10564.4|10566.4|10564.4|10564.9|10562.9|1988
1648821300000|2022-04-01 13:55:00|10566.8|10564.8|10566.2|10564.2|10566.8|10564.8|10565.6|10563.6|1747
1648821600000|2022-04-01 14:00:00|10567|10565|10567.2|10565.2|10567.2|10565.2|10564.9|10562.9|2889
1648821900000|2022-04-01 14:05:00|10566.8|10564.8|10567.2|10565.2|10568.4|10566.4|10566.8|10564.8|2616
1648822200000|2022-04-01 14:10:00|10567.6|10565.6|10568.4|10566.4|10568.4|10566.4|10566.4|10564.4|2072
1648822500000|2022-04-01 14:15:00|10568|10566|10566.8|10564.8|10568.8|10566.8|10566.4|10564.4|3286
1648822800000|2022-04-01 14:20:00|10566.4|10564.4|10567.6|10565.6|10568|10566|10566.4|10564.4|1419
1648823100000|2022-04-01 14:25:00|10567.2|10565.2|10566.4|10564.4|10567.6|10565.6|10566.4|10564.4|1373
1648823400000|2022-04-01 14:30:00|10566.8|10564.8|10565.6|10563.6|10566.8|10564.8|10565.3|10563.3|940
1648823700000|2022-04-01 14:35:00|10565.3|10563.3|10564.1|10562.1|10566.4|10564.4|10563.7|10561.7|3181
1648824000000|2022-04-01 14:40:00|10564.5|10562.5|10563.1|10561.1|10564.5|10562.5|10562.5|10560.5|2378
1648824300000|2022-04-01 14:45:00|10562.9|10560.9|10563.7|10561.7|10563.7|10561.7|10562.5|10560.5|3816
1648824600000|2022-04-01 14:50:00|10563.3|10561.3|10563.7|10561.7|10564.5|10562.5|10563.3|10561.3|1476
1648824900000|2022-04-01 14:55:00|10563.3|10561.3|10565.3|10563.3|10565.3|10563.3|10563.3|10561.3|1488
1648825200000|2022-04-01 15:00:00|10565.1|10563.1|10564.1|10562.1|10565.3|10563.3|10563.3|10561.3|2351
1648825500000|2022-04-01 15:05:00|10563.7|10561.7|10561.4|10559.4|10564.1|10562.1|10560.6|10558.6|3961
1648825800000|2022-04-01 15:10:00|10561.2|10559.2|10564.1|10562.1|10564.1|10562.1|10561|10559|3081
1648826100000|2022-04-01 15:15:00|10563.7|10561.7|10564.9|10562.9|10565.3|10563.3|10563.3|10561.3|3275
1648826400000|2022-04-01 15:20:00|10564.5|10562.5|10564.5|10562.5|10565.6|10563.6|10564.3|10562.3|2811
1648826700000|2022-04-01 15:25:00|10565.3|10563.3|10564.1|10562.1|10565.3|10563.3|10564.1|10562.1|1662
1648827000000|2022-04-01 15:30:00|10564.3|10562.3|10564.1|10562.1|10564.9|10562.9|10563.7|10561.7|1505
1648827300000|2022-04-01 15:35:00|10563.9|10561.9|10565.6|10563.6|10565.6|10563.6|10563.3|10561.3|1342
1648827600000|2022-04-01 15:40:00|10565.3|10563.3|10567.6|10565.6|10568|10566|10565.3|10563.3|5155
1648827900000|2022-04-01 15:45:00|10567.2|10565.2|10568|10566|10568.4|10566.4|10567.2|10565.2|1912
1648828200000|2022-04-01 15:50:00|10568.4|10566.4|10567.6|10565.6|10568.8|10566.8|10567.2|10565.2|2046
1648828500000|2022-04-01 15:55:00|10567.2|10565.2|10568.4|10566.4|10569.2|10567.2|10567.2|10565.2|1449
1648828800000|2022-04-01 16:00:00|10568|10566|10568|10566|10568.8|10566.8|10568|10566|1270
1648829100000|2022-04-01 16:05:00|10568.2|10566.2|10567.6|10565.6|10568.4|10566.4|10566.8|10564.8|2655
1648829400000|2022-04-01 16:10:00|10567.4|10565.4|10568|10566|10568|10566|10567.2|10565.2|841
1648829700000|2022-04-01 16:15:00|10567.6|10565.6|10568.8|10566.8|10568.8|10566.8|10567.2|10565.2|2943
1648830000000|2022-04-01 16:20:00|10568.4|10566.4|10567.6|10565.6|10568.8|10566.8|10567.2|10565.2|812
1648830300000|2022-04-01 16:25:00|10567.2|10565.2|10567.2|10565.2|10567.6|10565.6|10566.8|10564.8|674
1648830600000|2022-04-01 16:30:00|10567.4|10565.4|10568|10566|10568.4|10566.4|10567.2|10565.2|340
1648830900000|2022-04-01 16:35:00|10568.4|10566.4|10568|10566|10568.8|10566.8|10567.6|10565.6|1303
1648831200000|2022-04-01 16:40:00|10568.4|10566.4|10568.4|10566.4|10568.8|10566.8|10568|10566|667
1648831500000|2022-04-01 16:45:00|10568.2|10566.2|10568.8|10566.8|10568.8|10566.8|10568.2|10566.2|406
1648831800000|2022-04-01 16:50:00|10569.2|10567.2|10569.9|10567.9|10569.9|10567.9|10569.2|10567.2|1067
1648832100000|2022-04-01 16:55:00|10569.8|10567.8|10569.2|10567.2|10570.3|10568.3|10568.8|10566.8|1148
1648832400000|2022-04-01 17:00:00|10568.8|10566.8|10569.2|10567.2|10569.6|10567.6|10568.4|10566.4|1393
1648832700000|2022-04-01 17:05:00|10568.8|10566.8|10568.4|10566.4|10568.8|10566.8|10568|10566|1133
1648833000000|2022-04-01 17:10:00|10568.8|10566.8|10569.6|10567.6|10569.6|10567.6|10568.8|10566.8|1605
1648833300000|2022-04-01 17:15:00|10569.9|10567.9|10569.6|10567.6|10570.7|10568.7|10569.2|10567.2|3204
1648833600000|2022-04-01 17:20:00|10569.9|10567.9|10569.6|10567.6|10570.3|10568.3|10569.6|10567.6|1227
1648833900000|2022-04-01 17:25:00|10569.9|10567.9|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|1237
1648834200000|2022-04-01 17:30:00|10569.2|10567.2|10570.1|10568.1|10570.3|10568.3|10569.2|10567.2|2123
1648834500000|2022-04-01 17:35:00|10569.9|10567.9|10567.6|10565.6|10570.3|10568.3|10567.6|10565.6|1760
1648834800000|2022-04-01 17:40:00|10567.2|10565.2|10566.8|10564.8|10567.6|10565.6|10566.8|10564.8|1200
1648835100000|2022-04-01 17:45:00|10566.4|10564.4|10566.8|10564.8|10566.8|10564.8|10566|10564|1372
1648835400000|2022-04-01 17:50:00|10567.2|10565.2|10568|10566|10568|10566|10566.8|10564.8|2166
1648835700000|2022-04-01 17:55:00|10567.6|10565.6|10567.2|10565.2|10568|10566|10567.2|10565.2|1052
1648836000000|2022-04-01 18:00:00|10567|10565|10567.2|10565.2|10567.6|10565.6|10567|10565|798
1648836300000|2022-04-01 18:05:00|10566.8|10564.8|10566.4|10564.4|10566.8|10564.8|10566|10564|1195
1648836600000|2022-04-01 18:10:00|10566|10564|10566.8|10564.8|10567.2|10565.2|10566|10564|1548
1648836900000|2022-04-01 18:15:00|10567.2|10565.2|10569.2|10567.2|10569.2|10567.2|10566.8|10564.8|1618
1648837200000|2022-04-01 18:20:00|10569|10567|10567.6|10565.6|10569|10567|10567.6|10565.6|1319
1648837500000|2022-04-01 18:25:00|10568|10566|10568.4|10566.4|10568.8|10566.8|10568|10566|2512
1648837800000|2022-04-01 18:30:00|10568.8|10566.8|10569.2|10567.2|10569.2|10567.2|10568|10566|712
1648838100000|2022-04-01 18:35:00|10569.6|10567.6|10569.9|10567.9|10569.9|10567.9|10569.2|10567.2|1465
1648838400000|2022-04-01 18:40:00|10569.6|10567.6|10569.9|10567.9|10569.9|10567.9|10569.2|10567.2|831
1648838700000|2022-04-01 18:45:00|10569.6|10567.6|10570.3|10568.3|10570.7|10568.7|10569.6|10567.6|2323
1648839000000|2022-04-01 18:50:00|10570.7|10568.7|10569.2|10567.2|10570.7|10568.7|10568.8|10566.8|2641
1648839300000|2022-04-01 18:55:00|10568.8|10566.8|10568.8|10566.8|10570.3|10568.3|10568.8|10566.8|4860
1648839600000|2022-04-01 19:00:00|10569.2|10567.2|10567.2|10565.2|10569.2|10567.2|10566.8|10564.8|1892
1648839900000|2022-04-01 19:05:00|10567.6|10565.6|10566|10564|10568|10566|10565.6|10563.6|2253
1648840200000|2022-04-01 19:10:00|10566.4|10564.4|10565.3|10563.3|10566.8|10564.8|10565.3|10563.3|1375
1648840500000|2022-04-01 19:15:00|10565.6|10563.6|10566.8|10564.8|10567.2|10565.2|10565.6|10563.6|1251
1648840800000|2022-04-01 19:20:00|10566.4|10564.4|10566.8|10564.8|10566.8|10564.8|10566|10564|2245
1648841100000|2022-04-01 19:25:00|10566.4|10564.4|10566|10564|10566.8|10564.8|10565.6|10563.6|968
1648841400000|2022-04-01 19:30:00|10566.4|10564.4|10565.6|10563.6|10566.4|10564.4|10564.9|10562.9|1598
1648841700000|2022-04-01 19:35:00|10565.3|10563.3|10565.5|10563.5|10566|10564|10565.3|10563.3|716
1648842000000|2022-04-01 19:40:00|10565.3|10563.3|10565.3|10563.3|10565.6|10563.6|10565.3|10563.3|1266
1648842300000|2022-04-01 19:45:00|10565.1|10563.1|10564.9|10562.9|10565.3|10563.3|10564.9|10562.9|642
1648842600000|2022-04-01 19:50:00|10564.5|10562.5|10564.1|10562.1|10564.5|10562.5|10563.7|10561.7|1007
1648842900000|2022-04-01 19:55:00|10563.7|10561.7|10562.9|10560.9|10564.1|10562.1|10562.5|10560.5|2169
1648843200000|2022-04-01 20:00:00|10562.5|10560.5|10564.1|10562.1|10564.5|10562.5|10562.5|10560.5|1865
1648843500000|2022-04-01 20:05:00|10563.7|10561.7|10564.5|10562.5|10564.5|10562.5|10563.7|10561.7|803
1648843800000|2022-04-01 20:10:00|10564.7|10562.7|10564.9|10562.9|10564.9|10562.9|10564.1|10562.1|1114
1648844100000|2022-04-01 20:15:00|10564.7|10562.7|10564.5|10562.5|10564.9|10562.9|10564.1|10562.1|278
1648844400000|2022-04-01 20:20:00|10564.1|10562.1|10563.7|10561.7|10564.5|10562.5|10563.7|10561.7|1249
1648844700000|2022-04-01 20:25:00|10564.1|10562.1|10563.3|10561.3|10564.1|10562.1|10562.9|10560.9|2008
1648845000000|2022-04-01 20:30:00|10563.5|10561.5|10563.3|10561.3|10563.7|10561.7|10562.9|10560.9|1338
1648845300000|2022-04-01 20:35:00|10562.9|10560.9|10562.9|10560.9|10563.3|10561.3|10562.5|10560.5|796
1648845600000|2022-04-01 20:40:00|10562.5|10560.5|10561.7|10559.7|10562.5|10560.5|10561.7|10559.7|1979
1648845900000|2022-04-01 20:45:00|10561.4|10559.4|10561.4|10559.4|10561.7|10559.7|10561|10559|2561
1648846200000|2022-04-01 20:50:00|10561.7|10559.7|10561.4|10559.4|10562.3|10560.3|10561.2|10559.2|733
1648846500000|2022-04-01 20:55:00|10561.7|10559.7|10562.5|10560.5|10562.9|10560.9|10561.7|10559.7|415
1649023200000|2022-04-03 22:00:00|10561.5|10559.5|10558.6|10556.6|10561.7|10559.7|10558.2|10556.2|719
1649023500000|2022-04-03 22:05:00|10559|10557|10556.7|10554.7|10559|10557|10555.9|10553.9|374
1649023800000|2022-04-03 22:10:00|10556.3|10554.3|10557.1|10555.1|10557.1|10555.1|10556.3|10554.3|33
1649024100000|2022-04-03 22:15:00|10557.4|10555.4|10556.9|10554.9|10557.4|10555.4|10556.3|10554.3|456
1649024400000|2022-04-03 22:20:00|10556.7|10554.7|10556.7|10554.7|10557.3|10555.3|10556.7|10554.7|226
1649024700000|2022-04-03 22:25:00|10556.5|10554.5|10555.5|10553.5|10556.9|10554.9|10555.5|10553.5|345
1649025000000|2022-04-03 22:30:00|10555.9|10553.9|10557.3|10555.3|10557.3|10555.3|10555.7|10553.7|549
1649025300000|2022-04-03 22:35:00|10557.1|10555.1|10558.6|10556.6|10558.6|10556.6|10557.1|10555.1|469
1649025600000|2022-04-03 22:40:00|10558.4|10556.4|10558.4|10556.4|10559|10557|10558.2|10556.2|182
1649025900000|2022-04-03 22:45:00|10558.6|10556.6|10558.2|10556.2|10558.6|10556.6|10558|10556|14
1649026200000|2022-04-03 22:50:00|10558.4|10556.4|10558.8|10556.8|10559|10557|10558.2|10556.2|46
1649026500000|2022-04-03 22:55:00|10559|10557|10559.4|10557.4|10559.4|10557.4|10558.6|10556.6|90
1649026800000|2022-04-03 23:00:00|10559|10557|10559|10557|10559.4|10557.4|10559|10557|65
1649027100000|2022-04-03 23:05:00|10558.8|10556.8|10558|10556|10559|10557|10558|10556|53
1649027400000|2022-04-03 23:10:00|10557.8|10555.8|10558.6|10556.6|10558.6|10556.6|10557.8|10555.8|63
1649027700000|2022-04-03 23:15:00|10558.2|10556.2|10558.6|10556.6|10558.6|10556.6|10558.2|10556.2|103
1649028000000|2022-04-03 23:20:00|10558.4|10556.4|10558.2|10556.2|10558.6|10556.6|10558.2|10556.2|13
1649028300000|2022-04-03 23:25:00|10558.6|10556.6|10558.4|10556.4|10558.6|10556.6|10558.2|10556.2|13
1649028600000|2022-04-03 23:30:00|10558.2|10556.2|10557.1|10555.1|10558.2|10556.2|10557.1|10555.1|107
1649028900000|2022-04-03 23:35:00|10557.4|10555.4|10557.4|10555.4|10558|10556|10557.1|10555.1|115
1649029200000|2022-04-03 23:40:00|10557.6|10555.6|10557.1|10555.1|10557.8|10555.8|10557.1|10555.1|146
1649029500000|2022-04-03 23:45:00|10557.3|10555.3|10558|10556|10558.2|10556.2|10557.3|10555.3|162
1649029800000|2022-04-03 23:50:00|10558.2|10556.2|10557.3|10555.3|10558.2|10556.2|10557.3|10555.3|203
1649030100000|2022-04-03 23:55:00|10557.1|10555.1|10556.9|10554.9|10557.4|10555.4|10556.9|10554.9|252
1649030400000|2022-04-04 00:00:00|10557.1|10555.1|10557.8|10555.8|10558.2|10556.2|10556.3|10554.3|253
1649030700000|2022-04-04 00:05:00|10558.2|10556.2|10557.8|10555.8|10558.6|10556.6|10557.8|10555.8|157
1649031000000|2022-04-04 00:10:00|10558.2|10556.2|10558.6|10556.6|10558.6|10556.6|10558|10556|152
1649031300000|2022-04-04 00:15:00|10559|10557|10559|10557|10559.4|10557.4|10558.6|10556.6|252
1649031600000|2022-04-04 00:20:00|10559.8|10557.8|10558.6|10556.6|10559.8|10557.8|10558.6|10556.6|529
1649031900000|2022-04-04 00:25:00|10558.2|10556.2|10557.4|10555.4|10558.2|10556.2|10557.4|10555.4|126
1649032200000|2022-04-04 00:30:00|10557.8|10555.8|10558.2|10556.2|10558.6|10556.6|10557.4|10555.4|462
1649032500000|2022-04-04 00:35:00|10558.4|10556.4|10559.8|10557.8|10559.8|10557.8|10558.2|10556.2|166
1649032800000|2022-04-04 00:40:00|||||||||170
1649033100000|2022-04-04 00:45:00|10559.6|10557.6|10559.8|10557.8|10560.6|10558.6|10559.4|10557.4|366
1649033400000|2022-04-04 00:50:00|10560.2|10558.2|10559.4|10557.4|10560.2|10558.2|10559.4|10557.4|102
1649033700000|2022-04-04 00:55:00|10559.6|10557.6|10559.8|10557.8|10559.8|10557.8|10559.4|10557.4|30
1649034000000|2022-04-04 01:00:00|10559.6|10557.6|10559.4|10557.4|10559.8|10557.8|10559.4|10557.4|149
1649034300000|2022-04-04 01:05:00|10559.8|10557.8|10559.4|10557.4|10559.8|10557.8|10559.4|10557.4|62
1649034600000|2022-04-04 01:10:00|10559.2|10557.2|10558.2|10556.2|10559.2|10557.2|10558.2|10556.2|646
1649034900000|2022-04-04 01:15:00|10558|10556|10557.8|10555.8|10558.2|10556.2|10557.4|10555.4|466
1649035200000|2022-04-04 01:20:00|10558.2|10556.2|10559.4|10557.4|10559.4|10557.4|10558.2|10556.2|268
1649035500000|2022-04-04 01:25:00|10559.2|10557.2|10559|10557|10559.2|10557.2|10558.6|10556.6|96
1649035800000|2022-04-04 01:30:00|10558.8|10556.8|10559|10557|10559.4|10557.4|10558.6|10556.6|272
1649036100000|2022-04-04 01:35:00|||||||||3
1649036400000|2022-04-04 01:40:00|10559.4|10557.4|10559.4|10557.4|10559.4|10557.4|10559|10557|281
1649036700000|2022-04-04 01:45:00|10559.8|10557.8|10559.4|10557.4|10559.8|10557.8|10559.4|10557.4|97
1649037000000|2022-04-04 01:50:00|10559|10557|10558.2|10556.2|10559|10557|10558.2|10556.2|346
1649037300000|2022-04-04 01:55:00|10557.8|10555.8|10557.8|10555.8|10557.8|10555.8|10557.8|10555.8|472
1649037600000|2022-04-04 02:00:00|10557.4|10555.4|10557.8|10555.8|10558.6|10556.6|10557.4|10555.4|556
1649037900000|2022-04-04 02:05:00|10557.4|10555.4|10557.4|10555.4|10557.4|10555.4|10557.4|10555.4|121
1649038200000|2022-04-04 02:10:00|10557.1|10555.1|10557.1|10555.1|10557.4|10555.4|10556.9|10554.9|283
1649038500000|2022-04-04 02:15:00|10556.9|10554.9|10556.7|10554.7|10556.9|10554.9|10556.3|10554.3|279
1649038800000|2022-04-04 02:20:00|10557.1|10555.1|10557.1|10555.1|10557.1|10555.1|10556.7|10554.7|90
1649039100000|2022-04-04 02:25:00|10557.4|10555.4|10557.4|10555.4|10557.8|10555.8|10557.4|10555.4|448
1649039400000|2022-04-04 02:30:00|10557.8|10555.8|10557.8|10555.8|10557.8|10555.8|10557.6|10555.6|148
1649039700000|2022-04-04 02:35:00|10558.2|10556.2|10558.2|10556.2|10558.2|10556.2|10558.2|10556.2|60
1649040000000|2022-04-04 02:40:00|10557.8|10555.8|10557.8|10555.8|10557.8|10555.8|10557.4|10555.4|70
1649040300000|2022-04-04 02:45:00|10557.4|10555.4|10557.8|10555.8|10558.2|10556.2|10557.4|10555.4|79
1649040600000|2022-04-04 02:50:00|10557.6|10555.6|10557.8|10555.8|10557.8|10555.8|10557.4|10555.4|0
1649040900000|2022-04-04 02:55:00|10558|10556|10557.8|10555.8|10558.2|10556.2|10557.8|10555.8|46
1649041200000|2022-04-04 03:00:00|10558|10556|10558.2|10556.2|10558.4|10556.4|10558|10556|99
1649041500000|2022-04-04 03:05:00|10558.4|10556.4|10558.4|10556.4|10558.4|10556.4|10558.4|10556.4|104
1649041800000|2022-04-04 03:10:00|10558.6|10556.6|10558.6|10556.6|10558.6|10556.6|10558.2|10556.2|86
1649042100000|2022-04-04 03:15:00|10558.2|10556.2|10558.6|10556.6|10558.6|10556.6|10558.2|10556.2|109
1649042400000|2022-04-04 03:20:00|10558.2|10556.2|10558.6|10556.6|10558.6|10556.6|10558.2|10556.2|119
1649042700000|2022-04-04 03:25:00|10559|10557|10558.8|10556.8|10559|10557|10558.8|10556.8|35
1649043000000|2022-04-04 03:30:00|10558.6|10556.6|10558.6|10556.6|10558.6|10556.6|10558.6|10556.6|32
1649043300000|2022-04-04 03:35:00|||||||||66
1649043600000|2022-04-04 03:40:00|10558.2|10556.2|10557.8|10555.8|10558.2|10556.2|10557.8|10555.8|352
1649043900000|2022-04-04 03:45:00|||||||||27
1649044200000|2022-04-04 03:50:00|||||||||47
1649044800000|2022-04-04 04:00:00|10558.2|10556.2|10558.2|10556.2|10558.2|10556.2|10558.2|10556.2|397
1649045100000|2022-04-04 04:05:00|10558.6|10556.6|10559|10557|10559|10557|10558.6|10556.6|119
1649045400000|2022-04-04 04:10:00|10559.2|10557.2|10559.4|10557.4|10559.4|10557.4|10559|10557|92
1649045700000|2022-04-04 04:15:00|10559.2|10557.2|10559|10557|10559.2|10557.2|10559|10557|43
1649046000000|2022-04-04 04:20:00|||||||||32
1649046300000|2022-04-04 04:25:00|10559.2|10557.2|10559|10557|10559.4|10557.4|10559|10557|290
1649046600000|2022-04-04 04:30:00|10559.4|10557.4|10559.8|10557.8|10559.8|10557.8|10559.4|10557.4|108
1649046900000|2022-04-04 04:35:00|10560|10558|10559.8|10557.8|10560.2|10558.2|10559.4|10557.4|128
1649047200000|2022-04-04 04:40:00|10559.4|10557.4|10558.6|10556.6|10559.4|10557.4|10558.6|10556.6|44
1649047500000|2022-04-04 04:45:00|10558.8|10556.8|10559|10557|10559|10557|10558.6|10556.6|13
1649047800000|2022-04-04 04:50:00|10558.6|10556.6|10559|10557|10559|10557|10558.6|10556.6|21
1649048100000|2022-04-04 04:55:00|10559.4|10557.4|10559.4|10557.4|10559.4|10557.4|10559.4|10557.4|70
1649048400000|2022-04-04 05:00:00|10559.2|10557.2|10559.8|10557.8|10559.8|10557.8|10559.2|10557.2|102
1649048700000|2022-04-04 05:05:00|10560.2|10558.2|10560.2|10558.2|10560.2|10558.2|10559.8|10557.8|190
1649049000000|2022-04-04 05:10:00|10559.4|10557.4|10560.2|10558.2|10560.2|10558.2|10559.4|10557.4|154
1649049300000|2022-04-04 05:15:00|10559.8|10557.8|10560.2|10558.2|10560.2|10558.2|10559.8|10557.8|119
1649049600000|2022-04-04 05:20:00|||||||||5
1649049900000|2022-04-04 05:25:00|10559.4|10557.4|10559.8|10557.8|10559.8|10557.8|10559|10557|552
1649050200000|2022-04-04 05:30:00|10560.2|10558.2|10560.2|10558.2|10560.6|10558.6|10559.8|10557.8|298
1649050500000|2022-04-04 05:35:00|||||||||3
1649050800000|2022-04-04 05:40:00|10560.6|10558.6|10559|10557|10560.6|10558.6|10558.8|10556.8|1541
1649051100000|2022-04-04 05:45:00|10558.6|10556.6|10559.2|10557.2|10559.2|10557.2|10558.6|10556.6|669
1649051400000|2022-04-04 05:50:00|10559.4|10557.4|10559.4|10557.4|10559.8|10557.8|10559|10557|75
1649051700000|2022-04-04 05:55:00|10559|10557|10559|10557|10559.4|10557.4|10558.6|10556.6|189
1649052000000|2022-04-04 06:00:00|10558.8|10556.8|10558.2|10556.2|10558.8|10556.8|10557.4|10555.4|877
1649052300000|2022-04-04 06:05:00|10558|10556|10557.8|10555.8|10558.2|10556.2|10557.6|10555.6|128
1649052600000|2022-04-04 06:10:00|10557.6|10555.6|10559|10557|10559|10557|10557.4|10555.4|231
1649052900000|2022-04-04 06:15:00|10559.2|10557.2|10558.8|10556.8|10559.4|10557.4|10558.6|10556.6|141
1649053200000|2022-04-04 06:20:00|10558.6|10556.6|10558.6|10556.6|10559.4|10557.4|10558.2|10556.2|291
1649053500000|2022-04-04 06:25:00|10558.8|10556.8|10559|10557|10559.4|10557.4|10558.6|10556.6|150
1649053800000|2022-04-04 06:30:00|10559.4|10557.4|10560.2|10558.2|10560.4|10558.4|10559|10557|488
1649054100000|2022-04-04 06:35:00|10560.4|10558.4|10560.4|10558.4|10561|10559|10560.2|10558.2|756
1649054400000|2022-04-04 06:40:00|10560.2|10558.2|10561.5|10559.5|10561.5|10559.5|10560.2|10558.2|342
1649054700000|2022-04-04 06:45:00|10561.4|10559.4|10562.1|10560.1|10562.1|10560.1|10561.4|10559.4|760
1649055000000|2022-04-04 06:50:00|10561.9|10559.9|10562.1|10560.1|10562.5|10560.5|10561.7|10559.7|645
1649055300000|2022-04-04 06:55:00|10562.5|10560.5|10563.3|10561.3|10563.7|10561.7|10562.5|10560.5|2262
1649055600000|2022-04-04 07:00:00|10562.9|10560.9|10563.3|10561.3|10563.7|10561.7|10562.5|10560.5|438
1649055900000|2022-04-04 07:05:00|10563.5|10561.5|10564.1|10562.1|10564.1|10562.1|10562.9|10560.9|217
1649056200000|2022-04-04 07:10:00|10564.5|10562.5|10565.3|10563.3|10565.3|10563.3|10563.7|10561.7|888
1649056500000|2022-04-04 07:15:00|10564.9|10562.9|10563.9|10561.9|10565.6|10563.6|10563.7|10561.7|644
1649056800000|2022-04-04 07:20:00|10563.7|10561.7|10563.7|10561.7|10564.1|10562.1|10563.7|10561.7|1306
1649057100000|2022-04-04 07:25:00|10563.1|10561.1|10562.1|10560.1|10563.3|10561.3|10561.7|10559.7|415
1649057400000|2022-04-04 07:30:00|10561.7|10559.7|10560.6|10558.6|10562.1|10560.1|10560.2|10558.2|420
1649057700000|2022-04-04 07:35:00|10560.4|10558.4|10559.8|10557.8|10560.4|10558.4|10559|10557|684
1649058000000|2022-04-04 07:40:00|10559.4|10557.4|10562.5|10560.5|10562.5|10560.5|10559.4|10557.4|952
1649058300000|2022-04-04 07:45:00|10562.3|10560.3|10564.5|10562.5|10564.5|10562.5|10562.1|10560.1|682
1649058600000|2022-04-04 07:50:00|10564.3|10562.3|10562.9|10560.9|10565.3|10563.3|10562.9|10560.9|1116
1649058900000|2022-04-04 07:55:00|10562.5|10560.5|10562.5|10560.5|10563.3|10561.3|10562.5|10560.5|627
1649059200000|2022-04-04 08:00:00|10562.9|10560.9|10565.3|10563.3|10568|10566|10562.9|10560.9|1696
1649059500000|2022-04-04 08:05:00|10565.5|10563.5|10566.8|10564.8|10566.8|10564.8|10565.3|10563.3|592
1649059800000|2022-04-04 08:10:00|10566.4|10564.4|10567.6|10565.6|10568.8|10566.8|10566|10564|864
1649060100000|2022-04-04 08:15:00|10567.8|10565.8|10568.4|10566.4|10569|10567|10567.8|10565.8|410
1649060400000|2022-04-04 08:20:00|10568|10566|10568|10566|10568.8|10566.8|10566.8|10564.8|1096
1649060700000|2022-04-04 08:25:00|10568.2|10566.2|10566.8|10564.8|10568.8|10566.8|10566.4|10564.4|313
1649061000000|2022-04-04 08:30:00|10567|10565|10566.4|10564.4|10567.2|10565.2|10565.8|10563.8|310
1649061300000|2022-04-04 08:35:00|10566|10564|10565.3|10563.3|10566|10564|10564.5|10562.5|588
1649061600000|2022-04-04 08:40:00|10565.5|10563.5|10566|10564|10566.2|10564.2|10565.3|10563.3|622
1649061900000|2022-04-04 08:45:00|10566.2|10564.2|10566.2|10564.2|10566.8|10564.8|10565.6|10563.6|394
1649062200000|2022-04-04 08:50:00|10566.4|10564.4|10566|10564|10566.4|10564.4|10566|10564|134
1649062500000|2022-04-04 08:55:00|10566.2|10564.2|10567.2|10565.2|10567.2|10565.2|10566|10564|254
1649062800000|2022-04-04 09:00:00|10567.6|10565.6|10567.2|10565.2|10567.6|10565.6|10566.4|10564.4|385
1649063100000|2022-04-04 09:05:00|10566.8|10564.8|10565.8|10563.8|10567.4|10565.4|10565.6|10563.6|281
1649063400000|2022-04-04 09:10:00|10565.6|10563.6|10565.6|10563.6|10566.4|10564.4|10565.6|10563.6|242
1649063700000|2022-04-04 09:15:00|10565.5|10563.5|10565.3|10563.3|10566|10564|10565.3|10563.3|301
1649064000000|2022-04-04 09:20:00|10564.9|10562.9|10565.6|10563.6|10565.6|10563.6|10564.9|10562.9|463
1649064300000|2022-04-04 09:25:00|10565.3|10563.3|10564.9|10562.9|10565.6|10563.6|10564.1|10562.1|422
1649064600000|2022-04-04 09:30:00|10564.5|10562.5|10564.9|10562.9|10565.6|10563.6|10564.5|10562.5|506
1649064900000|2022-04-04 09:35:00|10565.3|10563.3|10565.6|10563.6|10565.6|10563.6|10564.9|10562.9|532
1649065200000|2022-04-04 09:40:00|10565.8|10563.8|10564.9|10562.9|10566|10564|10564.5|10562.5|762
1649065500000|2022-04-04 09:45:00|10564.7|10562.7|10564.5|10562.5|10564.9|10562.9|10563.9|10561.9|683
1649065800000|2022-04-04 09:50:00|10564.3|10562.3|10563.7|10561.7|10564.5|10562.5|10563.3|10561.3|428
1649066100000|2022-04-04 09:55:00|10563.9|10561.9|10564.5|10562.5|10564.9|10562.9|10563.7|10561.7|639
1649066400000|2022-04-04 10:00:00|10564.7|10562.7|10565.6|10563.6|10565.6|10563.6|10564.5|10562.5|1213
1649066700000|2022-04-04 10:05:00|10566|10564|10565.6|10563.6|10566|10564|10565.3|10563.3|1382
1649067000000|2022-04-04 10:10:00|10564.9|10562.9|10564.5|10562.5|10564.9|10562.9|10564.1|10562.1|1018
1649067300000|2022-04-04 10:15:00|10564.7|10562.7|10564.5|10562.5|10565.3|10563.3|10564.5|10562.5|286
1649067600000|2022-04-04 10:20:00|10564.9|10562.9|10564.1|10562.1|10564.9|10562.9|10564.1|10562.1|614
1649067900000|2022-04-04 10:25:00|10564.5|10562.5|10564.9|10562.9|10564.9|10562.9|10564.5|10562.5|799
1649068200000|2022-04-04 10:30:00|10565.1|10563.1|10565.3|10563.3|10565.3|10563.3|10564.9|10562.9|305
1649068500000|2022-04-04 10:35:00|10565.6|10563.6|10565.6|10563.6|10565.6|10563.6|10564.9|10562.9|799
1649068800000|2022-04-04 10:40:00|10565.8|10563.8|10565.6|10563.6|10566|10564|10565.3|10563.3|318
1649069100000|2022-04-04 10:45:00|10565.3|10563.3|10565.3|10563.3|10565.6|10563.6|10565.3|10563.3|436
1649069400000|2022-04-04 10:50:00|10565.6|10563.6|10566|10564|10566.4|10564.4|10565.3|10563.3|860
1649069700000|2022-04-04 10:55:00|10566.2|10564.2|10566|10564|10566.8|10564.8|10566|10564|138
1649070000000|2022-04-04 11:00:00|10565.8|10563.8|10566.4|10564.4|10566.4|10564.4|10565.3|10563.3|432
1649070300000|2022-04-04 11:05:00|10566.2|10564.2|10565.6|10563.6|10566.2|10564.2|10565.1|10563.1|954
1649070600000|2022-04-04 11:10:00|10566|10564|10566.4|10564.4|10566.4|10564.4|10565.6|10563.6|566
1649070900000|2022-04-04 11:15:00|10567|10565|10567.6|10565.6|10568.4|10566.4|10567|10565|1085
1649071200000|2022-04-04 11:20:00|10567.8|10565.8|10568.4|10566.4|10568.4|10566.4|10566.8|10564.8|548
1649071500000|2022-04-04 11:25:00|10568.2|10566.2|10569.9|10567.9|10569.9|10567.9|10568|10566|1568
1649071800000|2022-04-04 11:30:00|10570.3|10568.3|10569.6|10567.6|10570.7|10568.7|10569|10567|2813
1649072100000|2022-04-04 11:35:00|10569.2|10567.2|10569.6|10567.6|10569.9|10567.9|10568.4|10566.4|1254
1649072400000|2022-04-04 11:40:00|10569.9|10567.9|10569.2|10567.2|10569.9|10567.9|10568.8|10566.8|1417
1649072700000|2022-04-04 11:45:00|10568.8|10566.8|10569.9|10567.9|10569.9|10567.9|10568.8|10566.8|1024
1649073000000|2022-04-04 11:50:00|10570.3|10568.3|10571.1|10569.1|10571.5|10569.5|10569.9|10567.9|1602
1649073300000|2022-04-04 11:55:00|10571.3|10569.3|10571.9|10569.9|10573.1|10571.1|10571.1|10569.1|2584
1649073600000|2022-04-04 12:00:00|10572.3|10570.3|10571.1|10569.1|10572.3|10570.3|10571.1|10569.1|888
1649073900000|2022-04-04 12:05:00|10571.3|10569.3|10570.7|10568.7|10571.5|10569.5|10569.9|10567.9|631
1649074200000|2022-04-04 12:10:00|10570.3|10568.3|10569.9|10567.9|10570.7|10568.7|10569.6|10567.6|1291
1649074500000|2022-04-04 12:15:00|10569.6|10567.6|10571.1|10569.1|10571.9|10569.9|10569.2|10567.2|3151
1649074800000|2022-04-04 12:20:00|10570.7|10568.7|10573.5|10571.5|10573.9|10571.9|10570.7|10568.7|3700
1649075100000|2022-04-04 12:25:00|10573.9|10571.9|10573.5|10571.5|10573.9|10571.9|10572.3|10570.3|1638
1649075400000|2022-04-04 12:30:00|10573.9|10571.9|10574|10572|10574.8|10572.8|10573.1|10571.1|1241
1649075700000|2022-04-04 12:35:00|10574.2|10572.2|10574.6|10572.6|10575|10573|10573.9|10571.9|2956
1649076000000|2022-04-04 12:40:00|10573.9|10571.9|10573.5|10571.5|10573.9|10571.9|10573.1|10571.1|2008
1649076300000|2022-04-04 12:45:00|10573.1|10571.1|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|939
1649076600000|2022-04-04 12:50:00|10572.7|10570.7|10573.9|10571.9|10573.9|10571.9|10572.7|10570.7|1210
1649076900000|2022-04-04 12:55:00|10573.5|10571.5|10573.5|10571.5|10573.5|10571.5|10572.7|10570.7|667
1649077200000|2022-04-04 13:00:00|10573.1|10571.1|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|851
1649077500000|2022-04-04 13:05:00|10573.3|10571.3|10571.9|10569.9|10575|10573|10571.9|10569.9|5268
1649077800000|2022-04-04 13:10:00|10571.5|10569.5|10570.3|10568.3|10572.3|10570.3|10570.3|10568.3|8618
1649078100000|2022-04-04 13:15:00|10570.7|10568.7|10570.7|10568.7|10570.7|10568.7|10570.3|10568.3|1551
1649078400000|2022-04-04 13:20:00|10570.5|10568.5|10569.9|10567.9|10571.1|10569.1|10568.8|10566.8|3697
1649078700000|2022-04-04 13:25:00|10569.6|10567.6|10568.8|10566.8|10569.9|10567.9|10568.8|10566.8|2559
1649079000000|2022-04-04 13:30:00|10568.6|10566.6|10567.6|10565.6|10568.8|10566.8|10566.8|10564.8|4593
1649079300000|2022-04-04 13:35:00|10567.2|10565.2|10566.8|10564.8|10567.6|10565.6|10566|10564|2564
1649079600000|2022-04-04 13:40:00|10567.2|10565.2|10566|10564|10567.6|10565.6|10566|10564|1646
1649079900000|2022-04-04 13:45:00|10566.2|10564.2|10566.8|10564.8|10567.6|10565.6|10566|10564|1920
1649080200000|2022-04-04 13:50:00|10567.2|10565.2|10564.9|10562.9|10567.2|10565.2|10564.5|10562.5|2633
1649080500000|2022-04-04 13:55:00|10564.5|10562.5|10563.7|10561.7|10564.9|10562.9|10563.7|10561.7|3207
1649080800000|2022-04-04 14:00:00|10563.1|10561.1|10563.3|10561.3|10564.1|10562.1|10562.1|10560.1|3717
1649081100000|2022-04-04 14:05:00|10563.1|10561.1|10562.9|10560.9|10563.3|10561.3|10562.5|10560.5|2231
1649081400000|2022-04-04 14:10:00|10563.3|10561.3|10563.7|10561.7|10564.1|10562.1|10562.9|10560.9|1269
1649081700000|2022-04-04 14:15:00|10563.3|10561.3|10563.7|10561.7|10564.1|10562.1|10562.9|10560.9|2411
1649082000000|2022-04-04 14:20:00|10563.3|10561.3|10564.5|10562.5|10564.9|10562.9|10563.3|10561.3|1984
1649082300000|2022-04-04 14:25:00|10564.9|10562.9|10566.4|10564.4|10566.4|10564.4|10564.5|10562.5|2147
1649082600000|2022-04-04 14:30:00|10566|10564|10565.6|10563.6|10566.4|10564.4|10564.9|10562.9|1673
1649082900000|2022-04-04 14:35:00|10565.3|10563.3|10566.8|10564.8|10567.2|10565.2|10565.3|10563.3|1882
1649083200000|2022-04-04 14:40:00|10566.4|10564.4|10566.8|10564.8|10567.6|10565.6|10566.4|10564.4|2680
1649083500000|2022-04-04 14:45:00|10567.2|10565.2|10567.2|10565.2|10567.6|10565.6|10566.8|10564.8|1470
1649083800000|2022-04-04 14:50:00|10567|10565|10566.4|10564.4|10567.2|10565.2|10565.6|10563.6|1695
1649084100000|2022-04-04 14:55:00|10566|10564|10565.6|10563.6|10566.4|10564.4|10565.6|10563.6|1027
1649084400000|2022-04-04 15:00:00|10566|10564|10566.2|10564.2|10566.4|10564.4|10565.6|10563.6|3193
1649084700000|2022-04-04 15:05:00|10566|10564|10565.3|10563.3|10566.8|10564.8|10565.3|10563.3|2477
1649085000000|2022-04-04 15:10:00|10565.5|10563.5|10564.9|10562.9|10565.6|10563.6|10564.9|10562.9|1277
1649085300000|2022-04-04 15:15:00|10565.3|10563.3|10565.3|10563.3|10565.3|10563.3|10564.5|10562.5|1438
1649085600000|2022-04-04 15:20:00|10565.6|10563.6|10566.8|10564.8|10566.8|10564.8|10565.3|10563.3|2065
1649085900000|2022-04-04 15:25:00|10567.2|10565.2|10568.4|10566.4|10568.4|10566.4|10566.8|10564.8|1759
1649086200000|2022-04-04 15:30:00|10568|10566|10568|10566|10568.8|10566.8|10568|10566|2056
1649086500000|2022-04-04 15:35:00|10568.4|10566.4|10568.4|10566.4|10568.8|10566.8|10568|10566|1005
1649086800000|2022-04-04 15:40:00|10568|10566|10567.6|10565.6|10568.8|10566.8|10567.4|10565.4|930
1649087100000|2022-04-04 15:45:00|10567.2|10565.2|10566.8|10564.8|10567.6|10565.6|10566.4|10564.4|1344
1649087400000|2022-04-04 15:50:00|10567.2|10565.2|10567.2|10565.2|10567.6|10565.6|10567.2|10565.2|685
1649087700000|2022-04-04 15:55:00|10566.8|10564.8|10566.8|10564.8|10567.2|10565.2|10566.8|10564.8|815
1649088000000|2022-04-04 16:00:00|10567.2|10565.2|10566.4|10564.4|10567.6|10565.6|10566.4|10564.4|1001
1649088300000|2022-04-04 16:05:00|10566|10564|10566.4|10564.4|10566.8|10564.8|10566|10564|396
1649088600000|2022-04-04 16:10:00|10566.6|10564.6|10566|10564|10566.6|10564.6|10566|10564|814
1649088900000|2022-04-04 16:15:00|10566.2|10564.2|10566.8|10564.8|10566.8|10564.8|10566.2|10564.2|487
1649089200000|2022-04-04 16:20:00|10566.6|10564.6|10567.6|10565.6|10567.6|10565.6|10566.4|10564.4|701
1649089500000|2022-04-04 16:25:00|10567.2|10565.2|10567.2|10565.2|10567.6|10565.6|10567.2|10565.2|274
1649089800000|2022-04-04 16:30:00|10567|10565|10566.4|10564.4|10567.2|10565.2|10566.4|10564.4|359
1649090100000|2022-04-04 16:35:00|10566|10564|10566.4|10564.4|10566.4|10564.4|10566|10564|524
1649090400000|2022-04-04 16:40:00|10566|10564|10565.3|10563.3|10566.4|10564.4|10565.3|10563.3|633
1649090700000|2022-04-04 16:45:00|10565.1|10563.1|10564.5|10562.5|10565.3|10563.3|10564.5|10562.5|1313
1649091000000|2022-04-04 16:50:00|10564.9|10562.9|10564.1|10562.1|10564.9|10562.9|10563.7|10561.7|751
1649091300000|2022-04-04 16:55:00|10564.3|10562.3|10564.1|10562.1|10564.5|10562.5|10564.1|10562.1|581
1649091600000|2022-04-04 17:00:00|10564.5|10562.5|10564.9|10562.9|10565.3|10563.3|10564.5|10562.5|794
1649091900000|2022-04-04 17:05:00|10565.3|10563.3|10566.4|10564.4|10566.4|10564.4|10565.3|10563.3|1857
1649092200000|2022-04-04 17:10:00|10566|10564|10565.3|10563.3|10566|10564|10564.5|10562.5|1713
1649092500000|2022-04-04 17:15:00|10565.6|10563.6|10564.5|10562.5|10565.6|10563.6|10564.5|10562.5|628
1649092800000|2022-04-04 17:20:00|10564.1|10562.1|10564.9|10562.9|10564.9|10562.9|10563.7|10561.7|1165
1649093100000|2022-04-04 17:25:00|10564.7|10562.7|10564.9|10562.9|10564.9|10562.9|10564.5|10562.5|1094
1649093400000|2022-04-04 17:30:00|10565.3|10563.3|10565.3|10563.3|10565.3|10563.3|10564.9|10562.9|611
1649093700000|2022-04-04 17:35:00|10564.9|10562.9|10565.3|10563.3|10565.3|10563.3|10564.9|10562.9|834
1649094000000|2022-04-04 17:40:00|10565.5|10563.5|10566|10564|10566|10564|10565.3|10563.3|802
1649094300000|2022-04-04 17:45:00|10566.4|10564.4|10566.4|10564.4|10566.8|10564.8|10566.4|10564.4|1066
1649094600000|2022-04-04 17:50:00|10566.8|10564.8|10567.2|10565.2|10567.6|10565.6|10566.8|10564.8|2889
1649094900000|2022-04-04 17:55:00|10567.6|10565.6|10568.4|10566.4|10568.8|10566.8|10567.6|10565.6|1695
1649095200000|2022-04-04 18:00:00|10568|10566|10568|10566|10568|10566|10568|10566|2231
1649095500000|2022-04-04 18:05:00|10568.4|10566.4|10568.8|10566.8|10568.8|10566.8|10568.4|10566.4|779
1649095800000|2022-04-04 18:10:00|10568.4|10566.4|10568.8|10566.8|10568.8|10566.8|10568.4|10566.4|821
1649096100000|2022-04-04 18:15:00|10569.2|10567.2|10569.6|10567.6|10569.9|10567.9|10568.8|10566.8|1875
1649096400000|2022-04-04 18:20:00|10569.9|10567.9|10571.1|10569.1|10571.1|10569.1|10569.9|10567.9|3310
1649096700000|2022-04-04 18:25:00|10571.5|10569.5|10571.5|10569.5|10571.9|10569.9|10571.1|10569.1|3462
1649097000000|2022-04-04 18:30:00|10571.1|10569.1|10571.1|10569.1|10571.5|10569.5|10570.7|10568.7|1505
1649097300000|2022-04-04 18:35:00|10570.3|10568.3|10569.2|10567.2|10570.3|10568.3|10569.2|10567.2|845
1649097600000|2022-04-04 18:40:00|10569.6|10567.6|10569.2|10567.2|10569.6|10567.6|10569.2|10567.2|973
1649097900000|2022-04-04 18:45:00|10569.6|10567.6|10570.7|10568.7|10571.1|10569.1|10569.6|10567.6|25610
1649098200000|2022-04-04 18:50:00|10570.5|10568.5|10571.1|10569.1|10571.1|10569.1|10570.3|10568.3|2115
1649098500000|2022-04-04 18:55:00|10571.5|10569.5|10570.3|10568.3|10571.9|10569.9|10569.9|10567.9|2248
1649098800000|2022-04-04 19:00:00|10570.7|10568.7|10571.1|10569.1|10571.9|10569.9|10570.7|10568.7|1423
1649099100000|2022-04-04 19:05:00|10571.5|10569.5|10570.3|10568.3|10571.5|10569.5|10570.3|10568.3|700
1649099400000|2022-04-04 19:10:00|10569.9|10567.9|10570.3|10568.3|10570.7|10568.7|10569.6|10567.6|1666
1649099700000|2022-04-04 19:15:00|10570.7|10568.7|10570.3|10568.3|10570.7|10568.7|10570.3|10568.3|1558
1649100000000|2022-04-04 19:20:00|10569.9|10567.9|10570.3|10568.3|10570.3|10568.3|10569.9|10567.9|1010
1649100300000|2022-04-04 19:25:00|10570.5|10568.5|10570.5|10568.5|10570.7|10568.7|10570.5|10568.5|632
1649100600000|2022-04-04 19:30:00|10570.3|10568.3|10571.1|10569.1|10571.1|10569.1|10569.8|10567.8|1566
1649100900000|2022-04-04 19:35:00|10570.7|10568.7|10570.7|10568.7|10571.1|10569.1|10570.3|10568.3|1821
1649101200000|2022-04-04 19:40:00|10570.9|10568.9|10571.5|10569.5|10571.5|10569.5|10570.7|10568.7|540
1649101500000|2022-04-04 19:45:00|10571.7|10569.7|10571.9|10569.9|10572.3|10570.3|10571.1|10569.1|1913
1649101800000|2022-04-04 19:50:00|10572.3|10570.3|10571.5|10569.5|10572.3|10570.3|10571.1|10569.1|1941
1649102100000|2022-04-04 19:55:00|10571.9|10569.9|10572.7|10570.7|10572.7|10570.7|10571.5|10569.5|2806
1649102400000|2022-04-04 20:00:00|10571.5|10569.5|10573.1|10571.1|10573.5|10571.5|10571.1|10569.1|3155
1649102700000|2022-04-04 20:05:00|10572.7|10570.7|10571.5|10569.5|10573.1|10571.1|10571.1|10569.1|1013
1649103000000|2022-04-04 20:10:00|10571.9|10569.9|10570.7|10568.7|10571.9|10569.9|10570.7|10568.7|1477
1649103300000|2022-04-04 20:15:00|10570.3|10568.3|10570.7|10568.7|10570.7|10568.7|10570.3|10568.3|1688
1649103600000|2022-04-04 20:20:00|10571.1|10569.1|10571.1|10569.1|10571.5|10569.5|10570.7|10568.7|950
1649103900000|2022-04-04 20:25:00|10570.7|10568.7|10570.5|10568.5|10571.1|10569.1|10570.3|10568.3|1683
1649104200000|2022-04-04 20:30:00|10570.7|10568.7|10570.7|10568.7|10571.5|10569.5|10570.3|10568.3|1200
1649104500000|2022-04-04 20:35:00|10571.1|10569.1|10571.5|10569.5|10571.5|10569.5|10571.1|10569.1|639
1649104800000|2022-04-04 20:40:00|10571.3|10569.3|10571.9|10569.9|10571.9|10569.9|10571.1|10569.1|1877
1649105100000|2022-04-04 20:45:00|10571.5|10569.5|10571.3|10569.3|10571.9|10569.9|10571.1|10569.1|382
1649105400000|2022-04-04 20:50:00|10571.1|10569.1|10570.7|10568.7|10571.3|10569.3|10570.7|10568.7|378
1649105700000|2022-04-04 20:55:00|10570.5|10568.5|10570.3|10568.3|10570.7|10568.7|10569.9|10567.9|646
1649109600000|2022-04-04 22:00:00|10569.9|10567.9|10570.7|10568.7|10570.7|10568.7|10569.8|10567.8|75
1649109900000|2022-04-04 22:05:00|10570.9|10568.9|10570.7|10568.7|10571.1|10569.1|10570.7|10568.7|310
1649110200000|2022-04-04 22:10:00|10570.9|10568.9|10570.9|10568.9|10571.1|10569.1|10570.7|10568.7|493
1649110500000|2022-04-04 22:15:00|10571.1|10569.1|10571.9|10569.9|10572.7|10570.7|10570.9|10568.9|363
1649110800000|2022-04-04 22:20:00|10571.7|10569.7|10571.5|10569.5|10571.9|10569.9|10571.5|10569.5|114
1649111100000|2022-04-04 22:25:00|||||||||1
1649111400000|2022-04-04 22:30:00|10571.9|10569.9|10572.3|10570.3|10572.3|10570.3|10571.9|10569.9|194
1649111700000|2022-04-04 22:35:00|||||||||26
1649112000000|2022-04-04 22:40:00|10572.5|10570.5|10573.5|10571.5|10573.5|10571.5|10572.5|10570.5|98
1649112300000|2022-04-04 22:45:00|10573.3|10571.3|10573.5|10571.5|10573.5|10571.5|10573.3|10571.3|162
1649112600000|2022-04-04 22:50:00|10573.3|10571.3|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|70
1649112900000|2022-04-04 22:55:00|10573.1|10571.1|10573.1|10571.1|10573.1|10571.1|10573.1|10571.1|10
1649113200000|2022-04-04 23:00:00|10573.5|10571.5|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|64
1649113500000|2022-04-04 23:05:00|10573.3|10571.3|10573.1|10571.1|10573.3|10571.3|10573.1|10571.1|125
1649113800000|2022-04-04 23:10:00|10573.5|10571.5|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|101
1649114100000|2022-04-04 23:15:00|10572.9|10570.9|10572.7|10570.7|10573.1|10571.1|10572.7|10570.7|154
1649114400000|2022-04-04 23:20:00|10572.9|10570.9|10572.9|10570.9|10573.5|10571.5|10572.7|10570.7|119
1649114700000|2022-04-04 23:25:00|10572.7|10570.7|10572.9|10570.9|10573.1|10571.1|10572.7|10570.7|10
1649115000000|2022-04-04 23:30:00|10573.1|10571.1|10573.1|10571.1|10573.1|10571.1|10572.7|10570.7|19
1649115300000|2022-04-04 23:35:00|10572.7|10570.7|10573.5|10571.5|10573.5|10571.5|10572.7|10570.7|134
1649115600000|2022-04-04 23:40:00|10573.3|10571.3|10573.1|10571.1|10573.5|10571.5|10573.1|10571.1|151
1649115900000|2022-04-04 23:45:00|||||||||9
1649116200000|2022-04-04 23:50:00|10573.3|10571.3|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|214
1649116500000|2022-04-04 23:55:00|10573.7|10571.7|10573.5|10571.5|10573.9|10571.9|10573.5|10571.5|116
1649116800000|2022-04-05 00:00:00|10573.7|10571.7|10573.1|10571.1|10573.7|10571.7|10573.1|10571.1|108
1649117100000|2022-04-05 00:05:00|10573.3|10571.3|10574.2|10572.2|10574.2|10572.2|10573.1|10571.1|615
1649117400000|2022-04-05 00:10:00|10574.6|10572.6|10573.9|10571.9|10574.6|10572.6|10573.9|10571.9|153
1649117700000|2022-04-05 00:15:00|10573.7|10571.7|10573.5|10571.5|10573.9|10571.9|10573.1|10571.1|405
1649118000000|2022-04-05 00:20:00|10573.1|10571.1|10573.1|10571.1|10573.5|10571.5|10573.1|10571.1|214
1649118300000|2022-04-05 00:25:00|10573.5|10571.5|10573.5|10571.5|10573.5|10571.5|10573.5|10571.5|25
1649118600000|2022-04-05 00:30:00|10573.9|10571.9|10573.3|10571.3|10573.9|10571.9|10573.3|10571.3|68
1649118900000|2022-04-05 00:35:00|10573.5|10571.5|10574.2|10572.2|10574.2|10572.2|10573.1|10571.1|244
1649119200000|2022-04-05 00:40:00|10574|10572|10574.2|10572.2|10574.2|10572.2|10573.9|10571.9|27
1649119500000|2022-04-05 00:45:00|10574|10572|10574.6|10572.6|10575.8|10573.8|10573.9|10571.9|328
1649119800000|2022-04-05 00:50:00|10574.8|10572.8|10574.6|10572.6|10575|10573|10574.6|10572.6|208
1649120100000|2022-04-05 00:55:00|10574.8|10572.8|10574.6|10572.6|10575|10573|10574.2|10572.2|135
1649120400000|2022-04-05 01:00:00|10575|10573|10574.2|10572.2|10575|10573|10573.9|10571.9|178
1649120700000|2022-04-05 01:05:00|10574|10572|10573.9|10571.9|10574|10572|10573.5|10571.5|265
1649121000000|2022-04-05 01:10:00|10573.3|10571.3|10573.5|10571.5|10573.9|10571.9|10573.1|10571.1|272
1649121300000|2022-04-05 01:15:00|10573.1|10571.1|10573.5|10571.5|10573.9|10571.9|10573.1|10571.1|183
1649121600000|2022-04-05 01:20:00|10573.7|10571.7|10573.5|10571.5|10573.9|10571.9|10573.5|10571.5|166
1649121900000|2022-04-05 01:25:00|10573.9|10571.9|10573.5|10571.5|10573.9|10571.9|10573.5|10571.5|148
1649122200000|2022-04-05 01:30:00|10573.9|10571.9|10573.5|10571.5|10573.9|10571.9|10573.5|10571.5|157
1649122500000|2022-04-05 01:35:00|10572.7|10570.7|10572.7|10570.7|10573.1|10571.1|10572.3|10570.3|389
1649122800000|2022-04-05 01:40:00|10572.3|10570.3|10572.3|10570.3|10572.3|10570.3|10572.3|10570.3|144
1649123100000|2022-04-05 01:45:00|10572.1|10570.1|10571.9|10569.9|10572.3|10570.3|10571.9|10569.9|111
1649123400000|2022-04-05 01:50:00|10571.7|10569.7|10571.9|10569.9|10571.9|10569.9|10571.5|10569.5|99
1649123700000|2022-04-05 01:55:00|10571.5|10569.5|10571.9|10569.9|10571.9|10569.9|10571.1|10569.1|194
1649124000000|2022-04-05 02:00:00|10572.3|10570.3|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|503
1649124300000|2022-04-05 02:05:00|10571.9|10569.9|10571.9|10569.9|10572.3|10570.3|10571.5|10569.5|479
1649124600000|2022-04-05 02:10:00|10572.3|10570.3|10572.3|10570.3|10572.3|10570.3|10571.9|10569.9|72
1649124900000|2022-04-05 02:15:00|||||||||403
1649125200000|2022-04-05 02:20:00|10572.7|10570.7|10572.7|10570.7|10572.7|10570.7|10572.7|10570.7|36
1649125500000|2022-04-05 02:25:00|10572.3|10570.3|10572.7|10570.7|10573.1|10571.1|10572.3|10570.3|226
1649125800000|2022-04-05 02:30:00|10572.9|10570.9|10572.3|10570.3|10572.9|10570.9|10572.3|10570.3|390
1649126100000|2022-04-05 02:35:00|10572.5|10570.5|10573.5|10571.5|10573.7|10571.7|10572.5|10570.5|414
1649126400000|2022-04-05 02:40:00|10573.9|10571.9|10573.9|10571.9|10573.9|10571.9|10573.5|10571.5|205
1649126700000|2022-04-05 02:45:00|10573.5|10571.5|10573.5|10571.5|10573.9|10571.9|10573.5|10571.5|253
1649127000000|2022-04-05 02:50:00|10573.1|10571.1|10572.3|10570.3|10573.1|10571.1|10572.3|10570.3|297
1649127300000|2022-04-05 02:55:00|10572.5|10570.5|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|167
1649127600000|2022-04-05 03:00:00|10572.7|10570.7|10572.7|10570.7|10572.7|10570.7|10572.3|10570.3|182
1649127900000|2022-04-05 03:05:00|10572.3|10570.3|10572.5|10570.5|10572.7|10570.7|10572.3|10570.3|526
1649128200000|2022-04-05 03:10:00|10572.3|10570.3|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|103
1649128500000|2022-04-05 03:15:00|10572.7|10570.7|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|36
1649128800000|2022-04-05 03:20:00|10572.7|10570.7|10572.9|10570.9|10573.1|10571.1|10572.7|10570.7|399
1649129100000|2022-04-05 03:25:00|10572.7|10570.7|10572.7|10570.7|10573.5|10571.5|10572.7|10570.7|376
1649129400000|2022-04-05 03:30:00|10573.1|10571.1|10572.5|10570.5|10573.1|10571.1|10572.5|10570.5|50
1649129700000|2022-04-05 03:35:00|10572.3|10570.3|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|102
1649130000000|2022-04-05 03:40:00|10571.9|10569.9|10572.3|10570.3|10572.3|10570.3|10571.9|10569.9|52
1649130300000|2022-04-05 03:45:00|10572.1|10570.1|10572.3|10570.3|10572.3|10570.3|10571.9|10569.9|111
1649130600000|2022-04-05 03:50:00|10571.9|10569.9|10571.9|10569.9|10571.9|10569.9|10571.5|10569.5|102
1649130900000|2022-04-05 03:55:00|10571.5|10569.5|10571.5|10569.5|10571.5|10569.5|10571.1|10569.1|361
1649131200000|2022-04-05 04:00:00|10571.3|10569.3|10569.9|10567.9|10571.3|10569.3|10569.9|10567.9|205
1649131500000|2022-04-05 04:05:00|10570.3|10568.3|10570.3|10568.3|10570.5|10568.5|10570.1|10568.1|227
1649131800000|2022-04-05 04:10:00|10570.1|10568.1|10569.9|10567.9|10570.3|10568.3|10569.9|10567.9|87
1649132100000|2022-04-05 04:15:00|10570.3|10568.3|10570.3|10568.3|10570.3|10568.3|10569.9|10567.9|150
1649132400000|2022-04-05 04:20:00|10569.9|10567.9|10570.3|10568.3|10570.3|10568.3|10569.9|10567.9|268
1649132700000|2022-04-05 04:25:00|||||||||15
1649133000000|2022-04-05 04:30:00|10569.9|10567.9|10568.8|10566.8|10569.9|10567.9|10568|10566|619
1649133300000|2022-04-05 04:35:00|10568.6|10566.6|10568|10566|10568.8|10566.8|10567.6|10565.6|358
1649133600000|2022-04-05 04:40:00|10567.6|10565.6|10567.6|10565.6|10568|10566|10566.8|10564.8|502
1649133900000|2022-04-05 04:45:00|10568|10566|10568.4|10566.4|10568.4|10566.4|10567.2|10565.2|286
1649134200000|2022-04-05 04:50:00|10568.6|10566.6|10568.4|10566.4|10568.8|10566.8|10568.4|10566.4|44
1649134500000|2022-04-05 04:55:00|10568.8|10566.8|10567.4|10565.4|10568.8|10566.8|10567.2|10565.2|279
1649134800000|2022-04-05 05:00:00|10567.2|10565.2|10567.6|10565.6|10567.6|10565.6|10566.4|10564.4|438
1649135100000|2022-04-05 05:05:00|10567.8|10565.8|10568.4|10566.4|10568.8|10566.8|10567.6|10565.6|194
1649135400000|2022-04-05 05:10:00|10568.6|10566.6|10569.2|10567.2|10569.2|10567.2|10568.4|10566.4|387
1649135700000|2022-04-05 05:15:00|10569|10567|10569.2|10567.2|10570.1|10568.1|10569|10567|270
1649136000000|2022-04-05 05:20:00|10569.6|10567.6|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|153
1649136300000|2022-04-05 05:25:00|10568.8|10566.8|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|105
1649136600000|2022-04-05 05:30:00|10569.6|10567.6|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|46
1649136900000|2022-04-05 05:35:00|10569.4|10567.4|10569.6|10567.6|10569.6|10567.6|10569|10567|63
1649137200000|2022-04-05 05:40:00|10569.2|10567.2|10569|10567|10569.9|10567.9|10568.8|10566.8|213
1649137500000|2022-04-05 05:45:00|10568.8|10566.8|10568.8|10566.8|10569.2|10567.2|10568.8|10566.8|64
1649137800000|2022-04-05 05:50:00|10569|10567|10568.8|10566.8|10569.2|10567.2|10568.4|10566.4|276
1649138100000|2022-04-05 05:55:00|10568.4|10566.4|10568|10566|10568.6|10566.6|10568|10566|56
1649138400000|2022-04-05 06:00:00|10567.6|10565.6|10566.4|10564.4|10568|10566|10566.2|10564.2|300
1649138700000|2022-04-05 06:05:00|10566.8|10564.8|10567.2|10565.2|10567.6|10565.6|10566.6|10564.6|582
1649139000000|2022-04-05 06:10:00|10567.6|10565.6|10567.2|10565.2|10567.6|10565.6|10566.8|10564.8|303
1649139300000|2022-04-05 06:15:00|10567.6|10565.6|10566.2|10564.2|10567.6|10565.6|10566|10564|259
1649139600000|2022-04-05 06:20:00|10566.4|10564.4|10565.3|10563.3|10566.4|10564.4|10565.3|10563.3|387
1649139900000|2022-04-05 06:25:00|10565.5|10563.5|10566|10564|10566|10564|10564.9|10562.9|709
1649140200000|2022-04-05 06:30:00|10566.2|10564.2|10566|10564|10566.8|10564.8|10565.8|10563.8|317
1649140500000|2022-04-05 06:35:00|10565.6|10563.6|10566.6|10564.6|10566.8|10564.8|10565.6|10563.6|749
1649140800000|2022-04-05 06:40:00|10566.4|10564.4|10566.4|10564.4|10566.8|10564.8|10566|10564|696
1649141100000|2022-04-05 06:45:00|10566.8|10564.8|10568|10566|10568.4|10566.4|10566.4|10564.4|791
1649141400000|2022-04-05 06:50:00|10567.6|10565.6|10568.4|10566.4|10568.4|10566.4|10567.6|10565.6|544
1649141700000|2022-04-05 06:55:00|10568.6|10566.6|10568|10566|10568.8|10566.8|10567.6|10565.6|640
1649142000000|2022-04-05 07:00:00|10567.6|10565.6|10566.8|10564.8|10567.6|10565.6|10566|10564|846
1649142300000|2022-04-05 07:05:00|10567|10565|10567.2|10565.2|10567.6|10565.6|10566.4|10564.4|613
1649142600000|2022-04-05 07:10:00|10566.8|10564.8|10567.6|10565.6|10567.6|10565.6|10566.6|10564.6|140
1649142900000|2022-04-05 07:15:00|10567.2|10565.2|10564.7|10562.7|10567.2|10565.2|10564.5|10562.5|536
1649143200000|2022-04-05 07:20:00|10564.5|10562.5|10564.1|10562.1|10565.3|10563.3|10563.7|10561.7|459
1649143500000|2022-04-05 07:25:00|10563.9|10561.9|10564.1|10562.1|10564.1|10562.1|10563.3|10561.3|494
1649143800000|2022-04-05 07:30:00|10563.9|10561.9|10564.9|10562.9|10564.9|10562.9|10563.7|10561.7|676
1649144100000|2022-04-05 07:35:00|10564.5|10562.5|10564.9|10562.9|10564.9|10562.9|10563.7|10561.7|310
1649144400000|2022-04-05 07:40:00|10564.7|10562.7|10565.3|10563.3|10565.6|10563.6|10564.5|10562.5|301
1649144700000|2022-04-05 07:45:00|10565.6|10563.6|10563.7|10561.7|10565.6|10563.6|10563.5|10561.5|756
1649145000000|2022-04-05 07:50:00|10564.1|10562.1|10565.3|10563.3|10565.3|10563.3|10564.1|10562.1|345
1649145300000|2022-04-05 07:55:00|10565.1|10563.1|10564.9|10562.9|10565.1|10563.1|10564.1|10562.1|393
1649145600000|2022-04-05 08:00:00|10565.1|10563.1|10563.7|10561.7|10565.1|10563.1|10563.7|10561.7|458
1649145900000|2022-04-05 08:05:00|10563.3|10561.3|10562.5|10560.5|10563.7|10561.7|10562.5|10560.5|593
1649146200000|2022-04-05 08:10:00|10562.7|10560.7|10562.9|10560.9|10563.3|10561.3|10562.1|10560.1|1402
1649146500000|2022-04-05 08:15:00|10563.3|10561.3|10562.9|10560.9|10563.7|10561.7|10562.5|10560.5|746
1649146800000|2022-04-05 08:20:00|10563.1|10561.1|10564.1|10562.1|10564.5|10562.5|10563.1|10561.1|601
1649147100000|2022-04-05 08:25:00|10563.7|10561.7|10564.5|10562.5|10564.5|10562.5|10563.7|10561.7|273
1649147400000|2022-04-05 08:30:00|10564.7|10562.7|10565.3|10563.3|10565.3|10563.3|10564.5|10562.5|413
1649147700000|2022-04-05 08:35:00|10565.6|10563.6|10565.3|10563.3|10566|10564|10565.3|10563.3|905
1649148000000|2022-04-05 08:40:00|10564.9|10562.9|10564.9|10562.9|10565.6|10563.6|10564.9|10562.9|710
1649148300000|2022-04-05 08:45:00|10565.1|10563.1|10566|10564|10566|10564|10564.9|10562.9|218
1649148600000|2022-04-05 08:50:00|10565.6|10563.6|10565.1|10563.1|10566|10564|10564.9|10562.9|400
1649148900000|2022-04-05 08:55:00|10565.3|10563.3|10564.9|10562.9|10565.3|10563.3|10564.1|10562.1|155
1649149200000|2022-04-05 09:00:00|10565.1|10563.1|10566|10564|10566|10564|10564.9|10562.9|1000
1649149500000|2022-04-05 09:05:00|10566.2|10564.2|10565.6|10563.6|10566.4|10564.4|10565.6|10563.6|288
1649149800000|2022-04-05 09:10:00|10565.8|10563.8|10566|10564|10566|10564|10565.6|10563.6|87
1649150100000|2022-04-05 09:15:00|10565.6|10563.6|10564.9|10562.9|10565.6|10563.6|10564.9|10562.9|251
1649150400000|2022-04-05 09:20:00|10564.7|10562.7|10564.1|10562.1|10564.7|10562.7|10563.7|10561.7|180
1649150700000|2022-04-05 09:25:00|10563.9|10561.9|10564.1|10562.1|10564.1|10562.1|10563.3|10561.3|110
1649151000000|2022-04-05 09:30:00|10563.7|10561.7|10563.3|10561.3|10564.1|10562.1|10563.3|10561.3|554
1649151300000|2022-04-05 09:35:00|10563.7|10561.7|10563.7|10561.7|10564.1|10562.1|10563.3|10561.3|77
1649151600000|2022-04-05 09:40:00|10563.9|10561.9|10564.5|10562.5|10564.5|10562.5|10563.7|10561.7|179
1649151900000|2022-04-05 09:45:00|||||||||25
1649152200000|2022-04-05 09:50:00|10564.7|10562.7|10562.9|10560.9|10564.7|10562.7|10562.7|10560.7|572
1649152500000|2022-04-05 09:55:00|10563.1|10561.1|10563.3|10561.3|10563.3|10561.3|10562.9|10560.9|291
1649152800000|2022-04-05 10:00:00|10563.5|10561.5|10562.9|10560.9|10563.7|10561.7|10562.5|10560.5|244
1649153100000|2022-04-05 10:05:00|10563.1|10561.1|10563.7|10561.7|10563.7|10561.7|10563.1|10561.1|343
1649153400000|2022-04-05 10:10:00|10563.9|10561.9|10563.7|10561.7|10564.5|10562.5|10563.7|10561.7|1020
1649153700000|2022-04-05 10:15:00|10563.9|10561.9|10562.9|10560.9|10564.1|10562.1|10562.9|10560.9|427
1649154000000|2022-04-05 10:20:00|10563.1|10561.1|10562.1|10560.1|10563.3|10561.3|10562.1|10560.1|197
1649154300000|2022-04-05 10:25:00|10562.3|10560.3|10560.6|10558.6|10562.5|10560.5|10560.6|10558.6|1315
1649154600000|2022-04-05 10:30:00|10560.4|10558.4|10559.8|10557.8|10561|10559|10559.6|10557.6|605
1649154900000|2022-04-05 10:35:00|10559.4|10557.4|10559|10557|10559.8|10557.8|10558.6|10556.6|1769
1649155200000|2022-04-05 10:40:00|10558.8|10556.8|10559|10557|10559.8|10557.8|10558.6|10556.6|865
1649155500000|2022-04-05 10:45:00|10559.2|10557.2|10559.8|10557.8|10560.6|10558.6|10559|10557|451
1649155800000|2022-04-05 10:50:00|10560|10558|10560.4|10558.4|10560.6|10558.6|10559.8|10557.8|74
1649156100000|2022-04-05 10:55:00|10560.6|10558.6|10562.9|10560.9|10562.9|10560.9|10560.2|10558.2|790
1649156400000|2022-04-05 11:00:00|10562.5|10560.5|10562.1|10560.1|10562.5|10560.5|10561.4|10559.4|946
1649156700000|2022-04-05 11:05:00|10562.3|10560.3|10562.1|10560.1|10562.5|10560.5|10562.1|10560.1|107
1649157000000|2022-04-05 11:10:00|10561.7|10559.7|10561.4|10559.4|10562.1|10560.1|10561.4|10559.4|785
1649157300000|2022-04-05 11:15:00|10561.5|10559.5|10562.1|10560.1|10562.1|10560.1|10561|10559|605
1649157600000|2022-04-05 11:20:00|10561.7|10559.7|10562.3|10560.3|10562.9|10560.9|10561.7|10559.7|488
1649157900000|2022-04-05 11:25:00|10562.5|10560.5|10562.1|10560.1|10562.5|10560.5|10561.4|10559.4|611
1649158200000|2022-04-05 11:30:00|10561.7|10559.7|10562.5|10560.5|10562.9|10560.9|10561.7|10559.7|927
1649158500000|2022-04-05 11:35:00|10562.7|10560.7|10562.5|10560.5|10563.3|10561.3|10562.3|10560.3|1261
1649158800000|2022-04-05 11:40:00|10562.9|10560.9|10562.9|10560.9|10563.3|10561.3|10562.9|10560.9|659
1649159100000|2022-04-05 11:45:00|10563.3|10561.3|10562.9|10560.9|10563.3|10561.3|10562.9|10560.9|562
1649159400000|2022-04-05 11:50:00|10562.5|10560.5|10561.7|10559.7|10562.9|10560.9|10561.7|10559.7|365
1649159700000|2022-04-05 11:55:00|10561.4|10559.4|10562.5|10560.5|10562.5|10560.5|10561.4|10559.4|962
1649160000000|2022-04-05 12:00:00|10562.7|10560.7|10562.5|10560.5|10563.3|10561.3|10562.5|10560.5|450
1649160300000|2022-04-05 12:05:00|10562.3|10560.3|10562.5|10560.5|10563.3|10561.3|10562.1|10560.1|1196
1649160600000|2022-04-05 12:10:00|10562.3|10560.3|10562.9|10560.9|10562.9|10560.9|10561.7|10559.7|1498
1649160900000|2022-04-05 12:15:00|10562.5|10560.5|10561|10559|10562.5|10560.5|10560.8|10558.8|1482
1649161200000|2022-04-05 12:20:00|10560.6|10558.6|10560.6|10558.6|10561|10559|10560.6|10558.6|1968
1649161500000|2022-04-05 12:25:00|10560.2|10558.2|10560.2|10558.2|10560.2|10558.2|10559.4|10557.4|1524
1649161800000|2022-04-05 12:30:00|10560.6|10558.6|10560.2|10558.2|10560.6|10558.6|10560.2|10558.2|1428
1649162100000|2022-04-05 12:35:00|10560.6|10558.6|10560.6|10558.6|10561|10559|10560.2|10558.2|1862
1649162400000|2022-04-05 12:40:00|10560.2|10558.2|10561.4|10559.4|10561.4|10559.4|10560.2|10558.2|2677
1649162700000|2022-04-05 12:45:00|10561.7|10559.7|10560.6|10558.6|10562.1|10560.1|10560.6|10558.6|2976
1649163000000|2022-04-05 12:50:00|10560.2|10558.2|10562.1|10560.1|10562.5|10560.5|10560.2|10558.2|2543
1649163300000|2022-04-05 12:55:00|10562.5|10560.5|10561.7|10559.7|10562.5|10560.5|10561.4|10559.4|3528
1649163600000|2022-04-05 13:00:00|10562.1|10560.1|10562.9|10560.9|10562.9|10560.9|10561.7|10559.7|3590
1649163900000|2022-04-05 13:05:00|10562.5|10560.5|10562.9|10560.9|10563.3|10561.3|10562.5|10560.5|2021
1649164200000|2022-04-05 13:10:00|10563.3|10561.3|10563.3|10561.3|10563.3|10561.3|10562.1|10560.1|2381
1649164500000|2022-04-05 13:15:00|10562.9|10560.9|10563.7|10561.7|10563.7|10561.7|10562.3|10560.3|1894
1649164800000|2022-04-05 13:20:00|10563.9|10561.9|10564.1|10562.1|10564.9|10562.9|10563.7|10561.7|2205
1649165100000|2022-04-05 13:25:00|10563.7|10561.7|10565.6|10563.6|10565.6|10563.6|10563.7|10561.7|1563
1649165400000|2022-04-05 13:30:00|10566|10564|10564.1|10562.1|10566|10564|10563.7|10561.7|2132
1649165700000|2022-04-05 13:35:00|10563.7|10561.7|10563.3|10561.3|10564.1|10562.1|10562.9|10560.9|2551
1649166000000|2022-04-05 13:40:00|10562.9|10560.9|10562.9|10560.9|10563.3|10561.3|10562.5|10560.5|1214
1649166300000|2022-04-05 13:45:00|10562.7|10560.7|10563.3|10561.3|10563.3|10561.3|10562.5|10560.5|2119
1649166600000|2022-04-05 13:50:00|10563.1|10561.1|10562.5|10560.5|10563.1|10561.1|10562.1|10560.1|1390
1649166900000|2022-04-05 13:55:00|10562.3|10560.3|10562.5|10560.5|10563.3|10561.3|10562.3|10560.3|1629
1649167200000|2022-04-05 14:00:00|10562.1|10560.1|10562.9|10560.9|10563.3|10561.3|10562.1|10560.1|3086
1649167500000|2022-04-05 14:05:00|10562.5|10560.5|10561.4|10559.4|10562.9|10560.9|10560.6|10558.6|4009
1649167800000|2022-04-05 14:10:00|10561.2|10559.2|10560.2|10558.2|10561.4|10559.4|10557.8|10555.8|6295
1649168100000|2022-04-05 14:15:00|10559.8|10557.8|10558.2|10556.2|10560.6|10558.6|10557.8|10555.8|3042
1649168400000|2022-04-05 14:20:00|10557.8|10555.8|10555.9|10553.9|10558.2|10556.2|10554.3|10552.3|6087
1649168700000|2022-04-05 14:25:00|10555.5|10553.5|10556.3|10554.3|10557.1|10555.1|10555.1|10553.1|5450
1649169000000|2022-04-05 14:30:00|10555.9|10553.9|10555.5|10553.5|10556.7|10554.7|10554.7|10552.7|4280
1649169300000|2022-04-05 14:35:00|10555.3|10553.3|10552.8|10550.8|10555.5|10553.5|10552.8|10550.8|6357
1649169600000|2022-04-05 14:40:00|10553.1|10551.1|10550.8|10548.8|10554.3|10552.3|10550.4|10548.4|5353
1649169900000|2022-04-05 14:45:00|10550.4|10548.4|10552|10550|10552.8|10550.8|10549.8|10547.8|5033
1649170200000|2022-04-05 14:50:00|10551.6|10549.6|10552|10550|10552.4|10550.4|10550.4|10548.4|3159
1649170500000|2022-04-05 14:55:00|10552.4|10550.4|10551.6|10549.6|10552.4|10550.4|10551.6|10549.6|4132
1649170800000|2022-04-05 15:00:00|10551.2|10549.2|10551.2|10549.2|10551.6|10549.6|10550.4|10548.4|2296
1649171100000|2022-04-05 15:05:00|10550.8|10548.8|10549.6|10547.6|10551.2|10549.2|10549.2|10547.2|1329
1649171400000|2022-04-05 15:10:00|10549.4|10547.4|10549.2|10547.2|10550.4|10548.4|10549.2|10547.2|2896
1649171700000|2022-04-05 15:15:00|10548.9|10546.9|10550|10548|10550.4|10548.4|10548.9|10546.9|1812
1649172000000|2022-04-05 15:20:00|10550.4|10548.4|10551.6|10549.6|10551.6|10549.6|10550|10548|1926
1649172300000|2022-04-05 15:25:00|10551.2|10549.2|10551.2|10549.2|10551.6|10549.6|10550.4|10548.4|2800
1649172600000|2022-04-05 15:30:00|10551|10549|10550.8|10548.8|10551.6|10549.6|10550.4|10548.4|2895
1649172900000|2022-04-05 15:35:00|10551.2|10549.2|10550.8|10548.8|10551.6|10549.6|10550.4|10548.4|1708
1649173200000|2022-04-05 15:40:00|10550.4|10548.4|10550.8|10548.8|10550.8|10548.8|10549.8|10547.8|3637
1649173500000|2022-04-05 15:45:00|10550.4|10548.4|10550|10548|10550.8|10548.8|10550|10548|2605
1649173800000|2022-04-05 15:50:00|10550.4|10548.4|10550.4|10548.4|10550.8|10548.8|10550|10548|1145
1649174100000|2022-04-05 15:55:00|10550.8|10548.8|10550.8|10548.8|10551.2|10549.2|10550.4|10548.4|1990
1649174400000|2022-04-05 16:00:00|10551.2|10549.2|10551.6|10549.6|10551.6|10549.6|10550.8|10548.8|1226
1649174700000|2022-04-05 16:05:00|10551.4|10549.4|10550.8|10548.8|10551.6|10549.6|10550.8|10548.8|1417
1649175000000|2022-04-05 16:10:00|10550.6|10548.6|10551.6|10549.6|10551.6|10549.6|10550.4|10548.4|1219
1649175300000|2022-04-05 16:15:00|10552|10550|10551.6|10549.6|10552|10550|10551.6|10549.6|778
1649175600000|2022-04-05 16:20:00|10551.2|10549.2|10550.4|10548.4|10551.6|10549.6|10550|10548|1548
1649175900000|2022-04-05 16:25:00|10550|10548|10551.2|10549.2|10551.6|10549.6|10550|10548|1276
1649176200000|2022-04-05 16:30:00|10551.6|10549.6|10552.6|10550.6|10553.1|10551.1|10551.2|10549.2|4621
1649176500000|2022-04-05 16:35:00|10552.4|10550.4|10553.9|10551.9|10553.9|10551.9|10552.4|10550.4|1347
1649176800000|2022-04-05 16:40:00|10553.5|10551.5|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|1196
1649177100000|2022-04-05 16:45:00|10553.3|10551.3|10553.1|10551.1|10553.5|10551.5|10552.8|10550.8|2164
1649177400000|2022-04-05 16:50:00|10553.5|10551.5|10553.1|10551.1|10553.5|10551.5|10552.4|10550.4|1203
1649177700000|2022-04-05 16:55:00|10552.8|10550.8|10552.8|10550.8|10553.1|10551.1|10552.8|10550.8|662
1649178000000|2022-04-05 17:00:00|10553.1|10551.1|10553.1|10551.1|10553.1|10551.1|10552.8|10550.8|674
1649178300000|2022-04-05 17:05:00|10553.5|10551.5|10553.9|10551.9|10553.9|10551.9|10553.1|10551.1|2217
1649178600000|2022-04-05 17:10:00|10553.7|10551.7|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|1071
1649178900000|2022-04-05 17:15:00|10553.9|10551.9|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|2017
1649179200000|2022-04-05 17:20:00|10553.7|10551.7|10554.7|10552.7|10554.7|10552.7|10553.7|10551.7|1984
1649179500000|2022-04-05 17:25:00|10554.3|10552.3|10554.7|10552.7|10554.7|10552.7|10553.9|10551.9|598
1649179800000|2022-04-05 17:30:00|10554.3|10552.3|10554.3|10552.3|10554.5|10552.5|10553.5|10551.5|1022
1649180100000|2022-04-05 17:35:00|10553.9|10551.9|10554.7|10552.7|10554.7|10552.7|10553.9|10551.9|542
1649180400000|2022-04-05 17:40:00|10554.3|10552.3|10554.3|10552.3|10554.3|10552.3|10553.9|10551.9|709
1649180700000|2022-04-05 17:45:00|10553.9|10551.9|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|268
1649181000000|2022-04-05 17:50:00|10553.9|10551.9|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|977
1649181300000|2022-04-05 17:55:00|10553.9|10551.9|10553.9|10551.9|10553.9|10551.9|10553.7|10551.7|867
1649181600000|2022-04-05 18:00:00|10554.3|10552.3|10554.3|10552.3|10554.3|10552.3|10554.3|10552.3|1618
1649181900000|2022-04-05 18:05:00|10554.7|10552.7|10555.1|10553.1|10555.1|10553.1|10554.7|10552.7|1162
1649182200000|2022-04-05 18:10:00|10554.7|10552.7|10553.5|10551.5|10554.7|10552.7|10553.5|10551.5|681
1649182500000|2022-04-05 18:15:00|10553.9|10551.9|10553.1|10551.1|10553.9|10551.9|10552.8|10550.8|587
1649182800000|2022-04-05 18:20:00|10552.8|10550.8|10553.1|10551.1|10553.1|10551.1|10552.8|10550.8|490
1649183100000|2022-04-05 18:25:00|10552.8|10550.8|10553.1|10551.1|10553.1|10551.1|10552.4|10550.4|513
1649183400000|2022-04-05 18:30:00|10553.5|10551.5|10553.1|10551.1|10553.5|10551.5|10553.1|10551.1|780
1649183700000|2022-04-05 18:35:00|10553.5|10551.5|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|592
1649184000000|2022-04-05 18:40:00|10553.9|10551.9|10552.8|10550.8|10554.3|10552.3|10552.4|10550.4|1221
1649184300000|2022-04-05 18:45:00|10552.4|10550.4|10553.5|10551.5|10553.9|10551.9|10552.4|10550.4|965
1649184600000|2022-04-05 18:50:00|10553.7|10551.7|10554.3|10552.3|10554.3|10552.3|10553.5|10551.5|655
1649184900000|2022-04-05 18:55:00|10553.9|10551.9|10554.3|10552.3|10554.7|10552.7|10553.9|10551.9|2971
1649185200000|2022-04-05 19:00:00|10554.7|10552.7|10553.5|10551.5|10554.7|10552.7|10553.5|10551.5|2130
1649185500000|2022-04-05 19:05:00|10553.9|10551.9|10554.7|10552.7|10555.1|10553.1|10553.5|10551.5|1787
1649185800000|2022-04-05 19:10:00|10554.3|10552.3|10554.3|10552.3|10554.7|10552.7|10554.3|10552.3|930
1649186100000|2022-04-05 19:15:00|10553.9|10551.9|10553.9|10551.9|10554.3|10552.3|10553.9|10551.9|1002
1649186400000|2022-04-05 19:20:00|10554.3|10552.3|10553.5|10551.5|10554.3|10552.3|10553.5|10551.5|2713
1649186700000|2022-04-05 19:25:00|10553.9|10551.9|10554.3|10552.3|10554.3|10552.3|10553.7|10551.7|631
1649187000000|2022-04-05 19:30:00|10554.1|10552.1|10553.9|10551.9|10554.3|10552.3|10553.9|10551.9|160
1649187300000|2022-04-05 19:35:00|10554.3|10552.3|10554.7|10552.7|10555.1|10553.1|10554.3|10552.3|773
1649187600000|2022-04-05 19:40:00|10555.1|10553.1|10553.9|10551.9|10555.5|10553.5|10553.5|10551.5|833
1649187900000|2022-04-05 19:45:00|10553.7|10551.7|10552.4|10550.4|10553.7|10551.7|10552.4|10550.4|719
1649188200000|2022-04-05 19:50:00|10552.2|10550.2|10552.4|10550.4|10552.4|10550.4|10551.2|10549.2|1571
1649188500000|2022-04-05 19:55:00|10552|10550|10551.2|10549.2|10552.4|10550.4|10551.2|10549.2|621
1649188800000|2022-04-05 20:00:00|10551.6|10549.6|10549.2|10547.2|10551.6|10549.6|10548.9|10546.9|5524
1649189100000|2022-04-05 20:05:00|10549.6|10547.6|10550.4|10548.4|10550.4|10548.4|10549.6|10547.6|698
1649189400000|2022-04-05 20:10:00|10550|10548|10548.9|10546.9|10550.4|10548.4|10548.9|10546.9|2263
1649189700000|2022-04-05 20:15:00|10549.2|10547.2|10550|10548|10550|10548|10549.2|10547.2|1059
1649190000000|2022-04-05 20:20:00|10549.8|10547.8|10549.2|10547.2|10550|10548|10548.9|10546.9|1426
1649190300000|2022-04-05 20:25:00|10549|10547|10549.2|10547.2|10549.6|10547.6|10549|10547|1650
1649190600000|2022-04-05 20:30:00|10549.6|10547.6|10549.6|10547.6|10549.6|10547.6|10549.2|10547.2|240
1649190900000|2022-04-05 20:35:00|10549.4|10547.4|10549.6|10547.6|10549.6|10547.6|10549.2|10547.2|437
1649191200000|2022-04-05 20:40:00|10550|10548|10550.4|10548.4|10550.8|10548.8|10549.6|10547.6|1999
1649191500000|2022-04-05 20:45:00|10550.8|10548.8|10550.4|10548.4|10550.8|10548.8|10550|10548|1289
1649191800000|2022-04-05 20:50:00|10550|10548|10551.6|10549.6|10551.6|10549.6|10550|10548|854
1649192100000|2022-04-05 20:55:00|10551.4|10549.4|10551.4|10549.4|10551.6|10549.6|10551.2|10549.2|752
1649196000000|2022-04-05 22:00:00|10550|10548|10551.8|10549.8|10551.8|10549.8|10550|10548|352
1649196300000|2022-04-05 22:05:00|10551.6|10549.6|10551.2|10549.2|10551.6|10549.6|10551.2|10549.2|87
1649196600000|2022-04-05 22:10:00|10551.4|10549.4|10551.2|10549.2|10551.4|10549.4|10551.2|10549.2|32
1649196900000|2022-04-05 22:15:00|10551.6|10549.6|10551.8|10549.8|10552|10550|10551.6|10549.6|113
1649197200000|2022-04-05 22:20:00|10551.6|10549.6|10549.8|10547.8|10551.6|10549.6|10549.8|10547.8|471
1649197500000|2022-04-05 22:25:00|10549.6|10547.6|10550|10548|10550|10548|10549.4|10547.4|124
1649197800000|2022-04-05 22:30:00|10550.2|10548.2|10550.4|10548.4|10550.4|10548.4|10550.2|10548.2|28
1649198100000|2022-04-05 22:35:00|10550.8|10548.8|10552|10550|10552|10550|10550.8|10548.8|153
1649198400000|2022-04-05 22:40:00|10551.6|10549.6|10552|10550|10552.4|10550.4|10551.6|10549.6|404
1649198700000|2022-04-05 22:45:00|10552.4|10550.4|10552|10550|10552.4|10550.4|10552|10550|146
1649199000000|2022-04-05 22:50:00|10552.4|10550.4|10552.4|10550.4|10552.4|10550.4|10552|10550|65
1649199300000|2022-04-05 22:55:00|10552.2|10550.2|10552.4|10550.4|10552.4|10550.4|10552|10550|51
1649199600000|2022-04-05 23:00:00|10552.2|10550.2|10552.2|10550.2|10552.4|10550.4|10552|10550|59
1649199900000|2022-04-05 23:05:00|10552.4|10550.4|10552.4|10550.4|10552.4|10550.4|10552|10550|31
1649200200000|2022-04-05 23:10:00|10552|10550|10551.6|10549.6|10552|10550|10551.6|10549.6|111
1649200500000|2022-04-05 23:15:00|10551.2|10549.2|10551.6|10549.6|10551.6|10549.6|10551.2|10549.2|179
1649200800000|2022-04-05 23:20:00|10551.2|10549.2|10548.9|10546.9|10551.2|10549.2|10548.9|10546.9|624
1649201100000|2022-04-05 23:25:00|10548.5|10546.5|10548.9|10546.9|10549.2|10547.2|10548.3|10546.3|401
1649201400000|2022-04-05 23:30:00|10549|10547|10549|10547|10549.2|10547.2|10548.9|10546.9|134
1649201700000|2022-04-05 23:35:00|10549.2|10547.2|10549.2|10547.2|10549.6|10547.6|10548.9|10546.9|392
1649202000000|2022-04-05 23:40:00|10548.9|10546.9|10548.5|10546.5|10549.2|10547.2|10548.5|10546.5|345
1649202300000|2022-04-05 23:45:00|10548.9|10546.9|10549.2|10547.2|10549.2|10547.2|10548.7|10546.7|82
1649202600000|2022-04-05 23:50:00|10548.9|10546.9|10549|10547|10549.2|10547.2|10548.5|10546.5|208
1649202900000|2022-04-05 23:55:00|10548.9|10546.9|10548.1|10546.1|10549.2|10547.2|10548.1|10546.1|297
1649203200000|2022-04-06 00:00:00|10547.7|10545.7|10546.9|10544.9|10547.7|10545.7|10546.5|10544.5|833
1649203500000|2022-04-06 00:05:00|10546.7|10544.7|10546.1|10544.1|10546.9|10544.9|10545.3|10543.3|278
1649203800000|2022-04-06 00:10:00|10547.1|10545.1|10547.9|10545.9|10547.9|10545.9|10546.7|10544.7|1141
1649204100000|2022-04-06 00:15:00|10547.7|10545.7|10546.9|10544.9|10548.1|10546.1|10546.9|10544.9|275
1649204400000|2022-04-06 00:20:00|10547.1|10545.1|10546.9|10544.9|10547.3|10545.3|10546.7|10544.7|320
1649204700000|2022-04-06 00:25:00|10546.7|10544.7|10544.8|10542.8|10546.9|10544.9|10544.6|10542.6|1262
1649205000000|2022-04-06 00:30:00|10544.9|10542.9|10540.8|10538.8|10544.9|10542.9|10540.3|10538.3|6100
1649205300000|2022-04-06 00:35:00|10541|10539|10541|10539|10542.6|10540.6|10540.6|10538.6|654
1649205600000|2022-04-06 00:40:00|10540.8|10538.8|10539.9|10537.9|10540.8|10538.8|10539.1|10537.1|628
1649205900000|2022-04-06 00:45:00|10539.5|10537.5|10538.7|10536.7|10539.9|10537.9|10537.9|10535.9|613
1649206200000|2022-04-06 00:50:00|10538.3|10536.3|10537.5|10535.5|10539.5|10537.5|10537.3|10535.3|1187
1649206500000|2022-04-06 00:55:00|10537.7|10535.7|10539.1|10537.1|10539.5|10537.5|10537.5|10535.5|343
1649206800000|2022-04-06 01:00:00|10539.5|10537.5|10539.9|10537.9|10540.6|10538.6|10539.1|10537.1|555
1649207100000|2022-04-06 01:05:00|10539.7|10537.7|10540.3|10538.3|10540.3|10538.3|10539.3|10537.3|352
1649207400000|2022-04-06 01:10:00|10540.1|10538.1|10539.9|10537.9|10540.3|10538.3|10539.5|10537.5|249
1649207700000|2022-04-06 01:15:00|10539.5|10537.5|10538.3|10536.3|10540.3|10538.3|10538.3|10536.3|433
1649208000000|2022-04-06 01:20:00|10538.5|10536.5|10539.5|10537.5|10539.9|10537.9|10538.3|10536.3|273
1649208300000|2022-04-06 01:25:00|10539.9|10537.9|10539.9|10537.9|10540.1|10538.1|10539.7|10537.7|194
1649208600000|2022-04-06 01:30:00|10539.7|10537.7|10541.4|10539.4|10541.4|10539.4|10539.5|10537.5|410
1649208900000|2022-04-06 01:35:00|10541.8|10539.8|10542.2|10540.2|10542.6|10540.6|10541.8|10539.8|1000
1649209200000|2022-04-06 01:40:00|10542.4|10540.4|10541|10539|10542.6|10540.6|10541|10539|271
1649209500000|2022-04-06 01:45:00|10541.4|10539.4|10542.2|10540.2|10542.6|10540.6|10541.4|10539.4|491
1649209800000|2022-04-06 01:50:00|10542.4|10540.4|10540.5|10538.5|10542.6|10540.6|10539.9|10537.9|597
1649210100000|2022-04-06 01:55:00|10540.3|10538.3|10540.6|10538.6|10540.8|10538.8|10539.5|10537.5|809
1649210400000|2022-04-06 02:00:00|10540.8|10538.8|10539.5|10537.5|10541|10539|10539.5|10537.5|348
1649210700000|2022-04-06 02:05:00|10539.9|10537.9|10539.1|10537.1|10540.3|10538.3|10539.1|10537.1|525
1649211000000|2022-04-06 02:10:00|10539.5|10537.5|10540.6|10538.6|10540.6|10538.6|10538.9|10536.9|243
1649211300000|2022-04-06 02:15:00|10540.5|10538.5|10541|10539|10541.4|10539.4|10540.5|10538.5|205
1649211600000|2022-04-06 02:20:00|10540.8|10538.8|10540.6|10538.6|10541|10539|10540.3|10538.3|114
1649211900000|2022-04-06 02:25:00|10540.5|10538.5|10539.9|10537.9|10540.6|10538.6|10539.5|10537.5|168
1649212200000|2022-04-06 02:30:00|10540.1|10538.1|10539.9|10537.9|10540.3|10538.3|10539.9|10537.9|23
1649212500000|2022-04-06 02:35:00|10539.5|10537.5|10539.5|10537.5|10539.9|10537.9|10539.5|10537.5|207
1649212800000|2022-04-06 02:40:00|10539.7|10537.7|10539.9|10537.9|10540.3|10538.3|10539.5|10537.5|152
1649213100000|2022-04-06 02:45:00|10539.1|10537.1|10538.3|10536.3|10539.5|10537.5|10537.9|10535.9|442
1649213400000|2022-04-06 02:50:00|10537.9|10535.9|10538.3|10536.3|10538.3|10536.3|10537.5|10535.5|404
1649213700000|2022-04-06 02:55:00|10538.7|10536.7|10539.5|10537.5|10539.5|10537.5|10538.7|10536.7|250
1649214000000|2022-04-06 03:00:00|10539.9|10537.9|10540.3|10538.3|10541|10539|10539.9|10537.9|287
1649214300000|2022-04-06 03:05:00|10540.5|10538.5|10540.6|10538.6|10540.6|10538.6|10539.9|10537.9|43
1649214600000|2022-04-06 03:10:00|10540.3|10538.3|10539.1|10537.1|10540.3|10538.3|10538.7|10536.7|389
1649214900000|2022-04-06 03:15:00|10539.3|10537.3|10539.5|10537.5|10539.9|10537.9|10539.1|10537.1|107
1649215200000|2022-04-06 03:20:00|10539.1|10537.1|10539.1|10537.1|10539.5|10537.5|10538.7|10536.7|33
1649215500000|2022-04-06 03:25:00|10539.3|10537.3|10539.3|10537.3|10539.5|10537.5|10538.9|10536.9|113
1649215800000|2022-04-06 03:30:00|10539.1|10537.1|10539.1|10537.1|10539.5|10537.5|10539.1|10537.1|181
1649216100000|2022-04-06 03:35:00|10539.5|10537.5|10539.9|10537.9|10539.9|10537.9|10539.1|10537.1|103
1649216400000|2022-04-06 03:40:00|10540.3|10538.3|10539.9|10537.9|10540.3|10538.3|10539.7|10537.7|37
1649216700000|2022-04-06 03:45:00|10540.3|10538.3|10539.7|10537.7|10540.3|10538.3|10539.5|10537.5|190
1649217000000|2022-04-06 03:50:00|10539.5|10537.5|10539.5|10537.5|10540.1|10538.1|10539.1|10537.1|201
1649217300000|2022-04-06 03:55:00|10539.7|10537.7|10539.5|10537.5|10539.9|10537.9|10539.5|10537.5|280
1649217600000|2022-04-06 04:00:00|10539.7|10537.7|10538.7|10536.7|10539.9|10537.9|10538.7|10536.7|318
1649217900000|2022-04-06 04:05:00|10538.3|10536.3|10537.9|10535.9|10538.3|10536.3|10537.9|10535.9|111
1649218200000|2022-04-06 04:10:00|10537.7|10535.7|10537.1|10535.1|10538.1|10536.1|10536.7|10534.7|315
1649218500000|2022-04-06 04:15:00|10537.3|10535.3|10537.1|10535.1|10538.3|10536.3|10536.7|10534.7|398
1649218800000|2022-04-06 04:20:00|10536.9|10534.9|10537.1|10535.1|10537.3|10535.3|10536.9|10534.9|86
1649219100000|2022-04-06 04:25:00|10536.7|10534.7|10536.7|10534.7|10537.1|10535.1|10535.6|10533.6|849
1649219400000|2022-04-06 04:30:00|10536.4|10534.4|10536|10534|10536.7|10534.7|10535.8|10533.8|536
1649219700000|2022-04-06 04:35:00|10535.8|10533.8|10535.6|10533.6|10536|10534|10535.6|10533.6|76
1649220000000|2022-04-06 04:40:00|10536|10534|10536.7|10534.7|10536.7|10534.7|10535.2|10533.2|233
1649220300000|2022-04-06 04:45:00|10536.5|10534.5|10536.7|10534.7|10537.5|10535.5|10536.4|10534.4|455
1649220600000|2022-04-06 04:50:00|10537.1|10535.1|10536|10534|10537.5|10535.5|10535.8|10533.8|662
1649220900000|2022-04-06 04:55:00|10535.6|10533.6|10536|10534|10536|10534|10535.4|10533.4|45
1649221200000|2022-04-06 05:00:00|10535.8|10533.8|10536|10534|10536|10534|10535.2|10533.2|74
1649221500000|2022-04-06 05:05:00|10535.6|10533.6|10536.4|10534.4|10537.1|10535.1|10535.6|10533.6|145
1649221800000|2022-04-06 05:10:00|10536.7|10534.7|10537.5|10535.5|10537.5|10535.5|10536.4|10534.4|87
1649222100000|2022-04-06 05:15:00|10537.9|10535.9|10536.7|10534.7|10537.9|10535.9|10536.7|10534.7|131
1649222400000|2022-04-06 05:20:00|10537.1|10535.1|10537.5|10535.5|10537.9|10535.9|10536.7|10534.7|158
1649222700000|2022-04-06 05:25:00|10537.3|10535.3|10537.1|10535.1|10537.9|10535.9|10537.1|10535.1|100
1649223000000|2022-04-06 05:30:00|10537.5|10535.5|10538.7|10536.7|10539.1|10537.1|10537.5|10535.5|213
1649223300000|2022-04-06 05:35:00|10538.9|10536.9|10538.7|10536.7|10539.1|10537.1|10538.3|10536.3|198
1649223600000|2022-04-06 05:40:00|10539.1|10537.1|10540.1|10538.1|10540.3|10538.3|10539.1|10537.1|851
1649223900000|2022-04-06 05:45:00|10539.9|10537.9|10539.5|10537.5|10540.3|10538.3|10539.5|10537.5|60
1649224200000|2022-04-06 05:50:00|10539.1|10537.1|10538.7|10536.7|10539.1|10537.1|10538.3|10536.3|108
1649224500000|2022-04-06 05:55:00|10538.3|10536.3|10538.7|10536.7|10538.7|10536.7|10537.9|10535.9|204
1649224800000|2022-04-06 06:00:00|10538.9|10536.9|10540.3|10538.3|10540.5|10538.5|10538.9|10536.9|423
1649225100000|2022-04-06 06:05:00|10540.1|10538.1|10539.9|10537.9|10540.5|10538.5|10539.5|10537.5|355
1649225400000|2022-04-06 06:10:00|10539.5|10537.5|10539.5|10537.5|10540.3|10538.3|10539.1|10537.1|310
1649225700000|2022-04-06 06:15:00|10539.7|10537.7|10541.8|10539.8|10542.2|10540.2|10539.5|10537.5|561
1649226000000|2022-04-06 06:20:00|10542|10540|10542.2|10540.2|10542.6|10540.6|10541.4|10539.4|634
1649226300000|2022-04-06 06:25:00|10542.4|10540.4|10543|10541|10543|10541|10542.2|10540.2|680
1649226600000|2022-04-06 06:30:00|10542.6|10540.6|10542.6|10540.6|10543|10541|10542|10540|1085
1649226900000|2022-04-06 06:35:00|10542.4|10540.4|10543.8|10541.8|10544.4|10542.4|10542.2|10540.2|888
1649227200000|2022-04-06 06:40:00|10543.4|10541.4|10544.9|10542.9|10545.7|10543.7|10543|10541|1257
1649227500000|2022-04-06 06:45:00|10545.1|10543.1|10545.3|10543.3|10545.3|10543.3|10544.9|10542.9|496
1649227800000|2022-04-06 06:50:00|10545.1|10543.1|10543.8|10541.8|10546.1|10544.1|10543.8|10541.8|1158
1649228100000|2022-04-06 06:55:00|10543.6|10541.6|10543.8|10541.8|10543.8|10541.8|10543|10541|1472
1649228400000|2022-04-06 07:00:00|10544|10542|10542.2|10540.2|10544.9|10542.9|10542.2|10540.2|745
1649228700000|2022-04-06 07:05:00|10541.8|10539.8|10541|10539|10542.6|10540.6|10541|10539|658
1649229000000|2022-04-06 07:10:00|10541.2|10539.2|10539.9|10537.9|10541.4|10539.4|10539.3|10537.3|1068
1649229300000|2022-04-06 07:15:00|10540.3|10538.3|10542.6|10540.6|10543.2|10541.2|10539.5|10537.5|1661
1649229600000|2022-04-06 07:20:00|10542.8|10540.8|10541.8|10539.8|10543.4|10541.4|10541.8|10539.8|885
1649229900000|2022-04-06 07:25:00|10542.2|10540.2|10542.2|10540.2|10542.6|10540.6|10541.8|10539.8|1324
1649230200000|2022-04-06 07:30:00|10542|10540|10542.2|10540.2|10542.6|10540.6|10541.8|10539.8|616
1649230500000|2022-04-06 07:35:00|10542.4|10540.4|10540.3|10538.3|10542.4|10540.4|10539.9|10537.9|1274
1649230800000|2022-04-06 07:40:00|10539.9|10537.9|10541.4|10539.4|10541.4|10539.4|10539.9|10537.9|1029
1649231100000|2022-04-06 07:45:00|10541.8|10539.8|10542.6|10540.6|10542.6|10540.6|10540.8|10538.8|944
1649231400000|2022-04-06 07:50:00|10542.4|10540.4|10542.6|10540.6|10542.6|10540.6|10541.6|10539.6|699
1649231700000|2022-04-06 07:55:00|10543|10541|10541.8|10539.8|10543.8|10541.8|10541.4|10539.4|582
1649232000000|2022-04-06 08:00:00|10542.2|10540.2|10543.2|10541.2|10543.8|10541.8|10541.8|10539.8|452
1649232300000|2022-04-06 08:05:00|10543|10541|10542.6|10540.6|10543|10541|10541.4|10539.4|1312
1649232600000|2022-04-06 08:10:00|10542.4|10540.4|10542.6|10540.6|10542.8|10540.8|10542.2|10540.2|153
1649232900000|2022-04-06 08:15:00|10542.4|10540.4|10542.8|10540.8|10543.4|10541.4|10542.2|10540.2|485
1649233200000|2022-04-06 08:20:00|10543|10541|10541.4|10539.4|10543|10541|10540.6|10538.6|573
1649233500000|2022-04-06 08:25:00|10541.2|10539.2|10540.1|10538.1|10541.8|10539.8|10539.5|10537.5|335
1649233800000|2022-04-06 08:30:00|10540.3|10538.3|10541.2|10539.2|10541.4|10539.4|10539.9|10537.9|148
1649234100000|2022-04-06 08:35:00|10541|10539|10541|10539|10541.8|10539.8|10540.3|10538.3|275
1649234400000|2022-04-06 08:40:00|10541.2|10539.2|10542|10540|10542.2|10540.2|10541|10539|459
1649234700000|2022-04-06 08:45:00|10541.8|10539.8|10542.6|10540.6|10543.4|10541.4|10541.8|10539.8|750
1649235000000|2022-04-06 08:50:00|10542.2|10540.2|10543|10541|10543.4|10541.4|10542.2|10540.2|672
1649235300000|2022-04-06 08:55:00|10542.8|10540.8|10543.8|10541.8|10543.8|10541.8|10542.6|10540.6|816
1649235600000|2022-04-06 09:00:00|10544|10542|10544.2|10542.2|10544.2|10542.2|10543.4|10541.4|482
1649235900000|2022-04-06 09:05:00|10544.4|10542.4|10543.8|10541.8|10544.6|10542.6|10543.4|10541.4|251
1649236200000|2022-04-06 09:10:00|10544.2|10542.2|10544.9|10542.9|10544.9|10542.9|10544.2|10542.2|694
1649236500000|2022-04-06 09:15:00|10545.3|10543.3|10544.6|10542.6|10545.3|10543.3|10544.2|10542.2|641
1649236800000|2022-04-06 09:20:00|10544.4|10542.4|10543.8|10541.8|10544.6|10542.6|10543.8|10541.8|176
1649237100000|2022-04-06 09:25:00|10544|10542|10544.6|10542.6|10544.6|10542.6|10543.8|10541.8|394
1649237400000|2022-04-06 09:30:00|10544.4|10542.4|10543.8|10541.8|10544.6|10542.6|10543.8|10541.8|435
1649237700000|2022-04-06 09:35:00|10543.4|10541.4|10543.4|10541.4|10543.8|10541.8|10543|10541|883
1649238000000|2022-04-06 09:40:00|10543.6|10541.6|10543.4|10541.4|10543.6|10541.6|10543|10541|504
1649238300000|2022-04-06 09:45:00|10543.2|10541.2|10543.8|10541.8|10544|10542|10543|10541|555
1649238600000|2022-04-06 09:50:00|10543.4|10541.4|10543.6|10541.6|10543.8|10541.8|10543.2|10541.2|361
1649238900000|2022-04-06 09:55:00|10543.4|10541.4|10544.2|10542.2|10544.9|10542.9|10543.4|10541.4|411
1649239200000|2022-04-06 10:00:00|10543.8|10541.8|10544.2|10542.2|10544.4|10542.4|10543|10541|293
1649239500000|2022-04-06 10:05:00|10544.4|10542.4|10543.8|10541.8|10544.9|10542.9|10543.8|10541.8|578
1649239800000|2022-04-06 10:10:00|10544|10542|10543|10541|10544|10542|10542.6|10540.6|1177
1649240100000|2022-04-06 10:15:00|10543.2|10541.2|10541.6|10539.6|10543.4|10541.4|10540.8|10538.8|1446
1649240400000|2022-04-06 10:20:00|10541.8|10539.8|10541.6|10539.6|10541.8|10539.8|10540.6|10538.6|778
1649240700000|2022-04-06 10:25:00|10541.4|10539.4|10541.4|10539.4|10542.2|10540.2|10541|10539|948
1649241000000|2022-04-06 10:30:00|10541.2|10539.2|10541.4|10539.4|10541.4|10539.4|10541.2|10539.2|693
1649241300000|2022-04-06 10:35:00|10541.2|10539.2|10541.2|10539.2|10541.4|10539.4|10540.6|10538.6|510
1649241600000|2022-04-06 10:40:00|10541|10539|10540.6|10538.6|10541.2|10539.2|10539.5|10537.5|1514
1649241900000|2022-04-06 10:45:00|10540.5|10538.5|10539.9|10537.9|10540.6|10538.6|10539.1|10537.1|1396
1649242200000|2022-04-06 10:50:00|10539.7|10537.7|10541|10539|10541|10539|10539.5|10537.5|716
1649242500000|2022-04-06 10:55:00|10540.6|10538.6|10542.6|10540.6|10543|10541|10540.5|10538.5|824
1649242800000|2022-04-06 11:00:00|10542.8|10540.8|10543|10541|10543.6|10541.6|10542.6|10540.6|1190
1649243100000|2022-04-06 11:05:00|10542.8|10540.8|10543|10541|10543.8|10541.8|10542.6|10540.6|1396
1649243400000|2022-04-06 11:10:00|10542.8|10540.8|10543.4|10541.4|10544|10542|10542.2|10540.2|1249
1649243700000|2022-04-06 11:15:00|10543.2|10541.2|10543.8|10541.8|10543.8|10541.8|10542.2|10540.2|606
1649244000000|2022-04-06 11:20:00|10544|10542|10543.4|10541.4|10544.2|10542.2|10543|10541|932
1649244300000|2022-04-06 11:25:00|10543.2|10541.2|10544.2|10542.2|10544.6|10542.6|10542.8|10540.8|858
1649244600000|2022-04-06 11:30:00|10544.6|10542.6|10544.9|10542.9|10545.3|10543.3|10544.6|10542.6|557
1649244900000|2022-04-06 11:35:00|10544.6|10542.6|10545.3|10543.3|10545.7|10543.7|10544.6|10542.6|980
1649245200000|2022-04-06 11:40:00|10545.7|10543.7|10546.1|10544.1|10546.9|10544.9|10545.3|10543.3|1364
1649245500000|2022-04-06 11:45:00|10545.9|10543.9|10545.7|10543.7|10546.1|10544.1|10544.9|10542.9|1616
1649245800000|2022-04-06 11:50:00|10545.5|10543.5|10544.6|10542.6|10546.1|10544.1|10544.6|10542.6|1166
1649246100000|2022-04-06 11:55:00|10544.9|10542.9|10544|10542|10544.9|10542.9|10543.4|10541.4|1513
1649246400000|2022-04-06 12:00:00|10543.8|10541.8|10545.3|10543.3|10545.3|10543.3|10543.8|10541.8|3503
1649246700000|2022-04-06 12:05:00|10545.5|10543.5|10549.2|10547.2|10549.2|10547.2|10545.3|10543.3|3791
1649247000000|2022-04-06 12:10:00|10549|10547|10548.1|10546.1|10549.2|10547.2|10548.1|10546.1|10401
1649247300000|2022-04-06 12:15:00|10548.5|10546.5|10550.4|10548.4|10550.8|10548.8|10548.5|10546.5|5620
1649247600000|2022-04-06 12:20:00|10550|10548|10551.8|10549.8|10552|10550|10549.2|10547.2|12154
1649247900000|2022-04-06 12:25:00|10552|10550|10548.5|10546.5|10552|10550|10547.3|10545.3|4238
1649248200000|2022-04-06 12:30:00|10548.3|10546.3|10546.9|10544.9|10548.5|10546.5|10546.1|10544.1|2998
1649248500000|2022-04-06 12:35:00|10547.3|10545.3|10546.9|10544.9|10547.3|10545.3|10545.7|10543.7|1568
1649248800000|2022-04-06 12:40:00|10547.3|10545.3|10548.1|10546.1|10548.9|10546.9|10546.9|10544.9|1737
1649249100000|2022-04-06 12:45:00|10547.9|10545.9|10546.5|10544.5|10548.1|10546.1|10546.5|10544.5|3140
1649249400000|2022-04-06 12:50:00|10546.9|10544.9|10546.5|10544.5|10547.3|10545.3|10546.5|10544.5|1985
1649249700000|2022-04-06 12:55:00|10546.7|10544.7|10546.5|10544.5|10547.3|10545.3|10546.1|10544.1|886
1649250000000|2022-04-06 13:00:00|10546.7|10544.7|10546.1|10544.1|10547.3|10545.3|10545.7|10543.7|1556
1649250300000|2022-04-06 13:05:00|10546.3|10544.3|10547.3|10545.3|10547.3|10545.3|10546.1|10544.1|1124
1649250600000|2022-04-06 13:10:00|10546.9|10544.9|10546.5|10544.5|10547.3|10545.3|10546.3|10544.3|912
1649250900000|2022-04-06 13:15:00|10546.9|10544.9|10547.3|10545.3|10547.3|10545.3|10546.1|10544.1|983
1649251200000|2022-04-06 13:20:00|10546.9|10544.9|10545.3|10543.3|10547.3|10545.3|10545.3|10543.3|3202
1649251500000|2022-04-06 13:25:00|10545.7|10543.7|10545.7|10543.7|10546.9|10544.9|10544.9|10542.9|1162
1649251800000|2022-04-06 13:30:00|10546.1|10544.1|10546.9|10544.9|10547.3|10545.3|10545.3|10543.3|2399
1649252100000|2022-04-06 13:35:00|10547.1|10545.1|10546.5|10544.5|10547.3|10545.3|10546.5|10544.5|1525
1649252400000|2022-04-06 13:40:00|10546.1|10544.1|10546.5|10544.5|10546.5|10544.5|10545.3|10543.3|1360
1649252700000|2022-04-06 13:45:00|10546.1|10544.1|10547.3|10545.3|10547.3|10545.3|10546.1|10544.1|2270
1649253000000|2022-04-06 13:50:00|10547.7|10545.7|10548.9|10546.9|10549.2|10547.2|10547.7|10545.7|3159
1649253300000|2022-04-06 13:55:00|10549.2|10547.2|10550|10548|10550|10548|10548.9|10546.9|2369
1649253600000|2022-04-06 14:00:00|10550.4|10548.4|10552.8|10550.8|10553.5|10551.5|10550|10548|5433
1649253900000|2022-04-06 14:05:00|10552.4|10550.4|10550.8|10548.8|10552.8|10550.8|10550.8|10548.8|3249
1649254200000|2022-04-06 14:10:00|10551.2|10549.2|10548.9|10546.9|10551.2|10549.2|10548.9|10546.9|3577
1649254500000|2022-04-06 14:15:00|10549.2|10547.2|10550.8|10548.8|10551.2|10549.2|10548.9|10546.9|3557
1649254800000|2022-04-06 14:20:00|10551|10549|10551.2|10549.2|10552|10550|10550.4|10548.4|2760
1649255100000|2022-04-06 14:25:00|10551.6|10549.6|10549.6|10547.6|10551.6|10549.6|10549.6|10547.6|1469
1649255400000|2022-04-06 14:30:00|10549.8|10547.8|10548.5|10546.5|10550|10548|10548.1|10546.1|2876
1649255700000|2022-04-06 14:35:00|10548.1|10546.1|10549.2|10547.2|10549.6|10547.6|10548.1|10546.1|1827
1649256000000|2022-04-06 14:40:00|10548.9|10546.9|10551.2|10549.2|10551.6|10549.6|10548.9|10546.9|1816
1649256300000|2022-04-06 14:45:00|10550.8|10548.8|10552|10550|10552|10550|10550.8|10548.8|3680
1649256600000|2022-04-06 14:50:00|10552.2|10550.2|10550|10548|10552.4|10550.4|10550|10548|3376
1649256900000|2022-04-06 14:55:00|10549.6|10547.6|10549.6|10547.6|10550.4|10548.4|10549.6|10547.6|1270
1649257200000|2022-04-06 15:00:00|10549.4|10547.4|10552|10550|10552|10550|10549.2|10547.2|2345
1649257500000|2022-04-06 15:05:00|10552.4|10550.4|10553.1|10551.1|10553.5|10551.5|10552|10550|5167
1649257800000|2022-04-06 15:10:00|10553.5|10551.5|10554.3|10552.3|10554.3|10552.3|10553.5|10551.5|2721
1649258100000|2022-04-06 15:15:00|10553.9|10551.9|10554.7|10552.7|10554.7|10552.7|10553.9|10551.9|1680
1649258400000|2022-04-06 15:20:00|10554.3|10552.3|10555.1|10553.1|10555.5|10553.5|10554.3|10552.3|2804
1649258700000|2022-04-06 15:25:00|10554.7|10552.7|10555.1|10553.1|10555.5|10553.5|10554.3|10552.3|1285
1649259000000|2022-04-06 15:30:00|10554.9|10552.9|10556.3|10554.3|10556.3|10554.3|10554.7|10552.7|5698
1649259300000|2022-04-06 15:35:00|10555.9|10553.9|10557.1|10555.1|10557.8|10555.8|10555.9|10553.9|3664
1649259600000|2022-04-06 15:40:00|10557.4|10555.4|10557.8|10555.8|10558.6|10556.6|10557.4|10555.4|2722
1649259900000|2022-04-06 15:45:00|10558|10556|10558.2|10556.2|10558.6|10556.6|10557.8|10555.8|2253
1649260200000|2022-04-06 15:50:00|10558.6|10556.6|10557.4|10555.4|10559.4|10557.4|10557.4|10555.4|3520
1649260500000|2022-04-06 15:55:00|10557.1|10555.1|10556.7|10554.7|10557.4|10555.4|10556.3|10554.3|1788
1649260800000|2022-04-06 16:00:00|10556.5|10554.5|10556.3|10554.3|10557.1|10555.1|10556.3|10554.3|1285
1649261100000|2022-04-06 16:05:00|10555.9|10553.9|10555.5|10553.5|10557.1|10555.1|10555.5|10553.5|2573
1649261400000|2022-04-06 16:10:00|10555.9|10553.9|10555.9|10553.9|10555.9|10553.9|10555.5|10553.5|982
1649261700000|2022-04-06 16:15:00|10556.3|10554.3|10555.9|10553.9|10556.7|10554.7|10555.9|10553.9|1065
1649262000000|2022-04-06 16:20:00|10555.5|10553.5|10556.7|10554.7|10556.7|10554.7|10555.5|10553.5|2003
1649262300000|2022-04-06 16:25:00|10557.1|10555.1|10557.4|10555.4|10558.2|10556.2|10556.7|10554.7|1557
1649262600000|2022-04-06 16:30:00|10557.6|10555.6|10557.8|10555.8|10557.8|10555.8|10557.4|10555.4|395
1649262900000|2022-04-06 16:35:00|10557.4|10555.4|10558.6|10556.6|10558.6|10556.6|10557.4|10555.4|1393
1649263200000|2022-04-06 16:40:00|10559|10557|10558.2|10556.2|10559.4|10557.4|10558.2|10556.2|2217
1649263500000|2022-04-06 16:45:00|10557.8|10555.8|10556.3|10554.3|10557.8|10555.8|10555.9|10553.9|3537
1649263800000|2022-04-06 16:50:00|10556.5|10554.5|10556.7|10554.7|10557.4|10555.4|10556.3|10554.3|1379
1649264100000|2022-04-06 16:55:00|10556.9|10554.9|10557.4|10555.4|10557.4|10555.4|10556.7|10554.7|991
1649264400000|2022-04-06 17:00:00|10557.3|10555.3|10557.1|10555.1|10557.4|10555.4|10556.3|10554.3|1734
1649264700000|2022-04-06 17:05:00|10556.7|10554.7|10556.3|10554.3|10556.7|10554.7|10556.3|10554.3|1081
1649265000000|2022-04-06 17:10:00|10556.7|10554.7|10555.5|10553.5|10556.7|10554.7|10555.5|10553.5|1659
1649265300000|2022-04-06 17:15:00|10555.7|10553.7|10556.3|10554.3|10556.7|10554.7|10555.5|10553.5|2553
1649265600000|2022-04-06 17:20:00|10556.7|10554.7|10557.1|10555.1|10557.4|10555.4|10556.7|10554.7|2021
1649265900000|2022-04-06 17:25:00|10556.7|10554.7|10556.7|10554.7|10556.7|10554.7|10556.3|10554.3|668
1649266200000|2022-04-06 17:30:00|10557.1|10555.1|10557.1|10555.1|10557.4|10555.4|10556.7|10554.7|968
1649266500000|2022-04-06 17:35:00|10557.4|10555.4|10557.3|10555.3|10557.4|10555.4|10557.1|10555.1|644
1649266800000|2022-04-06 17:40:00|10557.1|10555.1|10557.8|10555.8|10558.2|10556.2|10557.1|10555.1|2138
1649267100000|2022-04-06 17:45:00|10558.2|10556.2|10557.8|10555.8|10558.6|10556.6|10557.4|10555.4|2883
1649267400000|2022-04-06 17:50:00|10558|10556|10557.8|10555.8|10558|10556|10557.1|10555.1|2079
1649267700000|2022-04-06 17:55:00|10557.4|10555.4|10557.4|10555.4|10558.2|10556.2|10557.1|10555.1|1903
1649268000000|2022-04-06 18:00:00|10557.6|10555.6|10559.4|10557.4|10567.4|10565.4|10553.9|10551.9|7803
1649268300000|2022-04-06 18:05:00|10559.8|10557.8|10552.4|10550.4|10560.2|10558.2|10552|10550|6149
1649268600000|2022-04-06 18:10:00|10552.2|10550.2|10552|10550|10552.8|10550.8|10548.5|10546.5|5258
1649268900000|2022-04-06 18:15:00|10551.2|10549.2|10549.2|10547.2|10551.6|10549.6|10548.5|10546.5|4555
1649269200000|2022-04-06 18:20:00|10548.9|10546.9|10548.9|10546.9|10551.6|10549.6|10548.9|10546.9|4664
1649269500000|2022-04-06 18:25:00|10548.5|10546.5|10551.2|10549.2|10552|10550|10548.5|10546.5|4485
1649269800000|2022-04-06 18:30:00|10550.8|10548.8|10550|10548|10552.4|10550.4|10549.6|10547.6|4011
1649270100000|2022-04-06 18:35:00|10549.8|10547.8|10548.5|10546.5|10550.8|10548.8|10548.5|10546.5|3930
1649270400000|2022-04-06 18:40:00|10548.9|10546.9|10550.8|10548.8|10550.8|10548.8|10548.7|10546.7|3881
1649270700000|2022-04-06 18:45:00|10550.4|10548.4|10553.1|10551.1|10554.3|10552.3|10550.4|10548.4|4473
1649271000000|2022-04-06 18:50:00|10553.5|10551.5|10554.7|10552.7|10554.7|10552.7|10552.4|10550.4|3900
1649271300000|2022-04-06 18:55:00|10555.1|10553.1|10555.9|10553.9|10557.8|10555.8|10554.7|10552.7|6897
1649271600000|2022-04-06 19:00:00|10555.7|10553.7|10556.3|10554.3|10556.7|10554.7|10555.1|10553.1|1430
1649271900000|2022-04-06 19:05:00|10555.9|10553.9|10555.9|10553.9|10556.7|10554.7|10555.5|10553.5|1399
1649272200000|2022-04-06 19:10:00|10556.3|10554.3|10555.1|10553.1|10556.7|10554.7|10554.7|10552.7|1952
1649272500000|2022-04-06 19:15:00|10555.5|10553.5|10555.5|10553.5|10556.5|10554.5|10555.1|10553.1|1096
1649272800000|2022-04-06 19:20:00|10555.9|10553.9|10557.1|10555.1|10557.4|10555.4|10555.9|10553.9|599
1649273100000|2022-04-06 19:25:00|10556.7|10554.7|10557.1|10555.1|10557.1|10555.1|10556.7|10554.7|1388
1649273400000|2022-04-06 19:30:00|10557.4|10555.4|10557.4|10555.4|10557.8|10555.8|10557.1|10555.1|1465
1649273700000|2022-04-06 19:35:00|10557.1|10555.1|10557.1|10555.1|10557.4|10555.4|10556.3|10554.3|1120
1649274000000|2022-04-06 19:40:00|10557.4|10555.4|10556.7|10554.7|10557.4|10555.4|10556.3|10554.3|626
1649274300000|2022-04-06 19:45:00|10556.3|10554.3|10557.4|10555.4|10557.4|10555.4|10556.3|10554.3|1273
1649274600000|2022-04-06 19:50:00|10557.1|10555.1|10557.4|10555.4|10559|10557|10557.1|10555.1|1219
1649274900000|2022-04-06 19:55:00|10557.6|10555.6|10557.4|10555.4|10557.8|10555.8|10557.1|10555.1|1441
1649275200000|2022-04-06 20:00:00|10557.1|10555.1|10557.1|10555.1|10557.8|10555.8|10557.1|10555.1|933
1649275500000|2022-04-06 20:05:00|10557.4|10555.4|10559|10557|10559|10557|10557.4|10555.4|963
1649275800000|2022-04-06 20:10:00|10559.4|10557.4|10559.6|10557.6|10560.2|10558.2|10559.4|10557.4|1033
1649276100000|2022-04-06 20:15:00|10559.4|10557.4|10561|10559|10561.4|10559.4|10559.4|10557.4|588
1649276400000|2022-04-06 20:20:00|10561.2|10559.2|10560.6|10558.6|10561.4|10559.4|10560.2|10558.2|909
1649276700000|2022-04-06 20:25:00|10560.2|10558.2|10559.8|10557.8|10560.6|10558.6|10559.8|10557.8|1429
1649277000000|2022-04-06 20:30:00|10560.2|10558.2|10560.6|10558.6|10560.6|10558.6|10559.8|10557.8|1525
1649277300000|2022-04-06 20:35:00|10561|10559|10561|10559|10561|10559|10560.6|10558.6|1173
1649277600000|2022-04-06 20:40:00|10560.8|10558.8|10559.8|10557.8|10561|10559|10559.8|10557.8|989
1649277900000|2022-04-06 20:45:00|10560.2|10558.2|10561.7|10559.7|10562.5|10560.5|10560|10558|1863
1649278200000|2022-04-06 20:50:00|10561.9|10559.9|10562.1|10560.1|10562.1|10560.1|10561.4|10559.4|898
1649278500000|2022-04-06 20:55:00|10561.9|10559.9|10561.7|10559.7|10562.5|10560.5|10561.7|10559.7|1060
1649282400000|2022-04-06 22:00:00|10562.5|10560.5|10563.3|10561.3|10565.6|10563.6|10562.5|10560.5|1000
1649282700000|2022-04-06 22:05:00|10563.7|10561.7|10563.5|10561.5|10564.1|10562.1|10563.5|10561.5|77
1649283000000|2022-04-06 22:10:00|10563.7|10561.7|10563.7|10561.7|10563.7|10561.7|10563.3|10561.3|84
1649283300000|2022-04-06 22:15:00|10563.5|10561.5|10563.7|10561.7|10563.7|10561.7|10563.5|10561.5|72
1649283600000|2022-04-06 22:20:00|10563.3|10561.3|10562.3|10560.3|10563.3|10561.3|10562.3|10560.3|171
1649283900000|2022-04-06 22:25:00|10562.1|10560.1|10561.7|10559.7|10562.1|10560.1|10561.2|10559.2|489
1649284200000|2022-04-06 22:30:00|10561.5|10559.5|10562.9|10560.9|10562.9|10560.9|10561.5|10559.5|519
1649284500000|2022-04-06 22:35:00|10562.7|10560.7|10562.1|10560.1|10562.9|10560.9|10562.1|10560.1|18
1649284800000|2022-04-06 22:40:00|10561.9|10559.9|10560.6|10558.6|10562.1|10560.1|10560.6|10558.6|72
1649285100000|2022-04-06 22:45:00|10561|10559|10561.5|10559.5|10562.1|10560.1|10560.6|10558.6|104
1649285400000|2022-04-06 22:50:00|10561.7|10559.7|10562.1|10560.1|10562.5|10560.5|10561.5|10559.5|118
1649285700000|2022-04-06 22:55:00|10561.7|10559.7|10561.7|10559.7|10562.1|10560.1|10561.4|10559.4|314
1649286000000|2022-04-06 23:00:00|10561.5|10559.5|10561.7|10559.7|10561.7|10559.7|10561|10559|158
1649286300000|2022-04-06 23:05:00|10562.1|10560.1|10561.7|10559.7|10562.5|10560.5|10561|10559|265
1649286600000|2022-04-06 23:10:00|10561.5|10559.5|10561.4|10559.4|10562.5|10560.5|10561|10559|337
1649286900000|2022-04-06 23:15:00|10561.2|10559.2|10561.4|10559.4|10561.7|10559.7|10561.2|10559.2|67
1649287200000|2022-04-06 23:20:00|10561.7|10559.7|10561.7|10559.7|10562.1|10560.1|10561.7|10559.7|34
1649287500000|2022-04-06 23:25:00|10562.1|10560.1|10561.7|10559.7|10562.1|10560.1|10561.7|10559.7|20
1649287800000|2022-04-06 23:30:00|10562.1|10560.1|10561.7|10559.7|10562.5|10560.5|10561.7|10559.7|137
1649288100000|2022-04-06 23:35:00|10561.9|10559.9|10563.7|10561.7|10563.7|10561.7|10561.7|10559.7|504
1649288400000|2022-04-06 23:40:00|10564.1|10562.1|10562.5|10560.5|10564.1|10562.1|10562.5|10560.5|156
1649288700000|2022-04-06 23:45:00|10562.9|10560.9|10563.7|10561.7|10563.7|10561.7|10562.9|10560.9|318
1649289000000|2022-04-06 23:50:00|10564.1|10562.1|10564.7|10562.7|10565.6|10563.6|10564.1|10562.1|880
1649289300000|2022-04-06 23:55:00|10564.5|10562.5|10564.7|10562.7|10564.9|10562.9|10564.5|10562.5|85
1649289600000|2022-04-07 00:00:00|10564.9|10562.9|10567.6|10565.6|10568|10566|10564.9|10562.9|1287
1649289900000|2022-04-07 00:05:00|10568|10566|10570.3|10568.3|10570.5|10568.5|10568|10566|1208
1649290200000|2022-04-07 00:10:00|10570.5|10568.5|10572.5|10570.5|10573.1|10571.1|10570.5|10568.5|1278
1649290500000|2022-04-07 00:15:00|10572.7|10570.7|10569.6|10567.6|10573.1|10571.1|10569.6|10567.6|892
1649290800000|2022-04-07 00:20:00|10569.8|10567.8|10569.9|10567.9|10570.9|10568.9|10569.2|10567.2|890
1649291100000|2022-04-07 00:25:00|10570.1|10568.1|10574.2|10572.2|10574.2|10572.2|10569.9|10567.9|956
1649291400000|2022-04-07 00:30:00|10573.9|10571.9|10574.2|10572.2|10575.8|10573.8|10573.5|10571.5|797
1649291700000|2022-04-07 00:35:00|10574.4|10572.4|10573.9|10571.9|10575.4|10573.4|10573.9|10571.9|232
1649292000000|2022-04-07 00:40:00|10574.2|10572.2|10572.3|10570.3|10574.2|10572.2|10572.3|10570.3|458
1649292300000|2022-04-07 00:45:00|10572.5|10570.5|10570.7|10568.7|10572.7|10570.7|10570.3|10568.3|741
1649292600000|2022-04-07 00:50:00|10570.3|10568.3|10571.5|10569.5|10571.9|10569.9|10570.3|10568.3|709
1649292900000|2022-04-07 00:55:00|10571.3|10569.3|10571.1|10569.1|10571.9|10569.9|10570.7|10568.7|494
1649293200000|2022-04-07 01:00:00|10570.9|10568.9|10569.9|10567.9|10570.9|10568.9|10569.9|10567.9|268
1649293500000|2022-04-07 01:05:00|10570.1|10568.1|10568.4|10566.4|10570.3|10568.3|10568.4|10566.4|595
1649293800000|2022-04-07 01:10:00|10568|10566|10567.6|10565.6|10568|10566|10566.8|10564.8|572
1649294100000|2022-04-07 01:15:00|10567.2|10565.2|10564.9|10562.9|10567.2|10565.2|10564.5|10562.5|1030
1649294400000|2022-04-07 01:20:00|10564.7|10562.7|10565.3|10563.3|10565.3|10563.3|10564.5|10562.5|970
1649294700000|2022-04-07 01:25:00|10565.1|10563.1|10565.3|10563.3|10565.6|10563.6|10564.9|10562.9|296
1649295000000|2022-04-07 01:30:00|10565.6|10563.6|10568.4|10566.4|10568.8|10566.8|10565.5|10563.5|909
1649295300000|2022-04-07 01:35:00|10568|10566|10568|10566|10568.4|10566.4|10567.2|10565.2|799
1649295600000|2022-04-07 01:40:00|10568.4|10566.4|10568.4|10566.4|10569.6|10567.6|10568|10566|934
1649295900000|2022-04-07 01:45:00|10568.2|10566.2|10568.4|10566.4|10569.2|10567.2|10568|10566|233
1649296200000|2022-04-07 01:50:00|10568.8|10566.8|10568.8|10566.8|10569.2|10567.2|10568.4|10566.4|108
1649296500000|2022-04-07 01:55:00|10568.4|10566.4|10569.6|10567.6|10570.1|10568.1|10568.4|10566.4|225
1649296800000|2022-04-07 02:00:00|10569.2|10567.2|10569.2|10567.2|10569.6|10567.6|10569.2|10567.2|318
1649297100000|2022-04-07 02:05:00|10568.6|10566.6|10567.6|10565.6|10568.8|10566.8|10567.4|10565.4|184
1649297400000|2022-04-07 02:10:00|10567.4|10565.4|10567.2|10565.2|10567.4|10565.4|10566.4|10564.4|122
1649297700000|2022-04-07 02:15:00|10566.8|10564.8|10567.4|10565.4|10567.6|10565.6|10566.4|10564.4|202
1649298000000|2022-04-07 02:20:00|10567.2|10565.2|10566.4|10564.4|10567.4|10565.4|10566.4|10564.4|55
1649298300000|2022-04-07 02:25:00|10566.2|10564.2|10566.4|10564.4|10566.8|10564.8|10566|10564|68
1649298600000|2022-04-07 02:30:00|10566.6|10564.6|10565.6|10563.6|10566.8|10564.8|10565.3|10563.3|308
1649298900000|2022-04-07 02:35:00|10565.8|10563.8|10566|10564|10566.4|10564.4|10565.6|10563.6|81
1649299200000|2022-04-07 02:40:00|10565.6|10563.6|10565.6|10563.6|10566|10564|10565.3|10563.3|75
1649299500000|2022-04-07 02:45:00|10565.8|10563.8|10566.4|10564.4|10566.8|10564.8|10565.6|10563.6|65
1649299800000|2022-04-07 02:50:00|10566.2|10564.2|10566.8|10564.8|10566.8|10564.8|10565.8|10563.8|50
1649300100000|2022-04-07 02:55:00|10566.6|10564.6|10566.8|10564.8|10567.4|10565.4|10566.4|10564.4|86
1649300400000|2022-04-07 03:00:00|10566.4|10564.4|10566.4|10564.4|10566.4|10564.4|10566.4|10564.4|163
1649300700000|2022-04-07 03:05:00|10566|10564|10565.6|10563.6|10566|10564|10565.6|10563.6|81
1649301000000|2022-04-07 03:10:00|10566|10564|10566.8|10564.8|10566.8|10564.8|10565.6|10563.6|170
1649301300000|2022-04-07 03:15:00|10567.2|10565.2|10567.2|10565.2|10567.2|10565.2|10566.8|10564.8|103
1649301600000|2022-04-07 03:20:00|10566.8|10564.8|10566.8|10564.8|10566.8|10564.8|10566.8|10564.8|22
1649301900000|2022-04-07 03:25:00|10566.6|10564.6|10566.4|10564.4|10566.6|10564.6|10566|10564|879
1649302200000|2022-04-07 03:30:00|10566|10564|10565.6|10563.6|10566.2|10564.2|10565.6|10563.6|138
1649302500000|2022-04-07 03:35:00|10565.8|10563.8|10565.6|10563.6|10566|10564|10565.6|10563.6|238
1649302800000|2022-04-07 03:40:00|10566|10564|10566|10564|10566.4|10564.4|10565.6|10563.6|452
1649303100000|2022-04-07 03:45:00|10566.2|10564.2|10566|10564|10566.2|10564.2|10565.6|10563.6|90
1649303400000|2022-04-07 03:50:00|10565.6|10563.6|10566.4|10564.4|10566.8|10564.8|10565.6|10563.6|117
1649303700000|2022-04-07 03:55:00|10566.8|10564.8|10566.8|10564.8|10566.8|10564.8|10566.4|10564.4|113
1649304000000|2022-04-07 04:00:00|10567.2|10565.2|10567.2|10565.2|10567.4|10565.4|10567.2|10565.2|62
1649304300000|2022-04-07 04:05:00|10566.8|10564.8|10566.4|10564.4|10567|10565|10566.4|10564.4|151
1649304600000|2022-04-07 04:10:00|10566.6|10564.6|10566|10564|10566.8|10564.8|10565.5|10563.5|206
1649304900000|2022-04-07 04:15:00|10566.2|10564.2|10566.6|10564.6|10566.8|10564.8|10566|10564|124
1649305200000|2022-04-07 04:20:00|10566.4|10564.4|10566|10564|10566.6|10564.6|10566|10564|68
1649305500000|2022-04-07 04:25:00|10566.2|10564.2|10566|10564|10566.2|10564.2|10566|10564|52
1649305800000|2022-04-07 04:30:00|10565.8|10563.8|10564.5|10562.5|10565.8|10563.8|10564.5|10562.5|563
1649306100000|2022-04-07 04:35:00|10564.7|10562.7|10565.6|10563.6|10565.6|10563.6|10564.7|10562.7|405
1649306400000|2022-04-07 04:40:00|10566|10564|10565.6|10563.6|10566.4|10564.4|10565.6|10563.6|678
1649306700000|2022-04-07 04:45:00|10565.8|10563.8|10566.4|10564.4|10566.4|10564.4|10565.8|10563.8|315
1649307000000|2022-04-07 04:50:00|10566|10564|10566.4|10564.4|10566.4|10564.4|10566|10564|511
1649307300000|2022-04-07 04:55:00|10566.8|10564.8|10566.8|10564.8|10566.8|10564.8|10566.8|10564.8|326
1649307600000|2022-04-07 05:00:00|10567.2|10565.2|10567.2|10565.2|10567.6|10565.6|10567.2|10565.2|328
1649307900000|2022-04-07 05:05:00|10567.4|10565.4|10566.8|10564.8|10567.6|10565.6|10566.8|10564.8|473
1649308200000|2022-04-07 05:10:00|10566.6|10564.6|10566.4|10564.4|10566.8|10564.8|10566|10564|61
1649308500000|2022-04-07 05:15:00|10566.8|10564.8|10566|10564|10566.8|10564.8|10566|10564|193
1649308800000|2022-04-07 05:20:00|10566.4|10564.4|10567.2|10565.2|10567.4|10565.4|10566.4|10564.4|203
1649309100000|2022-04-07 05:25:00|10567.4|10565.4|10567.6|10565.6|10568|10566|10567.2|10565.2|162
1649309400000|2022-04-07 05:30:00|10568|10566|10568|10566|10568.4|10566.4|10568|10566|135
1649309700000|2022-04-07 05:35:00|10568.4|10566.4|10567.6|10565.6|10568.4|10566.4|10567.6|10565.6|274
1649310000000|2022-04-07 05:40:00|10567.4|10565.4|10568|10566|10568.4|10566.4|10567.4|10565.4|256
1649310300000|2022-04-07 05:45:00|10567.6|10565.6|10568|10566|10568.4|10566.4|10567.6|10565.6|240
1649310600000|2022-04-07 05:50:00|10567.6|10565.6|10567.8|10565.8|10568.4|10566.4|10567.6|10565.6|178
1649310900000|2022-04-07 05:55:00|10568|10566|10569.2|10567.2|10569.2|10567.2|10568|10566|646
1649311200000|2022-04-07 06:00:00|10568.8|10566.8|10569.6|10567.6|10569.9|10567.9|10568.4|10566.4|607
1649311500000|2022-04-07 06:05:00|10569.4|10567.4|10570.3|10568.3|10570.3|10568.3|10569.4|10567.4|430
1649311800000|2022-04-07 06:10:00|10570.1|10568.1|10571.1|10569.1|10571.5|10569.5|10569.9|10567.9|1332
1649312100000|2022-04-07 06:15:00|10570.9|10568.9|10570.3|10568.3|10571.5|10569.5|10569.9|10567.9|1020
1649312400000|2022-04-07 06:20:00|10569.9|10567.9|10571.1|10569.1|10571.1|10569.1|10569.9|10567.9|367
1649312700000|2022-04-07 06:25:00|10571.3|10569.3|10570.7|10568.7|10571.9|10569.9|10570.7|10568.7|1453
1649313000000|2022-04-07 06:30:00|10571.1|10569.1|10572.7|10570.7|10572.7|10570.7|10571.1|10569.1|1175
1649313300000|2022-04-07 06:35:00|10572.5|10570.5|10571.7|10569.7|10572.7|10570.7|10570.7|10568.7|856
1649313600000|2022-04-07 06:40:00|10571.5|10569.5|10572.3|10570.3|10572.7|10570.7|10571.5|10569.5|1024
1649313900000|2022-04-07 06:45:00|10572.7|10570.7|10573.9|10571.9|10574.2|10572.2|10572.3|10570.3|3398
1649314200000|2022-04-07 06:50:00|10573.7|10571.7|10573.5|10571.5|10574|10572|10573.1|10571.1|1114
1649314500000|2022-04-07 06:55:00|10573.1|10571.1|10571.1|10569.1|10573.1|10571.1|10571.1|10569.1|902
1649314800000|2022-04-07 07:00:00|10571.5|10569.5|10573.1|10571.1|10573.5|10571.5|10571.5|10569.5|1773
1649315100000|2022-04-07 07:05:00|10572.9|10570.9|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|395
1649315400000|2022-04-07 07:10:00|10572.7|10570.7|10571.5|10569.5|10573.1|10571.1|10571.1|10569.1|838
1649315700000|2022-04-07 07:15:00|10571.3|10569.3|10571.5|10569.5|10571.9|10569.9|10571.1|10569.1|667
1649316000000|2022-04-07 07:20:00|10571.9|10569.9|10572.7|10570.7|10573.1|10571.1|10571.9|10569.9|666
1649316300000|2022-04-07 07:25:00|10572.5|10570.5|10571.1|10569.1|10572.7|10570.7|10571.1|10569.1|1493
1649316600000|2022-04-07 07:30:00|10570.7|10568.7|10572.3|10570.3|10572.7|10570.7|10570.7|10568.7|744
1649316900000|2022-04-07 07:35:00|10571.9|10569.9|10569.8|10567.8|10571.9|10569.9|10569.6|10567.6|2016
1649317200000|2022-04-07 07:40:00|10569.6|10567.6|10569.4|10567.4|10569.9|10567.9|10568.8|10566.8|860
1649317500000|2022-04-07 07:45:00|10569.6|10567.6|10568.8|10566.8|10569.6|10567.6|10568.4|10566.4|1174
1649317800000|2022-04-07 07:50:00|10569.2|10567.2|10569.2|10567.2|10570.1|10568.1|10568.8|10566.8|881
1649318100000|2022-04-07 07:55:00|10569.6|10567.6|10569.6|10567.6|10570.7|10568.7|10569.4|10567.4|642
1649318400000|2022-04-07 08:00:00|10569.4|10567.4|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|372
1649318700000|2022-04-07 08:05:00|10569.9|10567.9|10570.3|10568.3|10570.3|10568.3|10569.6|10567.6|761
1649319000000|2022-04-07 08:10:00|10570.7|10568.7|10571.9|10569.9|10571.9|10569.9|10570.3|10568.3|850
1649319300000|2022-04-07 08:15:00|10571.7|10569.7|10570.3|10568.3|10571.9|10569.9|10570.3|10568.3|788
1649319600000|2022-04-07 08:20:00|10570.7|10568.7|10570.9|10568.9|10571.5|10569.5|10570.3|10568.3|393
1649319900000|2022-04-07 08:25:00|10571.1|10569.1|10571.1|10569.1|10571.1|10569.1|10569.9|10567.9|219
1649320200000|2022-04-07 08:30:00|10570.9|10568.9|10569.6|10567.6|10571.1|10569.1|10569.6|10567.6|244
1649320500000|2022-04-07 08:35:00|10569.9|10567.9|10569.2|10567.2|10569.9|10567.9|10568.8|10566.8|605
1649320800000|2022-04-07 08:40:00|10569.6|10567.6|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|573
1649321100000|2022-04-07 08:45:00|10568.8|10566.8|10569.2|10567.2|10569.4|10567.4|10568.8|10566.8|499
1649321400000|2022-04-07 08:50:00|10569.4|10567.4|10570.3|10568.3|10570.7|10568.7|10569.4|10567.4|624
1649321700000|2022-04-07 08:55:00|10570.7|10568.7|10571.1|10569.1|10571.1|10569.1|10570.7|10568.7|468
1649322000000|2022-04-07 09:00:00|10570.7|10568.7|10570.7|10568.7|10571.1|10569.1|10570.7|10568.7|292
1649322300000|2022-04-07 09:05:00|10570.5|10568.5|10570.3|10568.3|10571.1|10569.1|10570.3|10568.3|316
1649322600000|2022-04-07 09:10:00|10570.7|10568.7|10569.9|10567.9|10570.7|10568.7|10569.6|10567.6|422
1649322900000|2022-04-07 09:15:00|10569.6|10567.6|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|326
1649323200000|2022-04-07 09:20:00|10569.9|10567.9|10569.6|10567.6|10570.3|10568.3|10569.2|10567.2|1118
1649323500000|2022-04-07 09:25:00|10569.9|10567.9|10569.6|10567.6|10570.3|10568.3|10569.2|10567.2|1183
1649323800000|2022-04-07 09:30:00|10569.2|10567.2|10569.8|10567.8|10569.9|10567.9|10569.2|10567.2|300
1649324100000|2022-04-07 09:35:00|10569.6|10567.6|10569.2|10567.2|10570.3|10568.3|10569.2|10567.2|442
1649324400000|2022-04-07 09:40:00|10568.8|10566.8|10569.6|10567.6|10569.9|10567.9|10568.4|10566.4|1536
1649324700000|2022-04-07 09:45:00|10569.8|10567.8|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|192
1649325000000|2022-04-07 09:50:00|10569.4|10567.4|10569.6|10567.6|10569.9|10567.9|10568.8|10566.8|264
1649325300000|2022-04-07 09:55:00|10569.2|10567.2|10568.8|10566.8|10569.2|10567.2|10568.4|10566.4|607
1649325600000|2022-04-07 10:00:00|10568.6|10566.6|10568.8|10566.8|10569.2|10567.2|10568.4|10566.4|375
1649325900000|2022-04-07 10:05:00|10568.6|10566.6|10569|10567|10569.2|10567.2|10568.4|10566.4|705
1649326200000|2022-04-07 10:10:00|10569.2|10567.2|10568.8|10566.8|10569.2|10567.2|10568.2|10566.2|610
1649326500000|2022-04-07 10:15:00|10569.2|10567.2|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|499
1649326800000|2022-04-07 10:20:00|10569.6|10567.6|10569.2|10567.2|10569.6|10567.6|10569.2|10567.2|95
1649327100000|2022-04-07 10:25:00|10569.4|10567.4|10568.8|10566.8|10569.6|10567.6|10568.8|10566.8|105
1649327400000|2022-04-07 10:30:00|10568.6|10566.6|10569.2|10567.2|10569.2|10567.2|10568.4|10566.4|353
1649327700000|2022-04-07 10:35:00|10568.8|10566.8|10568.4|10566.4|10568.8|10566.8|10568|10566|350
1649328000000|2022-04-07 10:40:00|10568|10566|10568.4|10566.4|10568.4|10566.4|10567.6|10565.6|503
1649328300000|2022-04-07 10:45:00|10568.8|10566.8|10567.6|10565.6|10568.8|10566.8|10567.2|10565.2|856
1649328600000|2022-04-07 10:50:00|10568|10566|10568.4|10566.4|10568.4|10566.4|10567.6|10565.6|503
1649328900000|2022-04-07 10:55:00|10568.8|10566.8|10568.4|10566.4|10568.8|10566.8|10567.2|10565.2|868
1649329200000|2022-04-07 11:00:00|10568.2|10566.2|10568|10566|10568.4|10566.4|10566.8|10564.8|853
1649329500000|2022-04-07 11:05:00|10568.2|10566.2|10567.6|10565.6|10568.4|10566.4|10565.3|10563.3|1729
1649329800000|2022-04-07 11:10:00|10567.4|10565.4|10568.2|10566.2|10568.4|10566.4|10567.2|10565.2|1269
1649330100000|2022-04-07 11:15:00|10568.4|10566.4|10567.6|10565.6|10568.4|10566.4|10567.2|10565.2|1020
1649330400000|2022-04-07 11:20:00|10567.4|10565.4|10566.8|10564.8|10567.6|10565.6|10566.6|10564.6|469
1649330700000|2022-04-07 11:25:00|10567.2|10565.2|10567.6|10565.6|10568|10566|10566.8|10564.8|690
1649331000000|2022-04-07 11:30:00|10567.2|10565.2|10566.2|10564.2|10567.6|10565.6|10566|10564|1322
1649331300000|2022-04-07 11:35:00|10566.4|10564.4|10564.1|10562.1|10566.4|10564.4|10563.7|10561.7|3387
1649331600000|2022-04-07 11:40:00|10563.9|10561.9|10564.1|10562.1|10564.3|10562.3|10562.5|10560.5|1478
1649331900000|2022-04-07 11:45:00|10564.3|10562.3|10564.5|10562.5|10564.9|10562.9|10563.7|10561.7|1528
1649332200000|2022-04-07 11:50:00|10564.3|10562.3|10564.9|10562.9|10566|10564|10564.1|10562.1|854
1649332500000|2022-04-07 11:55:00|10564.7|10562.7|10564.9|10562.9|10565.6|10563.6|10564.1|10562.1|3047
1649332800000|2022-04-07 12:00:00|10564.7|10562.7|10565.3|10563.3|10565.6|10563.6|10564.5|10562.5|3085
1649333100000|2022-04-07 12:05:00|10564.9|10562.9|10566.4|10564.4|10566.8|10564.8|10564.9|10562.9|3929
1649333400000|2022-04-07 12:10:00|10566|10564|10567.6|10565.6|10567.6|10565.6|10566|10564|2823
1649333700000|2022-04-07 12:15:00|10568|10566|10565.6|10563.6|10568.4|10566.4|10564.9|10562.9|8757
1649334000000|2022-04-07 12:20:00|10565.3|10563.3|10567.2|10565.2|10567.6|10565.6|10564.5|10562.5|5162
1649334300000|2022-04-07 12:25:00|10567.4|10565.4|10566|10564|10568|10566|10566|10564|2464
1649334600000|2022-04-07 12:30:00|10565.6|10563.6|10566.8|10564.8|10567.6|10565.6|10565.6|10563.6|3625
1649334900000|2022-04-07 12:35:00|10567|10565|10566.4|10564.4|10567.2|10565.2|10565.6|10563.6|1704
1649335200000|2022-04-07 12:40:00|10566.8|10564.8|10565.3|10563.3|10567.2|10565.2|10565.3|10563.3|1981
1649335500000|2022-04-07 12:45:00|10564.9|10562.9|10563.3|10561.3|10564.9|10562.9|10562.9|10560.9|3201
1649335800000|2022-04-07 12:50:00|10563.7|10561.7|10567.2|10565.2|10567.2|10565.2|10562.9|10560.9|5950
1649336100000|2022-04-07 12:55:00|10567|10565|10564.1|10562.1|10567.6|10565.6|10564.1|10562.1|4274
1649336400000|2022-04-07 13:00:00|10564.5|10562.5|10565.3|10563.3|10566|10564|10563.7|10561.7|3202
1649336700000|2022-04-07 13:05:00|10564.9|10562.9|10563.7|10561.7|10564.9|10562.9|10563.7|10561.7|1652
1649337000000|2022-04-07 13:10:00|10563.9|10561.9|10564.9|10562.9|10566|10564|10562.9|10560.9|3139
1649337300000|2022-04-07 13:15:00|10565.3|10563.3|10565.6|10563.6|10566|10564|10564.5|10562.5|1518
1649337600000|2022-04-07 13:20:00|10565.5|10563.5|10567.2|10565.2|10567.2|10565.2|10565.3|10563.3|2122
1649337900000|2022-04-07 13:25:00|10567.4|10565.4|10566.2|10564.2|10568.4|10566.4|10566|10564|4236
1649338200000|2022-04-07 13:30:00|10566.4|10564.4|10565.3|10563.3|10566.8|10564.8|10564.9|10562.9|2185
1649338500000|2022-04-07 13:35:00|10565.1|10563.1|10566|10564|10566|10564|10564.9|10562.9|1956
1649338800000|2022-04-07 13:40:00|10565.6|10563.6|10566|10564|10566.8|10564.8|10565.6|10563.6|3430
1649339100000|2022-04-07 13:45:00|10565.6|10563.6|10566.8|10564.8|10567.2|10565.2|10564.9|10562.9|1776
1649339400000|2022-04-07 13:50:00|10567.2|10565.2|10568|10566|10568.8|10566.8|10566.8|10564.8|2265
1649339700000|2022-04-07 13:55:00|10568.4|10566.4|10570.7|10568.7|10571.1|10569.1|10568|10566|2501
1649340000000|2022-04-07 14:00:00|10570.3|10568.3|10572.3|10570.3|10572.7|10570.7|10570.3|10568.3|5555
1649340300000|2022-04-07 14:05:00|10572.7|10570.7|10571.1|10569.1|10573.1|10571.1|10570.7|10568.7|6316
1649340600000|2022-04-07 14:10:00|10570.7|10568.7|10572.3|10570.3|10572.3|10570.3|10570.3|10568.3|1486
1649340900000|2022-04-07 14:15:00|10572.5|10570.5|10571.5|10569.5|10572.7|10570.7|10571.5|10569.5|1922
1649341200000|2022-04-07 14:20:00|10571.9|10569.9|10571.1|10569.1|10572.3|10570.3|10570.7|10568.7|1552
1649341500000|2022-04-07 14:25:00|10571.5|10569.5|10570.3|10568.3|10571.9|10569.9|10569.9|10567.9|3722
1649341800000|2022-04-07 14:30:00|10570.7|10568.7|10573.1|10571.1|10573.1|10571.1|10570.7|10568.7|3289
1649342100000|2022-04-07 14:35:00|10572.7|10570.7|10573.5|10571.5|10573.5|10571.5|10571.9|10569.9|28170
1649342400000|2022-04-07 14:40:00|10573.1|10571.1|10570.7|10568.7|10574.2|10572.2|10569.2|10567.2|16334
1649342700000|2022-04-07 14:45:00|10570.3|10568.3|10568|10566|10570.7|10568.7|10567.6|10565.6|5107
1649343000000|2022-04-07 14:50:00|10567.6|10565.6|10568.4|10566.4|10569.2|10567.2|10566.8|10564.8|3092
1649343300000|2022-04-07 14:55:00|10568|10566|10567.6|10565.6|10568.8|10566.8|10567.6|10565.6|3449
1649343600000|2022-04-07 15:00:00|10567.2|10565.2|10565.6|10563.6|10567.6|10565.6|10565.3|10563.3|3588
1649343900000|2022-04-07 15:05:00|10565.3|10563.3|10565.3|10563.3|10566|10564|10564.5|10562.5|7627
1649344200000|2022-04-07 15:10:00|10565.6|10563.6|10563.7|10561.7|10565.6|10563.6|10563.7|10561.7|25347
1649344500000|2022-04-07 15:15:00|10564.1|10562.1|10564.5|10562.5|10564.5|10562.5|10563.9|10561.9|5311
1649344800000|2022-04-07 15:20:00|10564.9|10562.9|10564.5|10562.5|10565.6|10563.6|10563.7|10561.7|5199
1649345100000|2022-04-07 15:25:00|10565.3|10563.3|10566|10564|10566|10564|10565.3|10563.3|10229
1649345400000|2022-04-07 15:30:00|10565.6|10563.6|10566|10564|10566|10564|10564.9|10562.9|3475
1649345700000|2022-04-07 15:35:00|10566.4|10564.4|10566.8|10564.8|10567.6|10565.6|10566.4|10564.4|2766
1649346000000|2022-04-07 15:40:00|10566.4|10564.4|10566.4|10564.4|10566.8|10564.8|10566.4|10564.4|3007
1649346300000|2022-04-07 15:45:00|10566|10564|10568.4|10566.4|10568.4|10566.4|10566|10564|8620
1649346600000|2022-04-07 15:50:00|10568|10566|10566|10564|10568.4|10566.4|10566|10564|17539
1649346900000|2022-04-07 15:55:00|10565.6|10563.6|10564.9|10562.9|10566|10564|10564.5|10562.5|5065
1649347200000|2022-04-07 16:00:00|10564.5|10562.5|10565.3|10563.3|10565.3|10563.3|10564.1|10562.1|3609
1649347500000|2022-04-07 16:05:00|10564.9|10562.9|10565.3|10563.3|10565.3|10563.3|10564.5|10562.5|2117
1649347800000|2022-04-07 16:10:00|10564.9|10562.9|10564.9|10562.9|10565.3|10563.3|10564.1|10562.1|1955
1649348100000|2022-04-07 16:15:00|10565.3|10563.3|10564.9|10562.9|10565.3|10563.3|10564.9|10562.9|1548
1649348400000|2022-04-07 16:20:00|10565.3|10563.3|10563.7|10561.7|10565.3|10563.3|10563.7|10561.7|3819
1649348700000|2022-04-07 16:25:00|10564.1|10562.1|10564.1|10562.1|10564.1|10562.1|10562.9|10560.9|3062
1649349000000|2022-04-07 16:30:00|10564.5|10562.5|10562.9|10560.9|10564.5|10562.5|10562.9|10560.9|2264
1649349300000|2022-04-07 16:35:00|10563.1|10561.1|10563.7|10561.7|10563.7|10561.7|10562.9|10560.9|1994
1649349600000|2022-04-07 16:40:00|10563.3|10561.3|10564.1|10562.1|10564.5|10562.5|10563.3|10561.3|710
1649349900000|2022-04-07 16:45:00|10563.7|10561.7|10564.9|10562.9|10564.9|10562.9|10563.7|10561.7|602
1649350200000|2022-04-07 16:50:00|10564.5|10562.5|10564.1|10562.1|10564.5|10562.5|10563.7|10561.7|1679
1649350500000|2022-04-07 16:55:00|10564.5|10562.5|10564.1|10562.1|10564.9|10562.9|10564.1|10562.1|546
1649350800000|2022-04-07 17:00:00|10564.5|10562.5|10565.6|10563.6|10565.6|10563.6|10564.1|10562.1|2277
1649351100000|2022-04-07 17:05:00|10565.3|10563.3|10565.6|10563.6|10565.6|10563.6|10564.9|10562.9|2444
1649351400000|2022-04-07 17:10:00|10566|10564|10566|10564|10566.8|10564.8|10565.6|10563.6|1107
1649351700000|2022-04-07 17:15:00|10565.6|10563.6|10565.3|10563.3|10566|10564|10564.9|10562.9|645
1649352000000|2022-04-07 17:20:00|10564.9|10562.9|10566.4|10564.4|10566.4|10564.4|10564.9|10562.9|2076
1649352300000|2022-04-07 17:25:00|10566.2|10564.2|10566.2|10564.2|10566.4|10564.4|10566|10564|441
1649352600000|2022-04-07 17:30:00|10566.4|10564.4|10565.6|10563.6|10566.4|10564.4|10565.6|10563.6|1193
1649352900000|2022-04-07 17:35:00|10566|10564|10566|10564|10566|10564|10565.6|10563.6|814
1649353200000|2022-04-07 17:40:00|10565.8|10563.8|10566.8|10564.8|10567.6|10565.6|10565.6|10563.6|1884
1649353500000|2022-04-07 17:45:00|10566.6|10564.6|10565.6|10563.6|10566.8|10564.8|10565.6|10563.6|1443
1649353800000|2022-04-07 17:50:00|10565.5|10563.5|10564.9|10562.9|10565.5|10563.5|10564.9|10562.9|2025
1649354100000|2022-04-07 17:55:00|10564.5|10562.5|10564.1|10562.1|10564.9|10562.9|10564.1|10562.1|546
1649354400000|2022-04-07 18:00:00|10563.7|10561.7|10564.5|10562.5|10564.5|10562.5|10563.7|10561.7|249
1649354700000|2022-04-07 18:05:00|10564.9|10562.9|10566|10564|10566|10564|10564.9|10562.9|1935
1649355000000|2022-04-07 18:10:00|10565.8|10563.8|10564.1|10562.1|10565.8|10563.8|10563.3|10561.3|2618
1649355300000|2022-04-07 18:15:00|10563.7|10561.7|10563.7|10561.7|10564.5|10562.5|10563.7|10561.7|806
1649355600000|2022-04-07 18:20:00|10564.1|10562.1|10564.1|10562.1|10564.5|10562.5|10563.3|10561.3|486
1649355900000|2022-04-07 18:25:00|10564.5|10562.5|10563.7|10561.7|10564.5|10562.5|10563.3|10561.3|704
1649356200000|2022-04-07 18:30:00|10563.9|10561.9|10562.9|10560.9|10563.9|10561.9|10562.1|10560.1|1039
1649356500000|2022-04-07 18:35:00|10563.3|10561.3|10564.5|10562.5|10564.5|10562.5|10563.1|10561.1|1317
1649356800000|2022-04-07 18:40:00|10564.9|10562.9|10565.3|10563.3|10565.3|10563.3|10564.9|10562.9|1225
1649357100000|2022-04-07 18:45:00|10564.9|10562.9|10564.5|10562.5|10564.9|10562.9|10564.1|10562.1|753
1649357400000|2022-04-07 18:50:00|10564.1|10562.1|10564.9|10562.9|10564.9|10562.9|10563.7|10561.7|1657
1649357700000|2022-04-07 18:55:00|10564.5|10562.5|10564.9|10562.9|10565.3|10563.3|10564.1|10562.1|2426
1649358000000|2022-04-07 19:00:00|10564.5|10562.5|10563.7|10561.7|10564.9|10562.9|10563.7|10561.7|843
1649358300000|2022-04-07 19:05:00|10563.3|10561.3|10563.7|10561.7|10563.7|10561.7|10563.3|10561.3|195
1649358600000|2022-04-07 19:10:00|10564.1|10562.1|10564.5|10562.5|10564.5|10562.5|10564.1|10562.1|509
1649358900000|2022-04-07 19:15:00|10564.1|10562.1|10563.3|10561.3|10564.5|10562.5|10563.3|10561.3|1430
1649359200000|2022-04-07 19:20:00|10563.7|10561.7|10564.5|10562.5|10564.5|10562.5|10563.7|10561.7|1130
1649359500000|2022-04-07 19:25:00|10564.3|10562.3|10563.3|10561.3|10564.5|10562.5|10563.3|10561.3|623
1649359800000|2022-04-07 19:30:00|10563.5|10561.5|10564.5|10562.5|10564.5|10562.5|10563.3|10561.3|534
1649360100000|2022-04-07 19:35:00|10564.3|10562.3|10566.4|10564.4|10566.4|10564.4|10564.1|10562.1|1361
1649360400000|2022-04-07 19:40:00|10566.8|10564.8|10565.6|10563.6|10566.8|10564.8|10565.5|10563.5|1186
1649360700000|2022-04-07 19:45:00|10565.8|10563.8|10565.3|10563.3|10566.8|10564.8|10565.3|10563.3|1406
1649361000000|2022-04-07 19:50:00|10565.5|10563.5|10566|10564|10566|10564|10565.3|10563.3|657
1649361300000|2022-04-07 19:55:00|10566.4|10564.4|10566.8|10564.8|10567.2|10565.2|10565.5|10563.5|1393
1649361600000|2022-04-07 20:00:00|10567.2|10565.2|10566|10564|10567.8|10565.8|10566|10564|1734
1649361900000|2022-04-07 20:05:00|10566.4|10564.4|10566|10564|10566.4|10564.4|10565.6|10563.6|485
1649362200000|2022-04-07 20:10:00|10565.8|10563.8|10565.6|10563.6|10566|10564|10565.6|10563.6|861
1649362500000|2022-04-07 20:15:00|10566|10564|10565.3|10563.3|10566|10564|10565.3|10563.3|341
1649362800000|2022-04-07 20:20:00|10564.9|10562.9|10564.9|10562.9|10565.6|10563.6|10564.5|10562.5|931
1649363100000|2022-04-07 20:25:00|10565.3|10563.3|10565.3|10563.3|10565.6|10563.6|10564.9|10562.9|677
1649363400000|2022-04-07 20:30:00|10565.5|10563.5|10565.6|10563.6|10565.6|10563.6|10565.3|10563.3|501
1649363700000|2022-04-07 20:35:00|10565.3|10563.3|10563.5|10561.5|10565.3|10563.3|10563.3|10561.3|2057
1649364000000|2022-04-07 20:40:00|10563.3|10561.3|10563.3|10561.3|10563.9|10561.9|10563.3|10561.3|243
1649364300000|2022-04-07 20:45:00|10563.1|10561.1|10564.1|10562.1|10564.1|10562.1|10562.9|10560.9|706
1649364600000|2022-04-07 20:50:00|10564.5|10562.5|10563.7|10561.7|10564.5|10562.5|10563.7|10561.7|293
1649364900000|2022-04-07 20:55:00|10564.1|10562.1|10564.1|10562.1|10564.1|10562.1|10563.7|10561.7|432
1649368800000|2022-04-07 22:00:00|10563.7|10561.7|10564.9|10562.9|10566.4|10564.4|10562.9|10560.9|591
1649369100000|2022-04-07 22:05:00|10565.3|10563.3|10565.3|10563.3|10565.3|10563.3|10564.9|10562.9|42
1649369400000|2022-04-07 22:10:00|10565.6|10563.6|10565.6|10563.6|10565.6|10563.6|10565.3|10563.3|27
1649369700000|2022-04-07 22:15:00|10565.5|10563.5|10565.6|10563.6|10565.6|10563.6|10565.5|10563.5|25
1649370000000|2022-04-07 22:20:00|10565.8|10563.8|10564.5|10562.5|10565.8|10563.8|10564.5|10562.5|121
1649370300000|2022-04-07 22:25:00|10564.7|10562.7|10562.9|10560.9|10564.9|10562.9|10562.9|10560.9|180
1649370600000|2022-04-07 22:30:00|10563.1|10561.1|10563.7|10561.7|10563.7|10561.7|10562.9|10560.9|25
1649370900000|2022-04-07 22:35:00|10562.9|10560.9|10564.1|10562.1|10564.1|10562.1|10562.9|10560.9|45
1649371200000|2022-04-07 22:40:00|10564.3|10562.3|10563.3|10561.3|10564.5|10562.5|10563.3|10561.3|33
1649371500000|2022-04-07 22:45:00|10563.5|10561.5|10563.7|10561.7|10563.7|10561.7|10563.3|10561.3|60
1649371800000|2022-04-07 22:50:00|10563.5|10561.5|10563.7|10561.7|10563.7|10561.7|10563.3|10561.3|5
1649372100000|2022-04-07 22:55:00|10563.5|10561.5|10563.3|10561.3|10563.5|10561.5|10562.9|10560.9|7
1649372400000|2022-04-07 23:00:00|10563.7|10561.7|10563.7|10561.7|10563.7|10561.7|10563.3|10561.3|20
1649372700000|2022-04-07 23:05:00|10563.9|10561.9|10564.1|10562.1|10564.1|10562.1|10563.7|10561.7|60
1649373000000|2022-04-07 23:10:00|10563.7|10561.7|10563.3|10561.3|10563.7|10561.7|10563.3|10561.3|299
1649373600000|2022-04-07 23:20:00|||||||||16
1649373900000|2022-04-07 23:25:00|10563.7|10561.7|10563.3|10561.3|10563.7|10561.7|10563.3|10561.3|150
1649374200000|2022-04-07 23:30:00|10563.7|10561.7|10563.3|10561.3|10563.7|10561.7|10563.3|10561.3|5
1649374500000|2022-04-07 23:35:00|10563.5|10561.5|10563.7|10561.7|10563.7|10561.7|10563.3|10561.3|12
1649374800000|2022-04-07 23:40:00|10563.3|10561.3|10563.7|10561.7|10563.7|10561.7|10563.3|10561.3|455
1649375100000|2022-04-07 23:45:00|10563.9|10561.9|10564.7|10562.7|10564.7|10562.7|10563.7|10561.7|112
1649375400000|2022-04-07 23:50:00|10564.9|10562.9|10565.3|10563.3|10565.6|10563.6|10564.9|10562.9|216
1649375700000|2022-04-07 23:55:00|10564.9|10562.9|10564.9|10562.9|10564.9|10562.9|10564.9|10562.9|53
1649376000000|2022-04-08 00:00:00|10564.5|10562.5|10567.6|10565.6|10567.6|10565.6|10564.5|10562.5|616
1649376300000|2022-04-08 00:05:00|10568.4|10566.4|10567.2|10565.2|10568.4|10566.4|10566.4|10564.4|815
1649376600000|2022-04-08 00:10:00|10567|10565|10566.8|10564.8|10567|10565|10566.4|10564.4|374
1649376900000|2022-04-08 00:15:00|10566.6|10564.6|10566.4|10564.4|10567.6|10565.6|10566.4|10564.4|134
1649377200000|2022-04-08 00:20:00|10566.6|10564.6|10566.8|10564.8|10567.2|10565.2|10566.4|10564.4|97
1649377500000|2022-04-08 00:25:00|10567|10565|10568.2|10566.2|10568.2|10566.2|10566.4|10564.4|235
1649377800000|2022-04-08 00:30:00|10568|10566|10568|10566|10568.4|10566.4|10566.8|10564.8|402
1649378100000|2022-04-08 00:35:00|10567.6|10565.6|10566.4|10564.4|10568|10566|10566.4|10564.4|305
1649378400000|2022-04-08 00:40:00|10566.6|10564.6|10565.3|10563.3|10566.6|10564.6|10565.1|10563.1|202
1649378700000|2022-04-08 00:45:00|10564.9|10562.9|10564.3|10562.3|10565.3|10563.3|10563.5|10561.5|1464
1649379000000|2022-04-08 00:50:00|10564.1|10562.1|10564.9|10562.9|10565.1|10563.1|10563.7|10561.7|831
1649379300000|2022-04-08 00:55:00|10565.1|10563.1|10564.1|10562.1|10565.6|10563.6|10564.1|10562.1|327
1649379600000|2022-04-08 01:00:00|10563.7|10561.7|10564.5|10562.5|10564.7|10562.7|10563.7|10561.7|195
1649379900000|2022-04-08 01:05:00|10564.9|10562.9|10564.9|10562.9|10565.3|10563.3|10564.9|10562.9|195
1649380200000|2022-04-08 01:10:00|10565.1|10563.1|10565.6|10563.6|10566|10564|10564.9|10562.9|470
1649380500000|2022-04-08 01:15:00|10565.5|10563.5|10565.3|10563.3|10566.2|10564.2|10565.3|10563.3|247
1649380800000|2022-04-08 01:20:00|10565.6|10563.6|10565.3|10563.3|10565.6|10563.6|10565.3|10563.3|517
1649381100000|2022-04-08 01:25:00|10565.1|10563.1|10564.9|10562.9|10565.3|10563.3|10564.5|10562.5|57
1649381400000|2022-04-08 01:30:00|10564.7|10562.7|10565.6|10563.6|10565.6|10563.6|10564.7|10562.7|46
1649381700000|2022-04-08 01:35:00|10565.5|10563.5|10565.6|10563.6|10565.6|10563.6|10565.3|10563.3|48
1649382000000|2022-04-08 01:40:00|10565.3|10563.3|10565.3|10563.3|10565.6|10563.6|10565.3|10563.3|57
1649382300000|2022-04-08 01:45:00|10564.5|10562.5|10564.5|10562.5|10564.9|10562.9|10564.3|10562.3|181
1649382600000|2022-04-08 01:50:00|10564.9|10562.9|10564.5|10562.5|10564.9|10562.9|10564.5|10562.5|142
1649382900000|2022-04-08 01:55:00|10564.1|10562.1|10563.7|10561.7|10564.1|10562.1|10563.5|10561.5|177
1649383200000|2022-04-08 02:00:00|10563.5|10561.5|10564.5|10562.5|10564.9|10562.9|10563.5|10561.5|234
1649383500000|2022-04-08 02:05:00|10564.3|10562.3|10564.5|10562.5|10564.5|10562.5|10564.3|10562.3|57
1649383800000|2022-04-08 02:10:00|10564.9|10562.9|10564.9|10562.9|10565.3|10563.3|10564.9|10562.9|39
1649384100000|2022-04-08 02:15:00|10564.5|10562.5|10564.1|10562.1|10564.5|10562.5|10564.1|10562.1|79
1649384400000|2022-04-08 02:20:00|10564.3|10562.3|10563.3|10561.3|10564.3|10562.3|10563.3|10561.3|302
1649384700000|2022-04-08 02:25:00|||||||||10
1649385000000|2022-04-08 02:30:00|10562.9|10560.9|10562.5|10560.5|10563.3|10561.3|10562.5|10560.5|813
1649385300000|2022-04-08 02:35:00|10562.9|10560.9|10561|10559|10562.9|10560.9|10561|10559|1117
1649385600000|2022-04-08 02:40:00|10561.2|10559.2|10560.6|10558.6|10561.2|10559.2|10559.8|10557.8|667
1649385900000|2022-04-08 02:45:00|10561|10559|10561|10559|10561|10559|10560.6|10558.6|581
1649386200000|2022-04-08 02:50:00|10560.8|10558.8|10560.6|10558.6|10561|10559|10560.6|10558.6|215
1649386500000|2022-04-08 02:55:00|10559.8|10557.8|10559.4|10557.4|10560.2|10558.2|10559.4|10557.4|344
1649386800000|2022-04-08 03:00:00|10559.6|10557.6|10558.6|10556.6|10559.8|10557.8|10557.8|10555.8|839
1649387100000|2022-04-08 03:05:00|10558.2|10556.2|10557.1|10555.1|10558.2|10556.2|10557.1|10555.1|1239
1649387400000|2022-04-08 03:10:00|10556.7|10554.7|10555.3|10553.3|10557.1|10555.1|10555.1|10553.1|1217
1649387700000|2022-04-08 03:15:00|10555.1|10553.1|10555.9|10553.9|10556.3|10554.3|10555.1|10553.1|457
1649388000000|2022-04-08 03:20:00|10555.5|10553.5|10554.7|10552.7|10555.9|10553.9|10554.7|10552.7|471
1649388300000|2022-04-08 03:25:00|10554.3|10552.3|10554.7|10552.7|10554.7|10552.7|10554.3|10552.3|1764
1649388600000|2022-04-08 03:30:00|10555.1|10553.1|10555.1|10553.1|10555.1|10553.1|10555.1|10553.1|475
1649388900000|2022-04-08 03:35:00|10554.9|10552.9|10555.5|10553.5|10555.5|10553.5|10554.7|10552.7|307
1649389200000|2022-04-08 03:40:00|10555.3|10553.3|10555.1|10553.1|10555.5|10553.5|10555.1|10553.1|223
1649389500000|2022-04-08 03:45:00|10554.7|10552.7|10556.3|10554.3|10556.3|10554.3|10554.7|10552.7|236
1649389800000|2022-04-08 03:50:00|10556.7|10554.7|10556.7|10554.7|10557.1|10555.1|10556.7|10554.7|630
1649390100000|2022-04-08 03:55:00|10557.1|10555.1|10557.1|10555.1|10557.1|10555.1|10557.1|10555.1|39
1649390400000|2022-04-08 04:00:00|10556.7|10554.7|10556.7|10554.7|10556.7|10554.7|10556.3|10554.3|395
1649390700000|2022-04-08 04:05:00|10557.1|10555.1|10556.7|10554.7|10557.1|10555.1|10556.7|10554.7|93
1649391000000|2022-04-08 04:10:00|10556.9|10554.9|10557.1|10555.1|10557.1|10555.1|10556.7|10554.7|124
1649391300000|2022-04-08 04:15:00|10556.7|10554.7|10556.5|10554.5|10557.1|10555.1|10556.3|10554.3|324
1649391600000|2022-04-08 04:20:00|10556.3|10554.3|10557.1|10555.1|10557.1|10555.1|10555.9|10553.9|203
1649391900000|2022-04-08 04:25:00|10556.9|10554.9|10556.7|10554.7|10557.1|10555.1|10556.3|10554.3|165
1649392200000|2022-04-08 04:30:00|10556.3|10554.3|10556.7|10554.7|10556.7|10554.7|10556.3|10554.3|39
1649392500000|2022-04-08 04:35:00|10556.3|10554.3|10557.1|10555.1|10557.1|10555.1|10556.3|10554.3|48
1649392800000|2022-04-08 04:40:00|10557.4|10555.4|10557.4|10555.4|10557.4|10555.4|10557.3|10555.3|117
1649393100000|2022-04-08 04:45:00|10557.1|10555.1|10556.7|10554.7|10557.1|10555.1|10556.3|10554.3|403
1649393400000|2022-04-08 04:50:00|10556.3|10554.3|10556.7|10554.7|10557.1|10555.1|10555.9|10553.9|563
1649393700000|2022-04-08 04:55:00|10557.1|10555.1|10557.1|10555.1|10557.4|10555.4|10557.1|10555.1|161
1649394000000|2022-04-08 05:00:00|||||||||17
1649394300000|2022-04-08 05:05:00|10557.3|10555.3|10557.6|10555.6|10557.8|10555.8|10557.1|10555.1|159
1649394600000|2022-04-08 05:10:00|10557.4|10555.4|10557.1|10555.1|10557.4|10555.4|10557.1|10555.1|87
1649394900000|2022-04-08 05:15:00|10556.9|10554.9|10556.7|10554.7|10557.1|10555.1|10556.7|10554.7|29
1649395200000|2022-04-08 05:20:00|10556.3|10554.3|10556.3|10554.3|10556.5|10554.5|10556.3|10554.3|107
1649395500000|2022-04-08 05:25:00|10556.7|10554.7|10556.7|10554.7|10556.7|10554.7|10556.3|10554.3|135
1649395800000|2022-04-08 05:30:00|10556.5|10554.5|10556.3|10554.3|10556.7|10554.7|10555.9|10553.9|114
1649396100000|2022-04-08 05:35:00|10556.5|10554.5|10556.3|10554.3|10556.7|10554.7|10556.3|10554.3|24
1649396400000|2022-04-08 05:40:00|10556.7|10554.7|10556.7|10554.7|10557.1|10555.1|10556.7|10554.7|274
1649396700000|2022-04-08 05:45:00|10556.9|10554.9|10558|10556|10558.2|10556.2|10556.7|10554.7|483
1649397000000|2022-04-08 05:50:00|10557.8|10555.8|10557.8|10555.8|10558.2|10556.2|10557.4|10555.4|40
1649397300000|2022-04-08 05:55:00|10558|10556|10558|10556|10558.2|10556.2|10557.4|10555.4|597
1649397600000|2022-04-08 06:00:00|10558.2|10556.2|10558|10556|10558.2|10556.2|10557.4|10555.4|416
1649397900000|2022-04-08 06:05:00|10557.8|10555.8|10557.1|10555.1|10558.2|10556.2|10557.1|10555.1|181
1649398200000|2022-04-08 06:10:00|10557.3|10555.3|10557.4|10555.4|10557.4|10555.4|10557.1|10555.1|132
1649398500000|2022-04-08 06:15:00|10557.3|10555.3|10556.7|10554.7|10557.4|10555.4|10556.3|10554.3|434
1649398800000|2022-04-08 06:20:00|10556.5|10554.5|10556.5|10554.5|10556.7|10554.7|10556.3|10554.3|153
1649399100000|2022-04-08 06:25:00|10556.3|10554.3|10557.4|10555.4|10557.6|10555.6|10556.3|10554.3|223
1649399400000|2022-04-08 06:30:00|10557.3|10555.3|10556.7|10554.7|10557.4|10555.4|10556.7|10554.7|188
1649399700000|2022-04-08 06:35:00|10556.9|10554.9|10557.4|10555.4|10557.8|10555.8|10556.9|10554.9|400
1649400000000|2022-04-08 06:40:00|10557.6|10555.6|10557.4|10555.4|10557.8|10555.8|10557.3|10555.3|233
1649400300000|2022-04-08 06:45:00|10557.1|10555.1|10556.7|10554.7|10557.1|10555.1|10556.7|10554.7|129
1649400600000|2022-04-08 06:50:00|10556.9|10554.9|10555.9|10553.9|10557.1|10555.1|10555.1|10553.1|1551
1649400900000|2022-04-08 06:55:00|10555.7|10553.7|10557.4|10555.4|10557.4|10555.4|10555.7|10553.7|867
1649401200000|2022-04-08 07:00:00|10557.8|10555.8|10557.1|10555.1|10557.8|10555.8|10557.1|10555.1|926
1649401500000|2022-04-08 07:05:00|10556.1|10554.1|10557.1|10555.1|10557.4|10555.4|10555.7|10553.7|1648
1649401800000|2022-04-08 07:10:00|10556.7|10554.7|10557.1|10555.1|10557.1|10555.1|10556.7|10554.7|327
1649402100000|2022-04-08 07:15:00|10556.9|10554.9|10555.9|10553.9|10557.1|10555.1|10555.5|10553.5|581
1649402400000|2022-04-08 07:20:00|10556.1|10554.1|10556.7|10554.7|10556.7|10554.7|10555.9|10553.9|444
1649402700000|2022-04-08 07:25:00|10556.5|10554.5|10557.1|10555.1|10557.1|10555.1|10555.9|10553.9|354
1649403000000|2022-04-08 07:30:00|10556.7|10554.7|10556.7|10554.7|10557.1|10555.1|10556.3|10554.3|353
1649403300000|2022-04-08 07:35:00|10557.1|10555.1|10556.3|10554.3|10557.1|10555.1|10556.3|10554.3|733
1649403600000|2022-04-08 07:40:00|10556.5|10554.5|10557.4|10555.4|10557.8|10555.8|10556.3|10554.3|304
1649403900000|2022-04-08 07:45:00|10557.6|10555.6|10558.2|10556.2|10558.2|10556.2|10557.4|10555.4|245
1649404200000|2022-04-08 07:50:00|10558|10556|10558.6|10556.6|10558.6|10556.6|10557.8|10555.8|824
1649404500000|2022-04-08 07:55:00|10558.4|10556.4|10557.8|10555.8|10558.6|10556.6|10557.8|10555.8|182
1649404800000|2022-04-08 08:00:00|10557.6|10555.6|10556.3|10554.3|10557.8|10555.8|10556.3|10554.3|561
1649405100000|2022-04-08 08:05:00|10556.7|10554.7|10556.7|10554.7|10556.7|10554.7|10556.3|10554.3|725
1649405400000|2022-04-08 08:10:00|10556.5|10554.5|10554.7|10552.7|10556.7|10554.7|10554.7|10552.7|712
1649405700000|2022-04-08 08:15:00|10554.3|10552.3|10553.5|10551.5|10555.1|10553.1|10553.5|10551.5|1518
1649406000000|2022-04-08 08:20:00|10553.9|10551.9|10553.5|10551.5|10554.3|10552.3|10552.4|10550.4|2285
1649406300000|2022-04-08 08:25:00|10553.9|10551.9|10555.1|10553.1|10555.1|10553.1|10553.9|10551.9|512
1649406600000|2022-04-08 08:30:00|10555.5|10553.5|10555.9|10553.9|10556.3|10554.3|10555.1|10553.1|539
1649406900000|2022-04-08 08:35:00|10556.1|10554.1|10555.1|10553.1|10556.7|10554.7|10555.1|10553.1|1287
1649407200000|2022-04-08 08:40:00|10555.3|10553.3|10555.5|10553.5|10555.5|10553.5|10554.7|10552.7|533
1649407500000|2022-04-08 08:45:00|10555.9|10553.9|10555.9|10553.9|10556.3|10554.3|10555.7|10553.7|198
1649407800000|2022-04-08 08:50:00|10556.1|10554.1|10555.5|10553.5|10556.3|10554.3|10555.1|10553.1|386
1649408100000|2022-04-08 08:55:00|10555.3|10553.3|10554.1|10552.1|10555.5|10553.5|10553.9|10551.9|252
1649408400000|2022-04-08 09:00:00|10554.3|10552.3|10553.5|10551.5|10554.7|10552.7|10553.5|10551.5|332
1649408700000|2022-04-08 09:05:00|10553.7|10551.7|10553.5|10551.5|10554.3|10552.3|10553.1|10551.1|430
1649409000000|2022-04-08 09:10:00|10553.7|10551.7|10553.9|10551.9|10553.9|10551.9|10553.1|10551.1|501
1649409300000|2022-04-08 09:15:00|10554.3|10552.3|10554.3|10552.3|10554.7|10552.7|10553.9|10551.9|932
1649409600000|2022-04-08 09:20:00|10554.7|10552.7|10554.7|10552.7|10555.1|10553.1|10554.3|10552.3|798
1649409900000|2022-04-08 09:25:00|10554.3|10552.3|10554.7|10552.7|10555.1|10553.1|10554.3|10552.3|684
1649410200000|2022-04-08 09:30:00|10554.5|10552.5|10554.3|10552.3|10554.7|10552.7|10554.3|10552.3|864
1649410500000|2022-04-08 09:35:00|10553.9|10551.9|10554.3|10552.3|10554.5|10552.5|10553.9|10551.9|598
1649410800000|2022-04-08 09:40:00|10553.9|10551.9|10554.7|10552.7|10554.7|10552.7|10553.9|10551.9|396
1649411100000|2022-04-08 09:45:00|10555.1|10553.1|10555.1|10553.1|10555.1|10553.1|10554.7|10552.7|790
1649411400000|2022-04-08 09:50:00|10554.9|10552.9|10555.1|10553.1|10555.1|10553.1|10554.9|10552.9|494
1649411700000|2022-04-08 09:55:00|10554.9|10552.9|10554.3|10552.3|10555.1|10553.1|10554.3|10552.3|920
1649412000000|2022-04-08 10:00:00|10554.7|10552.7|10554.7|10552.7|10555.1|10553.1|10554.7|10552.7|223
1649412300000|2022-04-08 10:05:00|10554.3|10552.3|10555.5|10553.5|10555.5|10553.5|10554.3|10552.3|247
1649412600000|2022-04-08 10:10:00|10555.9|10553.9|10555.9|10553.9|10555.9|10553.9|10555.5|10553.5|856
1649412900000|2022-04-08 10:15:00|10555.7|10553.7|10554.7|10552.7|10555.7|10553.7|10554.7|10552.7|171
1649413200000|2022-04-08 10:20:00|10554.9|10552.9|10555.9|10553.9|10555.9|10553.9|10554.7|10552.7|652
1649413500000|2022-04-08 10:25:00|10555.5|10553.5|10555.5|10553.5|10555.9|10553.9|10555.5|10553.5|360
1649413800000|2022-04-08 10:30:00|10555.9|10553.9|10556.3|10554.3|10556.3|10554.3|10555.9|10553.9|209
1649414100000|2022-04-08 10:35:00|10555.9|10553.9|10555.5|10553.5|10555.9|10553.9|10555.5|10553.5|163
1649414400000|2022-04-08 10:40:00|10555.9|10553.9|10555.5|10553.5|10555.9|10553.9|10555.5|10553.5|446
1649414700000|2022-04-08 10:45:00|10555.1|10553.1|10555.1|10553.1|10555.5|10553.5|10554.7|10552.7|459
1649415000000|2022-04-08 10:50:00|10554.3|10552.3|10555.1|10553.1|10555.5|10553.5|10554.3|10552.3|373
1649415300000|2022-04-08 10:55:00|10554.7|10552.7|10553.9|10551.9|10554.7|10552.7|10553.9|10551.9|672
1649415600000|2022-04-08 11:00:00|10553.5|10551.5|10552.8|10550.8|10553.9|10551.9|10552.6|10550.6|697
1649415900000|2022-04-08 11:05:00|10552.4|10550.4|10550|10548|10552.8|10550.8|10550|10548|1285
1649416200000|2022-04-08 11:10:00|10549.8|10547.8|10553.1|10551.1|10553.5|10551.5|10548.5|10546.5|3050
1649416500000|2022-04-08 11:15:00|10553.5|10551.5|10552|10550|10553.9|10551.9|10552|10550|799
1649416800000|2022-04-08 11:20:00|10552.2|10550.2|10553.5|10551.5|10553.5|10551.5|10552.2|10550.2|617
1649417100000|2022-04-08 11:25:00|10553.1|10551.1|10554.3|10552.3|10554.7|10552.7|10553.1|10551.1|1129
1649417400000|2022-04-08 11:30:00|10554.7|10552.7|10555.7|10553.7|10555.9|10553.9|10554.3|10552.3|871
1649417700000|2022-04-08 11:35:00|10555.5|10553.5|10554.7|10552.7|10555.5|10553.5|10554.3|10552.3|958
1649418000000|2022-04-08 11:40:00|10554.5|10552.5|10554.3|10552.3|10555.1|10553.1|10553.9|10551.9|874
1649418300000|2022-04-08 11:45:00|10553.9|10551.9|10554.7|10552.7|10555.1|10553.1|10553.9|10551.9|1557
1649418600000|2022-04-08 11:50:00|10554.9|10552.9|10554.7|10552.7|10555.1|10553.1|10554.3|10552.3|974
1649418900000|2022-04-08 11:55:00|10555.1|10553.1|10556.3|10554.3|10556.3|10554.3|10555.1|10553.1|2731
1649419200000|2022-04-08 12:00:00|10556.7|10554.7|10555.1|10553.1|10556.7|10554.7|10554.7|10552.7|2109
1649419500000|2022-04-08 12:05:00|10555.5|10553.5|10555.1|10553.1|10556.3|10554.3|10554.7|10552.7|1426
1649419800000|2022-04-08 12:10:00|10554.9|10552.9|10554.7|10552.7|10555.1|10553.1|10554.3|10552.3|1207
1649420100000|2022-04-08 12:15:00|10555.1|10553.1|10554.5|10552.5|10556.3|10554.3|10554.3|10552.3|2857
1649420400000|2022-04-08 12:20:00|10554.3|10552.3|10555.1|10553.1|10555.9|10553.9|10553.9|10551.9|2091
1649420700000|2022-04-08 12:25:00|10555.5|10553.5|10556.7|10554.7|10556.7|10554.7|10555.1|10553.1|684
1649421000000|2022-04-08 12:30:00|10556.3|10554.3|10553.1|10551.1|10557.3|10555.3|10553.1|10551.1|1992
1649421300000|2022-04-08 12:35:00|10553.3|10551.3|10553.9|10551.9|10554.7|10552.7|10553.1|10551.1|1925
1649421600000|2022-04-08 12:40:00|10554.3|10552.3|10552.8|10550.8|10554.7|10552.7|10552.8|10550.8|2265
1649421900000|2022-04-08 12:45:00|10552.4|10550.4|10554.7|10552.7|10554.7|10552.7|10550.8|10548.8|2834
1649422200000|2022-04-08 12:50:00|10554.3|10552.3|10553.5|10551.5|10554.7|10552.7|10553.1|10551.1|2309
1649422500000|2022-04-08 12:55:00|10553.3|10551.3|10553.9|10551.9|10555.1|10553.1|10553.3|10551.3|1636
1649422800000|2022-04-08 13:00:00|10554.1|10552.1|10552.8|10550.8|10554.3|10552.3|10552.4|10550.4|1735
1649423100000|2022-04-08 13:05:00|10552.6|10550.6|10552.8|10550.8|10553.1|10551.1|10551.6|10549.6|4155
1649423400000|2022-04-08 13:10:00|10552.4|10550.4|10550.8|10548.8|10552.8|10550.8|10550.4|10548.4|2852
1649423700000|2022-04-08 13:15:00|10551.2|10549.2|10551.6|10549.6|10551.6|10549.6|10551.2|10549.2|2626
1649424000000|2022-04-08 13:20:00|10552|10550|10552|10550|10552.6|10550.6|10551.2|10549.2|1974
1649424300000|2022-04-08 13:25:00|10552.4|10550.4|10550.8|10548.8|10552.4|10550.4|10550.8|10548.8|2701
1649424600000|2022-04-08 13:30:00|10551.2|10549.2|10553.9|10551.9|10553.9|10551.9|10550.8|10548.8|2983
1649424900000|2022-04-08 13:35:00|10554.3|10552.3|10553.1|10551.1|10554.3|10552.3|10553.1|10551.1|1296
1649425200000|2022-04-08 13:40:00|10553.5|10551.5|10553.5|10551.5|10553.9|10551.9|10552.4|10550.4|1023
1649425500000|2022-04-08 13:45:00|10553.9|10551.9|10553.1|10551.1|10553.9|10551.9|10552.8|10550.8|1248
1649425800000|2022-04-08 13:50:00|10553.5|10551.5|10555.1|10553.1|10555.3|10553.3|10553.5|10551.5|1305
1649426100000|2022-04-08 13:55:00|10555.5|10553.5|10556.3|10554.3|10558.6|10556.6|10555.1|10553.1|3238
1649426400000|2022-04-08 14:00:00|10556.7|10554.7|10559|10557|10559|10557|10556.7|10554.7|2129
1649426700000|2022-04-08 14:05:00|10558.6|10556.6|10558.6|10556.6|10559.8|10557.8|10558.2|10556.2|2472
1649427000000|2022-04-08 14:10:00|10558.8|10556.8|10558.6|10556.6|10559.8|10557.8|10557.8|10555.8|3048
1649427300000|2022-04-08 14:15:00|10559|10557|10559|10557|10559.4|10557.4|10557.8|10555.8|3792
1649427600000|2022-04-08 14:20:00|10558.8|10556.8|10557.4|10555.4|10559.8|10557.8|10557.4|10555.4|1676
1649427900000|2022-04-08 14:25:00|10557.1|10555.1|10556.7|10554.7|10557.4|10555.4|10556.3|10554.3|2559
1649428200000|2022-04-08 14:30:00|10556.5|10554.5|10556.7|10554.7|10557.8|10555.8|10556.5|10554.5|735
1649428500000|2022-04-08 14:35:00|10557.1|10555.1|10556.3|10554.3|10557.1|10555.1|10555.9|10553.9|1163
1649428800000|2022-04-08 14:40:00|10556.7|10554.7|10557.4|10555.4|10557.4|10555.4|10556.7|10554.7|1013
1649429100000|2022-04-08 14:45:00|10557.8|10555.8|10558.6|10556.6|10558.8|10556.8|10557.1|10555.1|1951
1649429400000|2022-04-08 14:50:00|10558.4|10556.4|10558.6|10556.6|10558.6|10556.6|10557.8|10555.8|1460
1649429700000|2022-04-08 14:55:00|10559|10557|10558.6|10556.6|10561|10559|10558.6|10556.6|3393
1649430000000|2022-04-08 15:00:00|10559|10557|10559.4|10557.4|10559.8|10557.8|10558.2|10556.2|3389
1649430300000|2022-04-08 15:05:00|10559.6|10557.6|10559.4|10557.4|10560|10558|10559|10557|1387
1649430600000|2022-04-08 15:10:00|10559.2|10557.2|10557.8|10555.8|10559.8|10557.8|10557.8|10555.8|1503
1649430900000|2022-04-08 15:15:00|10558.2|10556.2|10558.6|10556.6|10559|10557|10557.8|10555.8|1564
1649431200000|2022-04-08 15:20:00|10558.2|10556.2|10558.2|10556.2|10558.6|10556.6|10557.8|10555.8|1109
1649431500000|2022-04-08 15:25:00|10558.4|10556.4|10557.8|10555.8|10558.6|10556.6|10557.1|10555.1|928
1649431800000|2022-04-08 15:30:00|10557.6|10555.6|10558.2|10556.2|10558.6|10556.6|10557.4|10555.4|780
1649432100000|2022-04-08 15:35:00|10558.4|10556.4|10558.2|10556.2|10558.6|10556.6|10558.2|10556.2|758
1649432400000|2022-04-08 15:40:00|10557.8|10555.8|10557.4|10555.4|10558.2|10556.2|10557.4|10555.4|506
1649432700000|2022-04-08 15:45:00|10557.8|10555.8|10557.4|10555.4|10557.8|10555.8|10557.1|10555.1|1042
1649433000000|2022-04-08 15:50:00|10557.6|10555.6|10558.2|10556.2|10558.2|10556.2|10557.1|10555.1|906
1649433300000|2022-04-08 15:55:00|10558|10556|10558.4|10556.4|10558.6|10556.6|10557.8|10555.8|409
1649433600000|2022-04-08 16:00:00|10558.2|10556.2|10558.2|10556.2|10558.6|10556.6|10557.1|10555.1|2364
1649433900000|2022-04-08 16:05:00|10558.4|10556.4|10558.2|10556.2|10558.6|10556.6|10558.2|10556.2|421
1649434200000|2022-04-08 16:10:00|10558.6|10556.6|10558.6|10556.6|10558.6|10556.6|10558.2|10556.2|691
1649434500000|2022-04-08 16:15:00|10558.4|10556.4|10557.8|10555.8|10558.6|10556.6|10557.8|10555.8|218
1649434800000|2022-04-08 16:20:00|10558.2|10556.2|10558.2|10556.2|10558.6|10556.6|10557.8|10555.8|478
1649435100000|2022-04-08 16:25:00|10558|10556|10557.4|10555.4|10558.2|10556.2|10557.1|10555.1|245
1649435400000|2022-04-08 16:30:00|||||||||283
1649435700000|2022-04-08 16:35:00|10557.1|10555.1|10557.1|10555.1|10557.4|10555.4|10556.7|10554.7|801
1649436000000|2022-04-08 16:40:00|10556.7|10554.7|10557.1|10555.1|10557.4|10555.4|10556.7|10554.7|996
1649436300000|2022-04-08 16:45:00|10556.7|10554.7|10556.7|10554.7|10557.1|10555.1|10556.7|10554.7|695
1649436600000|2022-04-08 16:50:00|10557.1|10555.1|10556.3|10554.3|10557.4|10555.4|10556.3|10554.3|2130
1649436900000|2022-04-08 16:55:00|10555.9|10553.9|10556.7|10554.7|10557.1|10555.1|10555.9|10553.9|1669
1649437200000|2022-04-08 17:00:00|10556.3|10554.3|10556.3|10554.3|10556.7|10554.7|10556.3|10554.3|1374
1649437500000|2022-04-08 17:05:00|10555.9|10553.9|10556.7|10554.7|10556.7|10554.7|10555.9|10553.9|1230
1649437800000|2022-04-08 17:10:00|10556.3|10554.3|10556.7|10554.7|10556.7|10554.7|10555.9|10553.9|692
1649438100000|2022-04-08 17:15:00|10557.1|10555.1|10557.4|10555.4|10557.4|10555.4|10557.1|10555.1|323
1649438400000|2022-04-08 17:20:00|10557.1|10555.1|10557.1|10555.1|10557.4|10555.4|10556.3|10554.3|836
1649438700000|2022-04-08 17:25:00|10556.7|10554.7|10556.7|10554.7|10557.1|10555.1|10556.7|10554.7|954
1649439000000|2022-04-08 17:30:00|10556.3|10554.3|10555.9|10553.9|10557.1|10555.1|10555.9|10553.9|615
1649439300000|2022-04-08 17:35:00|10556.3|10554.3|10556.3|10554.3|10556.3|10554.3|10555.5|10553.5|824
1649439600000|2022-04-08 17:40:00|10556.1|10554.1|10555.9|10553.9|10556.3|10554.3|10555.7|10553.7|504
1649439900000|2022-04-08 17:45:00|10555.5|10553.5|10555.9|10553.9|10556.3|10554.3|10555.5|10553.5|909
1649440200000|2022-04-08 17:50:00|10556.3|10554.3|10556.3|10554.3|10556.7|10554.7|10555.9|10553.9|753
1649440500000|2022-04-08 17:55:00|10555.9|10553.9|10555.9|10553.9|10556.3|10554.3|10555.9|10553.9|766
1649440800000|2022-04-08 18:00:00|10556.1|10554.1|10556.3|10554.3|10556.3|10554.3|10555.5|10553.5|421
1649441100000|2022-04-08 18:05:00|10555.9|10553.9|10555.5|10553.5|10555.9|10553.9|10555.5|10553.5|343
1649441400000|2022-04-08 18:10:00|10555.3|10553.3|10555.1|10553.1|10555.5|10553.5|10555.1|10553.1|549
1649441700000|2022-04-08 18:15:00|10554.9|10552.9|10555.1|10553.1|10555.1|10553.1|10554.7|10552.7|774
1649442000000|2022-04-08 18:20:00|10554.9|10552.9|10555.9|10553.9|10556.3|10554.3|10554.9|10552.9|1424
1649442300000|2022-04-08 18:25:00|10556.3|10554.3|10555.9|10553.9|10556.3|10554.3|10555.5|10553.5|1105
1649442600000|2022-04-08 18:30:00|10555.5|10553.5|10554.3|10552.3|10555.5|10553.5|10553.9|10551.9|1592
1649442900000|2022-04-08 18:35:00|10553.9|10551.9|10553.9|10551.9|10554.3|10552.3|10553.5|10551.5|973
1649443200000|2022-04-08 18:40:00|10554.1|10552.1|10553.1|10551.1|10554.1|10552.1|10553.1|10551.1|914
1649443500000|2022-04-08 18:45:00|10553.5|10551.5|10553.1|10551.1|10553.5|10551.5|10553.1|10551.1|394
1649443800000|2022-04-08 18:50:00|10552.8|10550.8|10553.9|10551.9|10553.9|10551.9|10552.8|10550.8|1613
1649444100000|2022-04-08 18:55:00|10553.5|10551.5|10553.1|10551.1|10553.9|10551.9|10553.1|10551.1|2712
1649444400000|2022-04-08 19:00:00|10553.5|10551.5|10552.4|10550.4|10553.5|10551.5|10552.2|10550.2|1321
1649444700000|2022-04-08 19:05:00|10552|10550|10552.4|10550.4|10552.4|10550.4|10552|10550|200
1649445000000|2022-04-08 19:10:00|10552|10550|10552.4|10550.4|10552.4|10550.4|10552|10550|438
1649445300000|2022-04-08 19:15:00|10552.6|10550.6|10552.4|10550.4|10553.5|10551.5|10552|10550|1457
1649445600000|2022-04-08 19:20:00|10552|10550|10552.4|10550.4|10552.4|10550.4|10552|10550|721
1649445900000|2022-04-08 19:25:00|10552|10550|10552.8|10550.8|10553.1|10551.1|10552|10550|589
1649446200000|2022-04-08 19:30:00|10553.1|10551.1|10553.5|10551.5|10553.9|10551.9|10552.8|10550.8|794
1649446500000|2022-04-08 19:35:00|10553.7|10551.7|10553.9|10551.9|10553.9|10551.9|10553.5|10551.5|572
1649446800000|2022-04-08 19:40:00|10553.5|10551.5|10553.1|10551.1|10553.5|10551.5|10553.1|10551.1|565
1649447100000|2022-04-08 19:45:00|10553.5|10551.5|10553.1|10551.1|10553.5|10551.5|10553.1|10551.1|201
1649447400000|2022-04-08 19:50:00|10552.8|10550.8|10553.1|10551.1|10553.5|10551.5|10552.8|10550.8|591
1649447700000|2022-04-08 19:55:00|10553.5|10551.5|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|1888
1649448000000|2022-04-08 20:00:00|10553.3|10551.3|10553.5|10551.5|10554.3|10552.3|10553.1|10551.1|1872
1649448300000|2022-04-08 20:05:00|10553.7|10551.7|10553.9|10551.9|10554.3|10552.3|10553.7|10551.7|538
1649448600000|2022-04-08 20:10:00|10553.7|10551.7|10553.5|10551.5|10553.9|10551.9|10553|10551|396
1649448900000|2022-04-08 20:15:00|10553.1|10551.1|10553.1|10551.1|10553.5|10551.5|10553.1|10551.1|412
1649449200000|2022-04-08 20:20:00|10553.3|10551.3|10553.1|10551.1|10553.5|10551.5|10553.1|10551.1|279
1649449500000|2022-04-08 20:25:00|10553.5|10551.5|10553.5|10551.5|10553.5|10551.5|10553.3|10551.3|160
1649449800000|2022-04-08 20:30:00|10553.1|10551.1|10553.5|10551.5|10553.5|10551.5|10552.8|10550.8|1553
1649450100000|2022-04-08 20:35:00|10553.9|10551.9|10553.9|10551.9|10553.9|10551.9|10553.1|10551.1|1953
1649450400000|2022-04-08 20:40:00|10554.1|10552.1|10553.9|10551.9|10554.3|10552.3|10553.9|10551.9|1309
1649450700000|2022-04-08 20:45:00|10553.5|10551.5|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|340
1649451000000|2022-04-08 20:50:00|10553.9|10551.9|10553.7|10551.7|10554.1|10552.1|10553.5|10551.5|432
1649451300000|2022-04-08 20:55:00|10553.9|10551.9|10553.3|10551.3|10553.9|10551.9|10553.1|10551.1|699
1649023200000|2022-04-03 22:00:00|10561.5|10559.5|10558.6|10556.6|10561.7|10559.7|10558.2|10556.2|719
1649023500000|2022-04-03 22:05:00|10559|10557|10556.7|10554.7|10559|10557|10555.9|10553.9|374
1649023800000|2022-04-03 22:10:00|10556.3|10554.3|10557.1|10555.1|10557.1|10555.1|10556.3|10554.3|33
1649024100000|2022-04-03 22:15:00|10557.4|10555.4|10556.9|10554.9|10557.4|10555.4|10556.3|10554.3|456
1649024400000|2022-04-03 22:20:00|10556.7|10554.7|10556.7|10554.7|10557.3|10555.3|10556.7|10554.7|226
1649024700000|2022-04-03 22:25:00|10556.5|10554.5|10555.5|10553.5|10556.9|10554.9|10555.5|10553.5|345
1649025000000|2022-04-03 22:30:00|10555.9|10553.9|10557.3|10555.3|10557.3|10555.3|10555.7|10553.7|549
1649025300000|2022-04-03 22:35:00|10557.1|10555.1|10558.6|10556.6|10558.6|10556.6|10557.1|10555.1|469
1649025600000|2022-04-03 22:40:00|10558.4|10556.4|10558.4|10556.4|10559|10557|10558.2|10556.2|182
1649025900000|2022-04-03 22:45:00|10558.6|10556.6|10558.2|10556.2|10558.6|10556.6|10558|10556|14
1649026200000|2022-04-03 22:50:00|10558.4|10556.4|10558.8|10556.8|10559|10557|10558.2|10556.2|46
1649026500000|2022-04-03 22:55:00|10559|10557|10559.4|10557.4|10559.4|10557.4|10558.6|10556.6|90
1649026800000|2022-04-03 23:00:00|10559|10557|10559|10557|10559.4|10557.4|10559|10557|65
1649027100000|2022-04-03 23:05:00|10558.8|10556.8|10558|10556|10559|10557|10558|10556|53
1649027400000|2022-04-03 23:10:00|10557.8|10555.8|10558.6|10556.6|10558.6|10556.6|10557.8|10555.8|63
1649027700000|2022-04-03 23:15:00|10558.2|10556.2|10558.6|10556.6|10558.6|10556.6|10558.2|10556.2|103
1649028000000|2022-04-03 23:20:00|10558.4|10556.4|10558.2|10556.2|10558.6|10556.6|10558.2|10556.2|13
1649028300000|2022-04-03 23:25:00|10558.6|10556.6|10558.4|10556.4|10558.6|10556.6|10558.2|10556.2|13
1649028600000|2022-04-03 23:30:00|10558.2|10556.2|10557.1|10555.1|10558.2|10556.2|10557.1|10555.1|107
1649028900000|2022-04-03 23:35:00|10557.4|10555.4|10557.4|10555.4|10558|10556|10557.1|10555.1|115
1649029200000|2022-04-03 23:40:00|10557.6|10555.6|10557.1|10555.1|10557.8|10555.8|10557.1|10555.1|146
1649029500000|2022-04-03 23:45:00|10557.3|10555.3|10558|10556|10558.2|10556.2|10557.3|10555.3|162
1649029800000|2022-04-03 23:50:00|10558.2|10556.2|10557.3|10555.3|10558.2|10556.2|10557.3|10555.3|203
1649030100000|2022-04-03 23:55:00|10557.1|10555.1|10556.9|10554.9|10557.4|10555.4|10556.9|10554.9|252
1649030400000|2022-04-04 00:00:00|10557.1|10555.1|10557.8|10555.8|10558.2|10556.2|10556.3|10554.3|253
1649030700000|2022-04-04 00:05:00|10558.2|10556.2|10557.8|10555.8|10558.6|10556.6|10557.8|10555.8|157
1649031000000|2022-04-04 00:10:00|10558.2|10556.2|10558.6|10556.6|10558.6|10556.6|10558|10556|152
1649031300000|2022-04-04 00:15:00|10559|10557|10559|10557|10559.4|10557.4|10558.6|10556.6|252
1649031600000|2022-04-04 00:20:00|10559.8|10557.8|10558.6|10556.6|10559.8|10557.8|10558.6|10556.6|529
1649031900000|2022-04-04 00:25:00|10558.2|10556.2|10557.4|10555.4|10558.2|10556.2|10557.4|10555.4|126
1649032200000|2022-04-04 00:30:00|10557.8|10555.8|10558.2|10556.2|10558.6|10556.6|10557.4|10555.4|462
1649032500000|2022-04-04 00:35:00|10558.4|10556.4|10559.8|10557.8|10559.8|10557.8|10558.2|10556.2|166
1649032800000|2022-04-04 00:40:00|||||||||170
1649033100000|2022-04-04 00:45:00|10559.6|10557.6|10559.8|10557.8|10560.6|10558.6|10559.4|10557.4|366
1649033400000|2022-04-04 00:50:00|10560.2|10558.2|10559.4|10557.4|10560.2|10558.2|10559.4|10557.4|102
1649033700000|2022-04-04 00:55:00|10559.6|10557.6|10559.8|10557.8|10559.8|10557.8|10559.4|10557.4|30
1649034000000|2022-04-04 01:00:00|10559.6|10557.6|10559.4|10557.4|10559.8|10557.8|10559.4|10557.4|149
1649034300000|2022-04-04 01:05:00|10559.8|10557.8|10559.4|10557.4|10559.8|10557.8|10559.4|10557.4|62
1649034600000|2022-04-04 01:10:00|10559.2|10557.2|10558.2|10556.2|10559.2|10557.2|10558.2|10556.2|646
1649034900000|2022-04-04 01:15:00|10558|10556|10557.8|10555.8|10558.2|10556.2|10557.4|10555.4|466
1649035200000|2022-04-04 01:20:00|10558.2|10556.2|10559.4|10557.4|10559.4|10557.4|10558.2|10556.2|268
1649035500000|2022-04-04 01:25:00|10559.2|10557.2|10559|10557|10559.2|10557.2|10558.6|10556.6|96
1649035800000|2022-04-04 01:30:00|10558.8|10556.8|10559|10557|10559.4|10557.4|10558.6|10556.6|272
1649036100000|2022-04-04 01:35:00|||||||||3
1649036400000|2022-04-04 01:40:00|10559.4|10557.4|10559.4|10557.4|10559.4|10557.4|10559|10557|281
1649036700000|2022-04-04 01:45:00|10559.8|10557.8|10559.4|10557.4|10559.8|10557.8|10559.4|10557.4|97
1649037000000|2022-04-04 01:50:00|10559|10557|10558.2|10556.2|10559|10557|10558.2|10556.2|346
1649037300000|2022-04-04 01:55:00|10557.8|10555.8|10557.8|10555.8|10557.8|10555.8|10557.8|10555.8|472
1649037600000|2022-04-04 02:00:00|10557.4|10555.4|10557.8|10555.8|10558.6|10556.6|10557.4|10555.4|556
1649037900000|2022-04-04 02:05:00|10557.4|10555.4|10557.4|10555.4|10557.4|10555.4|10557.4|10555.4|121
1649038200000|2022-04-04 02:10:00|10557.1|10555.1|10557.1|10555.1|10557.4|10555.4|10556.9|10554.9|283
1649038500000|2022-04-04 02:15:00|10556.9|10554.9|10556.7|10554.7|10556.9|10554.9|10556.3|10554.3|279
1649038800000|2022-04-04 02:20:00|10557.1|10555.1|10557.1|10555.1|10557.1|10555.1|10556.7|10554.7|90
1649039100000|2022-04-04 02:25:00|10557.4|10555.4|10557.4|10555.4|10557.8|10555.8|10557.4|10555.4|448
1649039400000|2022-04-04 02:30:00|10557.8|10555.8|10557.8|10555.8|10557.8|10555.8|10557.6|10555.6|148
1649039700000|2022-04-04 02:35:00|10558.2|10556.2|10558.2|10556.2|10558.2|10556.2|10558.2|10556.2|60
1649040000000|2022-04-04 02:40:00|10557.8|10555.8|10557.8|10555.8|10557.8|10555.8|10557.4|10555.4|70
1649040300000|2022-04-04 02:45:00|10557.4|10555.4|10557.8|10555.8|10558.2|10556.2|10557.4|10555.4|79
1649040600000|2022-04-04 02:50:00|10557.6|10555.6|10557.8|10555.8|10557.8|10555.8|10557.4|10555.4|0
1649040900000|2022-04-04 02:55:00|10558|10556|10557.8|10555.8|10558.2|10556.2|10557.8|10555.8|46
1649041200000|2022-04-04 03:00:00|10558|10556|10558.2|10556.2|10558.4|10556.4|10558|10556|99
1649041500000|2022-04-04 03:05:00|10558.4|10556.4|10558.4|10556.4|10558.4|10556.4|10558.4|10556.4|104
1649041800000|2022-04-04 03:10:00|10558.6|10556.6|10558.6|10556.6|10558.6|10556.6|10558.2|10556.2|86
1649042100000|2022-04-04 03:15:00|10558.2|10556.2|10558.6|10556.6|10558.6|10556.6|10558.2|10556.2|109
1649042400000|2022-04-04 03:20:00|10558.2|10556.2|10558.6|10556.6|10558.6|10556.6|10558.2|10556.2|119
1649042700000|2022-04-04 03:25:00|10559|10557|10558.8|10556.8|10559|10557|10558.8|10556.8|35
1649043000000|2022-04-04 03:30:00|10558.6|10556.6|10558.6|10556.6|10558.6|10556.6|10558.6|10556.6|32
1649043300000|2022-04-04 03:35:00|||||||||66
1649043600000|2022-04-04 03:40:00|10558.2|10556.2|10557.8|10555.8|10558.2|10556.2|10557.8|10555.8|352
1649043900000|2022-04-04 03:45:00|||||||||27
1649044200000|2022-04-04 03:50:00|||||||||47
1649044800000|2022-04-04 04:00:00|10558.2|10556.2|10558.2|10556.2|10558.2|10556.2|10558.2|10556.2|397
1649045100000|2022-04-04 04:05:00|10558.6|10556.6|10559|10557|10559|10557|10558.6|10556.6|119
1649045400000|2022-04-04 04:10:00|10559.2|10557.2|10559.4|10557.4|10559.4|10557.4|10559|10557|92
1649045700000|2022-04-04 04:15:00|10559.2|10557.2|10559|10557|10559.2|10557.2|10559|10557|43
1649046000000|2022-04-04 04:20:00|||||||||32
1649046300000|2022-04-04 04:25:00|10559.2|10557.2|10559|10557|10559.4|10557.4|10559|10557|290
1649046600000|2022-04-04 04:30:00|10559.4|10557.4|10559.8|10557.8|10559.8|10557.8|10559.4|10557.4|108
1649046900000|2022-04-04 04:35:00|10560|10558|10559.8|10557.8|10560.2|10558.2|10559.4|10557.4|128
1649047200000|2022-04-04 04:40:00|10559.4|10557.4|10558.6|10556.6|10559.4|10557.4|10558.6|10556.6|44
1649047500000|2022-04-04 04:45:00|10558.8|10556.8|10559|10557|10559|10557|10558.6|10556.6|13
1649047800000|2022-04-04 04:50:00|10558.6|10556.6|10559|10557|10559|10557|10558.6|10556.6|21
1649048100000|2022-04-04 04:55:00|10559.4|10557.4|10559.4|10557.4|10559.4|10557.4|10559.4|10557.4|70
1649048400000|2022-04-04 05:00:00|10559.2|10557.2|10559.8|10557.8|10559.8|10557.8|10559.2|10557.2|102
1649048700000|2022-04-04 05:05:00|10560.2|10558.2|10560.2|10558.2|10560.2|10558.2|10559.8|10557.8|190
1649049000000|2022-04-04 05:10:00|10559.4|10557.4|10560.2|10558.2|10560.2|10558.2|10559.4|10557.4|154
1649049300000|2022-04-04 05:15:00|10559.8|10557.8|10560.2|10558.2|10560.2|10558.2|10559.8|10557.8|119
1649049600000|2022-04-04 05:20:00|||||||||5
1649049900000|2022-04-04 05:25:00|10559.4|10557.4|10559.8|10557.8|10559.8|10557.8|10559|10557|552
1649050200000|2022-04-04 05:30:00|10560.2|10558.2|10560.2|10558.2|10560.6|10558.6|10559.8|10557.8|298
1649050500000|2022-04-04 05:35:00|||||||||3
1649050800000|2022-04-04 05:40:00|10560.6|10558.6|10559|10557|10560.6|10558.6|10558.8|10556.8|1541
1649051100000|2022-04-04 05:45:00|10558.6|10556.6|10559.2|10557.2|10559.2|10557.2|10558.6|10556.6|669
1649051400000|2022-04-04 05:50:00|10559.4|10557.4|10559.4|10557.4|10559.8|10557.8|10559|10557|75
1649051700000|2022-04-04 05:55:00|10559|10557|10559|10557|10559.4|10557.4|10558.6|10556.6|189
1649052000000|2022-04-04 06:00:00|10558.8|10556.8|10558.2|10556.2|10558.8|10556.8|10557.4|10555.4|877
1649052300000|2022-04-04 06:05:00|10558|10556|10557.8|10555.8|10558.2|10556.2|10557.6|10555.6|128
1649052600000|2022-04-04 06:10:00|10557.6|10555.6|10559|10557|10559|10557|10557.4|10555.4|231
1649052900000|2022-04-04 06:15:00|10559.2|10557.2|10558.8|10556.8|10559.4|10557.4|10558.6|10556.6|141
1649053200000|2022-04-04 06:20:00|10558.6|10556.6|10558.6|10556.6|10559.4|10557.4|10558.2|10556.2|291
1649053500000|2022-04-04 06:25:00|10558.8|10556.8|10559|10557|10559.4|10557.4|10558.6|10556.6|150
1649053800000|2022-04-04 06:30:00|10559.4|10557.4|10560.2|10558.2|10560.4|10558.4|10559|10557|488
1649054100000|2022-04-04 06:35:00|10560.4|10558.4|10560.4|10558.4|10561|10559|10560.2|10558.2|756
1649054400000|2022-04-04 06:40:00|10560.2|10558.2|10561.5|10559.5|10561.5|10559.5|10560.2|10558.2|342
1649054700000|2022-04-04 06:45:00|10561.4|10559.4|10562.1|10560.1|10562.1|10560.1|10561.4|10559.4|760
1649055000000|2022-04-04 06:50:00|10561.9|10559.9|10562.1|10560.1|10562.5|10560.5|10561.7|10559.7|645
1649055300000|2022-04-04 06:55:00|10562.5|10560.5|10563.3|10561.3|10563.7|10561.7|10562.5|10560.5|2262
1649055600000|2022-04-04 07:00:00|10562.9|10560.9|10563.3|10561.3|10563.7|10561.7|10562.5|10560.5|438
1649055900000|2022-04-04 07:05:00|10563.5|10561.5|10564.1|10562.1|10564.1|10562.1|10562.9|10560.9|217
1649056200000|2022-04-04 07:10:00|10564.5|10562.5|10565.3|10563.3|10565.3|10563.3|10563.7|10561.7|888
1649056500000|2022-04-04 07:15:00|10564.9|10562.9|10563.9|10561.9|10565.6|10563.6|10563.7|10561.7|644
1649056800000|2022-04-04 07:20:00|10563.7|10561.7|10563.7|10561.7|10564.1|10562.1|10563.7|10561.7|1306
1649057100000|2022-04-04 07:25:00|10563.1|10561.1|10562.1|10560.1|10563.3|10561.3|10561.7|10559.7|415
1649057400000|2022-04-04 07:30:00|10561.7|10559.7|10560.6|10558.6|10562.1|10560.1|10560.2|10558.2|420
1649057700000|2022-04-04 07:35:00|10560.4|10558.4|10559.8|10557.8|10560.4|10558.4|10559|10557|684
1649058000000|2022-04-04 07:40:00|10559.4|10557.4|10562.5|10560.5|10562.5|10560.5|10559.4|10557.4|952
1649058300000|2022-04-04 07:45:00|10562.3|10560.3|10564.5|10562.5|10564.5|10562.5|10562.1|10560.1|682
1649058600000|2022-04-04 07:50:00|10564.3|10562.3|10562.9|10560.9|10565.3|10563.3|10562.9|10560.9|1116
1649058900000|2022-04-04 07:55:00|10562.5|10560.5|10562.5|10560.5|10563.3|10561.3|10562.5|10560.5|627
1649059200000|2022-04-04 08:00:00|10562.9|10560.9|10565.3|10563.3|10568|10566|10562.9|10560.9|1696
1649059500000|2022-04-04 08:05:00|10565.5|10563.5|10566.8|10564.8|10566.8|10564.8|10565.3|10563.3|592
1649059800000|2022-04-04 08:10:00|10566.4|10564.4|10567.6|10565.6|10568.8|10566.8|10566|10564|864
1649060100000|2022-04-04 08:15:00|10567.8|10565.8|10568.4|10566.4|10569|10567|10567.8|10565.8|410
1649060400000|2022-04-04 08:20:00|10568|10566|10568|10566|10568.8|10566.8|10566.8|10564.8|1096
1649060700000|2022-04-04 08:25:00|10568.2|10566.2|10566.8|10564.8|10568.8|10566.8|10566.4|10564.4|313
1649061000000|2022-04-04 08:30:00|10567|10565|10566.4|10564.4|10567.2|10565.2|10565.8|10563.8|310
1649061300000|2022-04-04 08:35:00|10566|10564|10565.3|10563.3|10566|10564|10564.5|10562.5|588
1649061600000|2022-04-04 08:40:00|10565.5|10563.5|10566|10564|10566.2|10564.2|10565.3|10563.3|622
1649061900000|2022-04-04 08:45:00|10566.2|10564.2|10566.2|10564.2|10566.8|10564.8|10565.6|10563.6|394
1649062200000|2022-04-04 08:50:00|10566.4|10564.4|10566|10564|10566.4|10564.4|10566|10564|134
1649062500000|2022-04-04 08:55:00|10566.2|10564.2|10567.2|10565.2|10567.2|10565.2|10566|10564|254
1649062800000|2022-04-04 09:00:00|10567.6|10565.6|10567.2|10565.2|10567.6|10565.6|10566.4|10564.4|385
1649063100000|2022-04-04 09:05:00|10566.8|10564.8|10565.8|10563.8|10567.4|10565.4|10565.6|10563.6|281
1649063400000|2022-04-04 09:10:00|10565.6|10563.6|10565.6|10563.6|10566.4|10564.4|10565.6|10563.6|242
1649063700000|2022-04-04 09:15:00|10565.5|10563.5|10565.3|10563.3|10566|10564|10565.3|10563.3|301
1649064000000|2022-04-04 09:20:00|10564.9|10562.9|10565.6|10563.6|10565.6|10563.6|10564.9|10562.9|463
1649064300000|2022-04-04 09:25:00|10565.3|10563.3|10564.9|10562.9|10565.6|10563.6|10564.1|10562.1|422
1649064600000|2022-04-04 09:30:00|10564.5|10562.5|10564.9|10562.9|10565.6|10563.6|10564.5|10562.5|506
1649064900000|2022-04-04 09:35:00|10565.3|10563.3|10565.6|10563.6|10565.6|10563.6|10564.9|10562.9|532
1649065200000|2022-04-04 09:40:00|10565.8|10563.8|10564.9|10562.9|10566|10564|10564.5|10562.5|762
1649065500000|2022-04-04 09:45:00|10564.7|10562.7|10564.5|10562.5|10564.9|10562.9|10563.9|10561.9|683
1649065800000|2022-04-04 09:50:00|10564.3|10562.3|10563.7|10561.7|10564.5|10562.5|10563.3|10561.3|428
1649066100000|2022-04-04 09:55:00|10563.9|10561.9|10564.5|10562.5|10564.9|10562.9|10563.7|10561.7|639
1649066400000|2022-04-04 10:00:00|10564.7|10562.7|10565.6|10563.6|10565.6|10563.6|10564.5|10562.5|1213
1649066700000|2022-04-04 10:05:00|10566|10564|10565.6|10563.6|10566|10564|10565.3|10563.3|1382
1649067000000|2022-04-04 10:10:00|10564.9|10562.9|10564.5|10562.5|10564.9|10562.9|10564.1|10562.1|1018
1649067300000|2022-04-04 10:15:00|10564.7|10562.7|10564.5|10562.5|10565.3|10563.3|10564.5|10562.5|286
1649067600000|2022-04-04 10:20:00|10564.9|10562.9|10564.1|10562.1|10564.9|10562.9|10564.1|10562.1|614
1649067900000|2022-04-04 10:25:00|10564.5|10562.5|10564.9|10562.9|10564.9|10562.9|10564.5|10562.5|799
1649068200000|2022-04-04 10:30:00|10565.1|10563.1|10565.3|10563.3|10565.3|10563.3|10564.9|10562.9|305
1649068500000|2022-04-04 10:35:00|10565.6|10563.6|10565.6|10563.6|10565.6|10563.6|10564.9|10562.9|799
1649068800000|2022-04-04 10:40:00|10565.8|10563.8|10565.6|10563.6|10566|10564|10565.3|10563.3|318
1649069100000|2022-04-04 10:45:00|10565.3|10563.3|10565.3|10563.3|10565.6|10563.6|10565.3|10563.3|436
1649069400000|2022-04-04 10:50:00|10565.6|10563.6|10566|10564|10566.4|10564.4|10565.3|10563.3|860
1649069700000|2022-04-04 10:55:00|10566.2|10564.2|10566|10564|10566.8|10564.8|10566|10564|138
1649070000000|2022-04-04 11:00:00|10565.8|10563.8|10566.4|10564.4|10566.4|10564.4|10565.3|10563.3|432
1649070300000|2022-04-04 11:05:00|10566.2|10564.2|10565.6|10563.6|10566.2|10564.2|10565.1|10563.1|954
1649070600000|2022-04-04 11:10:00|10566|10564|10566.4|10564.4|10566.4|10564.4|10565.6|10563.6|566
1649070900000|2022-04-04 11:15:00|10567|10565|10567.6|10565.6|10568.4|10566.4|10567|10565|1085
1649071200000|2022-04-04 11:20:00|10567.8|10565.8|10568.4|10566.4|10568.4|10566.4|10566.8|10564.8|548
1649071500000|2022-04-04 11:25:00|10568.2|10566.2|10569.9|10567.9|10569.9|10567.9|10568|10566|1568
1649071800000|2022-04-04 11:30:00|10570.3|10568.3|10569.6|10567.6|10570.7|10568.7|10569|10567|2813
1649072100000|2022-04-04 11:35:00|10569.2|10567.2|10569.6|10567.6|10569.9|10567.9|10568.4|10566.4|1254
1649072400000|2022-04-04 11:40:00|10569.9|10567.9|10569.2|10567.2|10569.9|10567.9|10568.8|10566.8|1417
1649072700000|2022-04-04 11:45:00|10568.8|10566.8|10569.9|10567.9|10569.9|10567.9|10568.8|10566.8|1024
1649073000000|2022-04-04 11:50:00|10570.3|10568.3|10571.1|10569.1|10571.5|10569.5|10569.9|10567.9|1602
1649073300000|2022-04-04 11:55:00|10571.3|10569.3|10571.9|10569.9|10573.1|10571.1|10571.1|10569.1|2584
1649073600000|2022-04-04 12:00:00|10572.3|10570.3|10571.1|10569.1|10572.3|10570.3|10571.1|10569.1|888
1649073900000|2022-04-04 12:05:00|10571.3|10569.3|10570.7|10568.7|10571.5|10569.5|10569.9|10567.9|631
1649074200000|2022-04-04 12:10:00|10570.3|10568.3|10569.9|10567.9|10570.7|10568.7|10569.6|10567.6|1291
1649074500000|2022-04-04 12:15:00|10569.6|10567.6|10571.1|10569.1|10571.9|10569.9|10569.2|10567.2|3151
1649074800000|2022-04-04 12:20:00|10570.7|10568.7|10573.5|10571.5|10573.9|10571.9|10570.7|10568.7|3700
1649075100000|2022-04-04 12:25:00|10573.9|10571.9|10573.5|10571.5|10573.9|10571.9|10572.3|10570.3|1638
1649075400000|2022-04-04 12:30:00|10573.9|10571.9|10574|10572|10574.8|10572.8|10573.1|10571.1|1241
1649075700000|2022-04-04 12:35:00|10574.2|10572.2|10574.6|10572.6|10575|10573|10573.9|10571.9|2956
1649076000000|2022-04-04 12:40:00|10573.9|10571.9|10573.5|10571.5|10573.9|10571.9|10573.1|10571.1|2008
1649076300000|2022-04-04 12:45:00|10573.1|10571.1|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|939
1649076600000|2022-04-04 12:50:00|10572.7|10570.7|10573.9|10571.9|10573.9|10571.9|10572.7|10570.7|1210
1649076900000|2022-04-04 12:55:00|10573.5|10571.5|10573.5|10571.5|10573.5|10571.5|10572.7|10570.7|667
1649077200000|2022-04-04 13:00:00|10573.1|10571.1|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|851
1649077500000|2022-04-04 13:05:00|10573.3|10571.3|10571.9|10569.9|10575|10573|10571.9|10569.9|5268
1649077800000|2022-04-04 13:10:00|10571.5|10569.5|10570.3|10568.3|10572.3|10570.3|10570.3|10568.3|8618
1649078100000|2022-04-04 13:15:00|10570.7|10568.7|10570.7|10568.7|10570.7|10568.7|10570.3|10568.3|1551
1649078400000|2022-04-04 13:20:00|10570.5|10568.5|10569.9|10567.9|10571.1|10569.1|10568.8|10566.8|3697
1649078700000|2022-04-04 13:25:00|10569.6|10567.6|10568.8|10566.8|10569.9|10567.9|10568.8|10566.8|2559
1649079000000|2022-04-04 13:30:00|10568.6|10566.6|10567.6|10565.6|10568.8|10566.8|10566.8|10564.8|4593
1649079300000|2022-04-04 13:35:00|10567.2|10565.2|10566.8|10564.8|10567.6|10565.6|10566|10564|2564
1649079600000|2022-04-04 13:40:00|10567.2|10565.2|10566|10564|10567.6|10565.6|10566|10564|1646
1649079900000|2022-04-04 13:45:00|10566.2|10564.2|10566.8|10564.8|10567.6|10565.6|10566|10564|1920
1649080200000|2022-04-04 13:50:00|10567.2|10565.2|10564.9|10562.9|10567.2|10565.2|10564.5|10562.5|2633
1649080500000|2022-04-04 13:55:00|10564.5|10562.5|10563.7|10561.7|10564.9|10562.9|10563.7|10561.7|3207
1649080800000|2022-04-04 14:00:00|10563.1|10561.1|10563.3|10561.3|10564.1|10562.1|10562.1|10560.1|3717
1649081100000|2022-04-04 14:05:00|10563.1|10561.1|10562.9|10560.9|10563.3|10561.3|10562.5|10560.5|2231
1649081400000|2022-04-04 14:10:00|10563.3|10561.3|10563.7|10561.7|10564.1|10562.1|10562.9|10560.9|1269
1649081700000|2022-04-04 14:15:00|10563.3|10561.3|10563.7|10561.7|10564.1|10562.1|10562.9|10560.9|2411
1649082000000|2022-04-04 14:20:00|10563.3|10561.3|10564.5|10562.5|10564.9|10562.9|10563.3|10561.3|1984
1649082300000|2022-04-04 14:25:00|10564.9|10562.9|10566.4|10564.4|10566.4|10564.4|10564.5|10562.5|2147
1649082600000|2022-04-04 14:30:00|10566|10564|10565.6|10563.6|10566.4|10564.4|10564.9|10562.9|1673
1649082900000|2022-04-04 14:35:00|10565.3|10563.3|10566.8|10564.8|10567.2|10565.2|10565.3|10563.3|1882
1649083200000|2022-04-04 14:40:00|10566.4|10564.4|10566.8|10564.8|10567.6|10565.6|10566.4|10564.4|2680
1649083500000|2022-04-04 14:45:00|10567.2|10565.2|10567.2|10565.2|10567.6|10565.6|10566.8|10564.8|1470
1649083800000|2022-04-04 14:50:00|10567|10565|10566.4|10564.4|10567.2|10565.2|10565.6|10563.6|1695
1649084100000|2022-04-04 14:55:00|10566|10564|10565.6|10563.6|10566.4|10564.4|10565.6|10563.6|1027
1649084400000|2022-04-04 15:00:00|10566|10564|10566.2|10564.2|10566.4|10564.4|10565.6|10563.6|3193
1649084700000|2022-04-04 15:05:00|10566|10564|10565.3|10563.3|10566.8|10564.8|10565.3|10563.3|2477
1649085000000|2022-04-04 15:10:00|10565.5|10563.5|10564.9|10562.9|10565.6|10563.6|10564.9|10562.9|1277
1649085300000|2022-04-04 15:15:00|10565.3|10563.3|10565.3|10563.3|10565.3|10563.3|10564.5|10562.5|1438
1649085600000|2022-04-04 15:20:00|10565.6|10563.6|10566.8|10564.8|10566.8|10564.8|10565.3|10563.3|2065
1649085900000|2022-04-04 15:25:00|10567.2|10565.2|10568.4|10566.4|10568.4|10566.4|10566.8|10564.8|1759
1649086200000|2022-04-04 15:30:00|10568|10566|10568|10566|10568.8|10566.8|10568|10566|2056
1649086500000|2022-04-04 15:35:00|10568.4|10566.4|10568.4|10566.4|10568.8|10566.8|10568|10566|1005
1649086800000|2022-04-04 15:40:00|10568|10566|10567.6|10565.6|10568.8|10566.8|10567.4|10565.4|930
1649087100000|2022-04-04 15:45:00|10567.2|10565.2|10566.8|10564.8|10567.6|10565.6|10566.4|10564.4|1344
1649087400000|2022-04-04 15:50:00|10567.2|10565.2|10567.2|10565.2|10567.6|10565.6|10567.2|10565.2|685
1649087700000|2022-04-04 15:55:00|10566.8|10564.8|10566.8|10564.8|10567.2|10565.2|10566.8|10564.8|815
1649088000000|2022-04-04 16:00:00|10567.2|10565.2|10566.4|10564.4|10567.6|10565.6|10566.4|10564.4|1001
1649088300000|2022-04-04 16:05:00|10566|10564|10566.4|10564.4|10566.8|10564.8|10566|10564|396
1649088600000|2022-04-04 16:10:00|10566.6|10564.6|10566|10564|10566.6|10564.6|10566|10564|814
1649088900000|2022-04-04 16:15:00|10566.2|10564.2|10566.8|10564.8|10566.8|10564.8|10566.2|10564.2|487
1649089200000|2022-04-04 16:20:00|10566.6|10564.6|10567.6|10565.6|10567.6|10565.6|10566.4|10564.4|701
1649089500000|2022-04-04 16:25:00|10567.2|10565.2|10567.2|10565.2|10567.6|10565.6|10567.2|10565.2|274
1649089800000|2022-04-04 16:30:00|10567|10565|10566.4|10564.4|10567.2|10565.2|10566.4|10564.4|359
1649090100000|2022-04-04 16:35:00|10566|10564|10566.4|10564.4|10566.4|10564.4|10566|10564|524
1649090400000|2022-04-04 16:40:00|10566|10564|10565.3|10563.3|10566.4|10564.4|10565.3|10563.3|633
1649090700000|2022-04-04 16:45:00|10565.1|10563.1|10564.5|10562.5|10565.3|10563.3|10564.5|10562.5|1313
1649091000000|2022-04-04 16:50:00|10564.9|10562.9|10564.1|10562.1|10564.9|10562.9|10563.7|10561.7|751
1649091300000|2022-04-04 16:55:00|10564.3|10562.3|10564.1|10562.1|10564.5|10562.5|10564.1|10562.1|581
1649091600000|2022-04-04 17:00:00|10564.5|10562.5|10564.9|10562.9|10565.3|10563.3|10564.5|10562.5|794
1649091900000|2022-04-04 17:05:00|10565.3|10563.3|10566.4|10564.4|10566.4|10564.4|10565.3|10563.3|1857
1649092200000|2022-04-04 17:10:00|10566|10564|10565.3|10563.3|10566|10564|10564.5|10562.5|1713
1649092500000|2022-04-04 17:15:00|10565.6|10563.6|10564.5|10562.5|10565.6|10563.6|10564.5|10562.5|628
1649092800000|2022-04-04 17:20:00|10564.1|10562.1|10564.9|10562.9|10564.9|10562.9|10563.7|10561.7|1165
1649093100000|2022-04-04 17:25:00|10564.7|10562.7|10564.9|10562.9|10564.9|10562.9|10564.5|10562.5|1094
1649093400000|2022-04-04 17:30:00|10565.3|10563.3|10565.3|10563.3|10565.3|10563.3|10564.9|10562.9|611
1649093700000|2022-04-04 17:35:00|10564.9|10562.9|10565.3|10563.3|10565.3|10563.3|10564.9|10562.9|834
1649094000000|2022-04-04 17:40:00|10565.5|10563.5|10566|10564|10566|10564|10565.3|10563.3|802
1649094300000|2022-04-04 17:45:00|10566.4|10564.4|10566.4|10564.4|10566.8|10564.8|10566.4|10564.4|1066
1649094600000|2022-04-04 17:50:00|10566.8|10564.8|10567.2|10565.2|10567.6|10565.6|10566.8|10564.8|2889
1649094900000|2022-04-04 17:55:00|10567.6|10565.6|10568.4|10566.4|10568.8|10566.8|10567.6|10565.6|1695
1649095200000|2022-04-04 18:00:00|10568|10566|10568|10566|10568|10566|10568|10566|2231
1649095500000|2022-04-04 18:05:00|10568.4|10566.4|10568.8|10566.8|10568.8|10566.8|10568.4|10566.4|779
1649095800000|2022-04-04 18:10:00|10568.4|10566.4|10568.8|10566.8|10568.8|10566.8|10568.4|10566.4|821
1649096100000|2022-04-04 18:15:00|10569.2|10567.2|10569.6|10567.6|10569.9|10567.9|10568.8|10566.8|1875
1649096400000|2022-04-04 18:20:00|10569.9|10567.9|10571.1|10569.1|10571.1|10569.1|10569.9|10567.9|3310
1649096700000|2022-04-04 18:25:00|10571.5|10569.5|10571.5|10569.5|10571.9|10569.9|10571.1|10569.1|3462
1649097000000|2022-04-04 18:30:00|10571.1|10569.1|10571.1|10569.1|10571.5|10569.5|10570.7|10568.7|1505
1649097300000|2022-04-04 18:35:00|10570.3|10568.3|10569.2|10567.2|10570.3|10568.3|10569.2|10567.2|845
1649097600000|2022-04-04 18:40:00|10569.6|10567.6|10569.2|10567.2|10569.6|10567.6|10569.2|10567.2|973
1649097900000|2022-04-04 18:45:00|10569.6|10567.6|10570.7|10568.7|10571.1|10569.1|10569.6|10567.6|25610
1649098200000|2022-04-04 18:50:00|10570.5|10568.5|10571.1|10569.1|10571.1|10569.1|10570.3|10568.3|2115
1649098500000|2022-04-04 18:55:00|10571.5|10569.5|10570.3|10568.3|10571.9|10569.9|10569.9|10567.9|2248
1649098800000|2022-04-04 19:00:00|10570.7|10568.7|10571.1|10569.1|10571.9|10569.9|10570.7|10568.7|1423
1649099100000|2022-04-04 19:05:00|10571.5|10569.5|10570.3|10568.3|10571.5|10569.5|10570.3|10568.3|700
1649099400000|2022-04-04 19:10:00|10569.9|10567.9|10570.3|10568.3|10570.7|10568.7|10569.6|10567.6|1666
1649099700000|2022-04-04 19:15:00|10570.7|10568.7|10570.3|10568.3|10570.7|10568.7|10570.3|10568.3|1558
1649100000000|2022-04-04 19:20:00|10569.9|10567.9|10570.3|10568.3|10570.3|10568.3|10569.9|10567.9|1010
1649100300000|2022-04-04 19:25:00|10570.5|10568.5|10570.5|10568.5|10570.7|10568.7|10570.5|10568.5|632
1649100600000|2022-04-04 19:30:00|10570.3|10568.3|10571.1|10569.1|10571.1|10569.1|10569.8|10567.8|1566
1649100900000|2022-04-04 19:35:00|10570.7|10568.7|10570.7|10568.7|10571.1|10569.1|10570.3|10568.3|1821
1649101200000|2022-04-04 19:40:00|10570.9|10568.9|10571.5|10569.5|10571.5|10569.5|10570.7|10568.7|540
1649101500000|2022-04-04 19:45:00|10571.7|10569.7|10571.9|10569.9|10572.3|10570.3|10571.1|10569.1|1913
1649101800000|2022-04-04 19:50:00|10572.3|10570.3|10571.5|10569.5|10572.3|10570.3|10571.1|10569.1|1941
1649102100000|2022-04-04 19:55:00|10571.9|10569.9|10572.7|10570.7|10572.7|10570.7|10571.5|10569.5|2806
1649102400000|2022-04-04 20:00:00|10571.5|10569.5|10573.1|10571.1|10573.5|10571.5|10571.1|10569.1|3155
1649102700000|2022-04-04 20:05:00|10572.7|10570.7|10571.5|10569.5|10573.1|10571.1|10571.1|10569.1|1013
1649103000000|2022-04-04 20:10:00|10571.9|10569.9|10570.7|10568.7|10571.9|10569.9|10570.7|10568.7|1477
1649103300000|2022-04-04 20:15:00|10570.3|10568.3|10570.7|10568.7|10570.7|10568.7|10570.3|10568.3|1688
1649103600000|2022-04-04 20:20:00|10571.1|10569.1|10571.1|10569.1|10571.5|10569.5|10570.7|10568.7|950
1649103900000|2022-04-04 20:25:00|10570.7|10568.7|10570.5|10568.5|10571.1|10569.1|10570.3|10568.3|1683
1649104200000|2022-04-04 20:30:00|10570.7|10568.7|10570.7|10568.7|10571.5|10569.5|10570.3|10568.3|1200
1649104500000|2022-04-04 20:35:00|10571.1|10569.1|10571.5|10569.5|10571.5|10569.5|10571.1|10569.1|639
1649104800000|2022-04-04 20:40:00|10571.3|10569.3|10571.9|10569.9|10571.9|10569.9|10571.1|10569.1|1877
1649105100000|2022-04-04 20:45:00|10571.5|10569.5|10571.3|10569.3|10571.9|10569.9|10571.1|10569.1|382
1649105400000|2022-04-04 20:50:00|10571.1|10569.1|10570.7|10568.7|10571.3|10569.3|10570.7|10568.7|378
1649105700000|2022-04-04 20:55:00|10570.5|10568.5|10570.3|10568.3|10570.7|10568.7|10569.9|10567.9|646
1649109600000|2022-04-04 22:00:00|10569.9|10567.9|10570.7|10568.7|10570.7|10568.7|10569.8|10567.8|75
1649109900000|2022-04-04 22:05:00|10570.9|10568.9|10570.7|10568.7|10571.1|10569.1|10570.7|10568.7|310
1649110200000|2022-04-04 22:10:00|10570.9|10568.9|10570.9|10568.9|10571.1|10569.1|10570.7|10568.7|493
1649110500000|2022-04-04 22:15:00|10571.1|10569.1|10571.9|10569.9|10572.7|10570.7|10570.9|10568.9|363
1649110800000|2022-04-04 22:20:00|10571.7|10569.7|10571.5|10569.5|10571.9|10569.9|10571.5|10569.5|114
1649111100000|2022-04-04 22:25:00|||||||||1
1649111400000|2022-04-04 22:30:00|10571.9|10569.9|10572.3|10570.3|10572.3|10570.3|10571.9|10569.9|194
1649111700000|2022-04-04 22:35:00|||||||||26
1649112000000|2022-04-04 22:40:00|10572.5|10570.5|10573.5|10571.5|10573.5|10571.5|10572.5|10570.5|98
1649112300000|2022-04-04 22:45:00|10573.3|10571.3|10573.5|10571.5|10573.5|10571.5|10573.3|10571.3|162
1649112600000|2022-04-04 22:50:00|10573.3|10571.3|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|70
1649112900000|2022-04-04 22:55:00|10573.1|10571.1|10573.1|10571.1|10573.1|10571.1|10573.1|10571.1|10
1649113200000|2022-04-04 23:00:00|10573.5|10571.5|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|64
1649113500000|2022-04-04 23:05:00|10573.3|10571.3|10573.1|10571.1|10573.3|10571.3|10573.1|10571.1|125
1649113800000|2022-04-04 23:10:00|10573.5|10571.5|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|101
1649114100000|2022-04-04 23:15:00|10572.9|10570.9|10572.7|10570.7|10573.1|10571.1|10572.7|10570.7|154
1649114400000|2022-04-04 23:20:00|10572.9|10570.9|10572.9|10570.9|10573.5|10571.5|10572.7|10570.7|119
1649114700000|2022-04-04 23:25:00|10572.7|10570.7|10572.9|10570.9|10573.1|10571.1|10572.7|10570.7|10
1649115000000|2022-04-04 23:30:00|10573.1|10571.1|10573.1|10571.1|10573.1|10571.1|10572.7|10570.7|19
1649115300000|2022-04-04 23:35:00|10572.7|10570.7|10573.5|10571.5|10573.5|10571.5|10572.7|10570.7|134
1649115600000|2022-04-04 23:40:00|10573.3|10571.3|10573.1|10571.1|10573.5|10571.5|10573.1|10571.1|151
1649115900000|2022-04-04 23:45:00|||||||||9
1649116200000|2022-04-04 23:50:00|10573.3|10571.3|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|214
1649116500000|2022-04-04 23:55:00|10573.7|10571.7|10573.5|10571.5|10573.9|10571.9|10573.5|10571.5|116
1649116800000|2022-04-05 00:00:00|10573.7|10571.7|10573.1|10571.1|10573.7|10571.7|10573.1|10571.1|108
1649117100000|2022-04-05 00:05:00|10573.3|10571.3|10574.2|10572.2|10574.2|10572.2|10573.1|10571.1|615
1649117400000|2022-04-05 00:10:00|10574.6|10572.6|10573.9|10571.9|10574.6|10572.6|10573.9|10571.9|153
1649117700000|2022-04-05 00:15:00|10573.7|10571.7|10573.5|10571.5|10573.9|10571.9|10573.1|10571.1|405
1649118000000|2022-04-05 00:20:00|10573.1|10571.1|10573.1|10571.1|10573.5|10571.5|10573.1|10571.1|214
1649118300000|2022-04-05 00:25:00|10573.5|10571.5|10573.5|10571.5|10573.5|10571.5|10573.5|10571.5|25
1649118600000|2022-04-05 00:30:00|10573.9|10571.9|10573.3|10571.3|10573.9|10571.9|10573.3|10571.3|68
1649118900000|2022-04-05 00:35:00|10573.5|10571.5|10574.2|10572.2|10574.2|10572.2|10573.1|10571.1|244
1649119200000|2022-04-05 00:40:00|10574|10572|10574.2|10572.2|10574.2|10572.2|10573.9|10571.9|27
1649119500000|2022-04-05 00:45:00|10574|10572|10574.6|10572.6|10575.8|10573.8|10573.9|10571.9|328
1649119800000|2022-04-05 00:50:00|10574.8|10572.8|10574.6|10572.6|10575|10573|10574.6|10572.6|208
1649120100000|2022-04-05 00:55:00|10574.8|10572.8|10574.6|10572.6|10575|10573|10574.2|10572.2|135
1649120400000|2022-04-05 01:00:00|10575|10573|10574.2|10572.2|10575|10573|10573.9|10571.9|178
1649120700000|2022-04-05 01:05:00|10574|10572|10573.9|10571.9|10574|10572|10573.5|10571.5|265
1649121000000|2022-04-05 01:10:00|10573.3|10571.3|10573.5|10571.5|10573.9|10571.9|10573.1|10571.1|272
1649121300000|2022-04-05 01:15:00|10573.1|10571.1|10573.5|10571.5|10573.9|10571.9|10573.1|10571.1|183
1649121600000|2022-04-05 01:20:00|10573.7|10571.7|10573.5|10571.5|10573.9|10571.9|10573.5|10571.5|166
1649121900000|2022-04-05 01:25:00|10573.9|10571.9|10573.5|10571.5|10573.9|10571.9|10573.5|10571.5|148
1649122200000|2022-04-05 01:30:00|10573.9|10571.9|10573.5|10571.5|10573.9|10571.9|10573.5|10571.5|157
1649122500000|2022-04-05 01:35:00|10572.7|10570.7|10572.7|10570.7|10573.1|10571.1|10572.3|10570.3|389
1649122800000|2022-04-05 01:40:00|10572.3|10570.3|10572.3|10570.3|10572.3|10570.3|10572.3|10570.3|144
1649123100000|2022-04-05 01:45:00|10572.1|10570.1|10571.9|10569.9|10572.3|10570.3|10571.9|10569.9|111
1649123400000|2022-04-05 01:50:00|10571.7|10569.7|10571.9|10569.9|10571.9|10569.9|10571.5|10569.5|99
1649123700000|2022-04-05 01:55:00|10571.5|10569.5|10571.9|10569.9|10571.9|10569.9|10571.1|10569.1|194
1649124000000|2022-04-05 02:00:00|10572.3|10570.3|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|503
1649124300000|2022-04-05 02:05:00|10571.9|10569.9|10571.9|10569.9|10572.3|10570.3|10571.5|10569.5|479
1649124600000|2022-04-05 02:10:00|10572.3|10570.3|10572.3|10570.3|10572.3|10570.3|10571.9|10569.9|72
1649124900000|2022-04-05 02:15:00|||||||||403
1649125200000|2022-04-05 02:20:00|10572.7|10570.7|10572.7|10570.7|10572.7|10570.7|10572.7|10570.7|36
1649125500000|2022-04-05 02:25:00|10572.3|10570.3|10572.7|10570.7|10573.1|10571.1|10572.3|10570.3|226
1649125800000|2022-04-05 02:30:00|10572.9|10570.9|10572.3|10570.3|10572.9|10570.9|10572.3|10570.3|390
1649126100000|2022-04-05 02:35:00|10572.5|10570.5|10573.5|10571.5|10573.7|10571.7|10572.5|10570.5|414
1649126400000|2022-04-05 02:40:00|10573.9|10571.9|10573.9|10571.9|10573.9|10571.9|10573.5|10571.5|205
1649126700000|2022-04-05 02:45:00|10573.5|10571.5|10573.5|10571.5|10573.9|10571.9|10573.5|10571.5|253
1649127000000|2022-04-05 02:50:00|10573.1|10571.1|10572.3|10570.3|10573.1|10571.1|10572.3|10570.3|297
1649127300000|2022-04-05 02:55:00|10572.5|10570.5|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|167
1649127600000|2022-04-05 03:00:00|10572.7|10570.7|10572.7|10570.7|10572.7|10570.7|10572.3|10570.3|182
1649127900000|2022-04-05 03:05:00|10572.3|10570.3|10572.5|10570.5|10572.7|10570.7|10572.3|10570.3|526
1649128200000|2022-04-05 03:10:00|10572.3|10570.3|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|103
1649128500000|2022-04-05 03:15:00|10572.7|10570.7|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|36
1649128800000|2022-04-05 03:20:00|10572.7|10570.7|10572.9|10570.9|10573.1|10571.1|10572.7|10570.7|399
1649129100000|2022-04-05 03:25:00|10572.7|10570.7|10572.7|10570.7|10573.5|10571.5|10572.7|10570.7|376
1649129400000|2022-04-05 03:30:00|10573.1|10571.1|10572.5|10570.5|10573.1|10571.1|10572.5|10570.5|50
1649129700000|2022-04-05 03:35:00|10572.3|10570.3|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|102
1649130000000|2022-04-05 03:40:00|10571.9|10569.9|10572.3|10570.3|10572.3|10570.3|10571.9|10569.9|52
1649130300000|2022-04-05 03:45:00|10572.1|10570.1|10572.3|10570.3|10572.3|10570.3|10571.9|10569.9|111
1649130600000|2022-04-05 03:50:00|10571.9|10569.9|10571.9|10569.9|10571.9|10569.9|10571.5|10569.5|102
1649130900000|2022-04-05 03:55:00|10571.5|10569.5|10571.5|10569.5|10571.5|10569.5|10571.1|10569.1|361
1649131200000|2022-04-05 04:00:00|10571.3|10569.3|10569.9|10567.9|10571.3|10569.3|10569.9|10567.9|205
1649131500000|2022-04-05 04:05:00|10570.3|10568.3|10570.3|10568.3|10570.5|10568.5|10570.1|10568.1|227
1649131800000|2022-04-05 04:10:00|10570.1|10568.1|10569.9|10567.9|10570.3|10568.3|10569.9|10567.9|87
1649132100000|2022-04-05 04:15:00|10570.3|10568.3|10570.3|10568.3|10570.3|10568.3|10569.9|10567.9|150
1649132400000|2022-04-05 04:20:00|10569.9|10567.9|10570.3|10568.3|10570.3|10568.3|10569.9|10567.9|268
1649132700000|2022-04-05 04:25:00|||||||||15
1649133000000|2022-04-05 04:30:00|10569.9|10567.9|10568.8|10566.8|10569.9|10567.9|10568|10566|619
1649133300000|2022-04-05 04:35:00|10568.6|10566.6|10568|10566|10568.8|10566.8|10567.6|10565.6|358
1649133600000|2022-04-05 04:40:00|10567.6|10565.6|10567.6|10565.6|10568|10566|10566.8|10564.8|502
1649133900000|2022-04-05 04:45:00|10568|10566|10568.4|10566.4|10568.4|10566.4|10567.2|10565.2|286
1649134200000|2022-04-05 04:50:00|10568.6|10566.6|10568.4|10566.4|10568.8|10566.8|10568.4|10566.4|44
1649134500000|2022-04-05 04:55:00|10568.8|10566.8|10567.4|10565.4|10568.8|10566.8|10567.2|10565.2|279
1649134800000|2022-04-05 05:00:00|10567.2|10565.2|10567.6|10565.6|10567.6|10565.6|10566.4|10564.4|438
1649135100000|2022-04-05 05:05:00|10567.8|10565.8|10568.4|10566.4|10568.8|10566.8|10567.6|10565.6|194
1649135400000|2022-04-05 05:10:00|10568.6|10566.6|10569.2|10567.2|10569.2|10567.2|10568.4|10566.4|387
1649135700000|2022-04-05 05:15:00|10569|10567|10569.2|10567.2|10570.1|10568.1|10569|10567|270
1649136000000|2022-04-05 05:20:00|10569.6|10567.6|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|153
1649136300000|2022-04-05 05:25:00|10568.8|10566.8|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|105
1649136600000|2022-04-05 05:30:00|10569.6|10567.6|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|46
1649136900000|2022-04-05 05:35:00|10569.4|10567.4|10569.6|10567.6|10569.6|10567.6|10569|10567|63
1649137200000|2022-04-05 05:40:00|10569.2|10567.2|10569|10567|10569.9|10567.9|10568.8|10566.8|213
1649137500000|2022-04-05 05:45:00|10568.8|10566.8|10568.8|10566.8|10569.2|10567.2|10568.8|10566.8|64
1649137800000|2022-04-05 05:50:00|10569|10567|10568.8|10566.8|10569.2|10567.2|10568.4|10566.4|276
1649138100000|2022-04-05 05:55:00|10568.4|10566.4|10568|10566|10568.6|10566.6|10568|10566|56
1649138400000|2022-04-05 06:00:00|10567.6|10565.6|10566.4|10564.4|10568|10566|10566.2|10564.2|300
1649138700000|2022-04-05 06:05:00|10566.8|10564.8|10567.2|10565.2|10567.6|10565.6|10566.6|10564.6|582
1649139000000|2022-04-05 06:10:00|10567.6|10565.6|10567.2|10565.2|10567.6|10565.6|10566.8|10564.8|303
1649139300000|2022-04-05 06:15:00|10567.6|10565.6|10566.2|10564.2|10567.6|10565.6|10566|10564|259
1649139600000|2022-04-05 06:20:00|10566.4|10564.4|10565.3|10563.3|10566.4|10564.4|10565.3|10563.3|387
1649139900000|2022-04-05 06:25:00|10565.5|10563.5|10566|10564|10566|10564|10564.9|10562.9|709
1649140200000|2022-04-05 06:30:00|10566.2|10564.2|10566|10564|10566.8|10564.8|10565.8|10563.8|317
1649140500000|2022-04-05 06:35:00|10565.6|10563.6|10566.6|10564.6|10566.8|10564.8|10565.6|10563.6|749
1649140800000|2022-04-05 06:40:00|10566.4|10564.4|10566.4|10564.4|10566.8|10564.8|10566|10564|696
1649141100000|2022-04-05 06:45:00|10566.8|10564.8|10568|10566|10568.4|10566.4|10566.4|10564.4|791
1649141400000|2022-04-05 06:50:00|10567.6|10565.6|10568.4|10566.4|10568.4|10566.4|10567.6|10565.6|544
1649141700000|2022-04-05 06:55:00|10568.6|10566.6|10568|10566|10568.8|10566.8|10567.6|10565.6|640
1649142000000|2022-04-05 07:00:00|10567.6|10565.6|10566.8|10564.8|10567.6|10565.6|10566|10564|846
1649142300000|2022-04-05 07:05:00|10567|10565|10567.2|10565.2|10567.6|10565.6|10566.4|10564.4|613
1649142600000|2022-04-05 07:10:00|10566.8|10564.8|10567.6|10565.6|10567.6|10565.6|10566.6|10564.6|140
1649142900000|2022-04-05 07:15:00|10567.2|10565.2|10564.7|10562.7|10567.2|10565.2|10564.5|10562.5|536
1649143200000|2022-04-05 07:20:00|10564.5|10562.5|10564.1|10562.1|10565.3|10563.3|10563.7|10561.7|459
1649143500000|2022-04-05 07:25:00|10563.9|10561.9|10564.1|10562.1|10564.1|10562.1|10563.3|10561.3|494
1649143800000|2022-04-05 07:30:00|10563.9|10561.9|10564.9|10562.9|10564.9|10562.9|10563.7|10561.7|676
1649144100000|2022-04-05 07:35:00|10564.5|10562.5|10564.9|10562.9|10564.9|10562.9|10563.7|10561.7|310
1649144400000|2022-04-05 07:40:00|10564.7|10562.7|10565.3|10563.3|10565.6|10563.6|10564.5|10562.5|301
1649144700000|2022-04-05 07:45:00|10565.6|10563.6|10563.7|10561.7|10565.6|10563.6|10563.5|10561.5|756
1649145000000|2022-04-05 07:50:00|10564.1|10562.1|10565.3|10563.3|10565.3|10563.3|10564.1|10562.1|345
1649145300000|2022-04-05 07:55:00|10565.1|10563.1|10564.9|10562.9|10565.1|10563.1|10564.1|10562.1|393
1649145600000|2022-04-05 08:00:00|10565.1|10563.1|10563.7|10561.7|10565.1|10563.1|10563.7|10561.7|458
1649145900000|2022-04-05 08:05:00|10563.3|10561.3|10562.5|10560.5|10563.7|10561.7|10562.5|10560.5|593
1649146200000|2022-04-05 08:10:00|10562.7|10560.7|10562.9|10560.9|10563.3|10561.3|10562.1|10560.1|1402
1649146500000|2022-04-05 08:15:00|10563.3|10561.3|10562.9|10560.9|10563.7|10561.7|10562.5|10560.5|746
1649146800000|2022-04-05 08:20:00|10563.1|10561.1|10564.1|10562.1|10564.5|10562.5|10563.1|10561.1|601
1649147100000|2022-04-05 08:25:00|10563.7|10561.7|10564.5|10562.5|10564.5|10562.5|10563.7|10561.7|273
1649147400000|2022-04-05 08:30:00|10564.7|10562.7|10565.3|10563.3|10565.3|10563.3|10564.5|10562.5|413
1649147700000|2022-04-05 08:35:00|10565.6|10563.6|10565.3|10563.3|10566|10564|10565.3|10563.3|905
1649148000000|2022-04-05 08:40:00|10564.9|10562.9|10564.9|10562.9|10565.6|10563.6|10564.9|10562.9|710
1649148300000|2022-04-05 08:45:00|10565.1|10563.1|10566|10564|10566|10564|10564.9|10562.9|218
1649148600000|2022-04-05 08:50:00|10565.6|10563.6|10565.1|10563.1|10566|10564|10564.9|10562.9|400
1649148900000|2022-04-05 08:55:00|10565.3|10563.3|10564.9|10562.9|10565.3|10563.3|10564.1|10562.1|155
1649149200000|2022-04-05 09:00:00|10565.1|10563.1|10566|10564|10566|10564|10564.9|10562.9|1000
1649149500000|2022-04-05 09:05:00|10566.2|10564.2|10565.6|10563.6|10566.4|10564.4|10565.6|10563.6|288
1649149800000|2022-04-05 09:10:00|10565.8|10563.8|10566|10564|10566|10564|10565.6|10563.6|87
1649150100000|2022-04-05 09:15:00|10565.6|10563.6|10564.9|10562.9|10565.6|10563.6|10564.9|10562.9|251
1649150400000|2022-04-05 09:20:00|10564.7|10562.7|10564.1|10562.1|10564.7|10562.7|10563.7|10561.7|180
1649150700000|2022-04-05 09:25:00|10563.9|10561.9|10564.1|10562.1|10564.1|10562.1|10563.3|10561.3|110
1649151000000|2022-04-05 09:30:00|10563.7|10561.7|10563.3|10561.3|10564.1|10562.1|10563.3|10561.3|554
1649151300000|2022-04-05 09:35:00|10563.7|10561.7|10563.7|10561.7|10564.1|10562.1|10563.3|10561.3|77
1649151600000|2022-04-05 09:40:00|10563.9|10561.9|10564.5|10562.5|10564.5|10562.5|10563.7|10561.7|179
1649151900000|2022-04-05 09:45:00|||||||||25
1649152200000|2022-04-05 09:50:00|10564.7|10562.7|10562.9|10560.9|10564.7|10562.7|10562.7|10560.7|572
1649152500000|2022-04-05 09:55:00|10563.1|10561.1|10563.3|10561.3|10563.3|10561.3|10562.9|10560.9|291
1649152800000|2022-04-05 10:00:00|10563.5|10561.5|10562.9|10560.9|10563.7|10561.7|10562.5|10560.5|244
1649153100000|2022-04-05 10:05:00|10563.1|10561.1|10563.7|10561.7|10563.7|10561.7|10563.1|10561.1|343
1649153400000|2022-04-05 10:10:00|10563.9|10561.9|10563.7|10561.7|10564.5|10562.5|10563.7|10561.7|1020
1649153700000|2022-04-05 10:15:00|10563.9|10561.9|10562.9|10560.9|10564.1|10562.1|10562.9|10560.9|427
1649154000000|2022-04-05 10:20:00|10563.1|10561.1|10562.1|10560.1|10563.3|10561.3|10562.1|10560.1|197
1649154300000|2022-04-05 10:25:00|10562.3|10560.3|10560.6|10558.6|10562.5|10560.5|10560.6|10558.6|1315
1649154600000|2022-04-05 10:30:00|10560.4|10558.4|10559.8|10557.8|10561|10559|10559.6|10557.6|605
1649154900000|2022-04-05 10:35:00|10559.4|10557.4|10559|10557|10559.8|10557.8|10558.6|10556.6|1769
1649155200000|2022-04-05 10:40:00|10558.8|10556.8|10559|10557|10559.8|10557.8|10558.6|10556.6|865
1649155500000|2022-04-05 10:45:00|10559.2|10557.2|10559.8|10557.8|10560.6|10558.6|10559|10557|451
1649155800000|2022-04-05 10:50:00|10560|10558|10560.4|10558.4|10560.6|10558.6|10559.8|10557.8|74
1649156100000|2022-04-05 10:55:00|10560.6|10558.6|10562.9|10560.9|10562.9|10560.9|10560.2|10558.2|790
1649156400000|2022-04-05 11:00:00|10562.5|10560.5|10562.1|10560.1|10562.5|10560.5|10561.4|10559.4|946
1649156700000|2022-04-05 11:05:00|10562.3|10560.3|10562.1|10560.1|10562.5|10560.5|10562.1|10560.1|107
1649157000000|2022-04-05 11:10:00|10561.7|10559.7|10561.4|10559.4|10562.1|10560.1|10561.4|10559.4|785
1649157300000|2022-04-05 11:15:00|10561.5|10559.5|10562.1|10560.1|10562.1|10560.1|10561|10559|605
1649157600000|2022-04-05 11:20:00|10561.7|10559.7|10562.3|10560.3|10562.9|10560.9|10561.7|10559.7|488
1649157900000|2022-04-05 11:25:00|10562.5|10560.5|10562.1|10560.1|10562.5|10560.5|10561.4|10559.4|611
1649158200000|2022-04-05 11:30:00|10561.7|10559.7|10562.5|10560.5|10562.9|10560.9|10561.7|10559.7|927
1649158500000|2022-04-05 11:35:00|10562.7|10560.7|10562.5|10560.5|10563.3|10561.3|10562.3|10560.3|1261
1649158800000|2022-04-05 11:40:00|10562.9|10560.9|10562.9|10560.9|10563.3|10561.3|10562.9|10560.9|659
1649159100000|2022-04-05 11:45:00|10563.3|10561.3|10562.9|10560.9|10563.3|10561.3|10562.9|10560.9|562
1649159400000|2022-04-05 11:50:00|10562.5|10560.5|10561.7|10559.7|10562.9|10560.9|10561.7|10559.7|365
1649159700000|2022-04-05 11:55:00|10561.4|10559.4|10562.5|10560.5|10562.5|10560.5|10561.4|10559.4|962
1649160000000|2022-04-05 12:00:00|10562.7|10560.7|10562.5|10560.5|10563.3|10561.3|10562.5|10560.5|450
1649160300000|2022-04-05 12:05:00|10562.3|10560.3|10562.5|10560.5|10563.3|10561.3|10562.1|10560.1|1196
1649160600000|2022-04-05 12:10:00|10562.3|10560.3|10562.9|10560.9|10562.9|10560.9|10561.7|10559.7|1498
1649160900000|2022-04-05 12:15:00|10562.5|10560.5|10561|10559|10562.5|10560.5|10560.8|10558.8|1482
1649161200000|2022-04-05 12:20:00|10560.6|10558.6|10560.6|10558.6|10561|10559|10560.6|10558.6|1968
1649161500000|2022-04-05 12:25:00|10560.2|10558.2|10560.2|10558.2|10560.2|10558.2|10559.4|10557.4|1524
1649161800000|2022-04-05 12:30:00|10560.6|10558.6|10560.2|10558.2|10560.6|10558.6|10560.2|10558.2|1428
1649162100000|2022-04-05 12:35:00|10560.6|10558.6|10560.6|10558.6|10561|10559|10560.2|10558.2|1862
1649162400000|2022-04-05 12:40:00|10560.2|10558.2|10561.4|10559.4|10561.4|10559.4|10560.2|10558.2|2677
1649162700000|2022-04-05 12:45:00|10561.7|10559.7|10560.6|10558.6|10562.1|10560.1|10560.6|10558.6|2976
1649163000000|2022-04-05 12:50:00|10560.2|10558.2|10562.1|10560.1|10562.5|10560.5|10560.2|10558.2|2543
1649163300000|2022-04-05 12:55:00|10562.5|10560.5|10561.7|10559.7|10562.5|10560.5|10561.4|10559.4|3528
1649163600000|2022-04-05 13:00:00|10562.1|10560.1|10562.9|10560.9|10562.9|10560.9|10561.7|10559.7|3590
1649163900000|2022-04-05 13:05:00|10562.5|10560.5|10562.9|10560.9|10563.3|10561.3|10562.5|10560.5|2021
1649164200000|2022-04-05 13:10:00|10563.3|10561.3|10563.3|10561.3|10563.3|10561.3|10562.1|10560.1|2381
1649164500000|2022-04-05 13:15:00|10562.9|10560.9|10563.7|10561.7|10563.7|10561.7|10562.3|10560.3|1894
1649164800000|2022-04-05 13:20:00|10563.9|10561.9|10564.1|10562.1|10564.9|10562.9|10563.7|10561.7|2205
1649165100000|2022-04-05 13:25:00|10563.7|10561.7|10565.6|10563.6|10565.6|10563.6|10563.7|10561.7|1563
1649165400000|2022-04-05 13:30:00|10566|10564|10564.1|10562.1|10566|10564|10563.7|10561.7|2132
1649165700000|2022-04-05 13:35:00|10563.7|10561.7|10563.3|10561.3|10564.1|10562.1|10562.9|10560.9|2551
1649166000000|2022-04-05 13:40:00|10562.9|10560.9|10562.9|10560.9|10563.3|10561.3|10562.5|10560.5|1214
1649166300000|2022-04-05 13:45:00|10562.7|10560.7|10563.3|10561.3|10563.3|10561.3|10562.5|10560.5|2119
1649166600000|2022-04-05 13:50:00|10563.1|10561.1|10562.5|10560.5|10563.1|10561.1|10562.1|10560.1|1390
1649166900000|2022-04-05 13:55:00|10562.3|10560.3|10562.5|10560.5|10563.3|10561.3|10562.3|10560.3|1629
1649167200000|2022-04-05 14:00:00|10562.1|10560.1|10562.9|10560.9|10563.3|10561.3|10562.1|10560.1|3086
1649167500000|2022-04-05 14:05:00|10562.5|10560.5|10561.4|10559.4|10562.9|10560.9|10560.6|10558.6|4009
1649167800000|2022-04-05 14:10:00|10561.2|10559.2|10560.2|10558.2|10561.4|10559.4|10557.8|10555.8|6295
1649168100000|2022-04-05 14:15:00|10559.8|10557.8|10558.2|10556.2|10560.6|10558.6|10557.8|10555.8|3042
1649168400000|2022-04-05 14:20:00|10557.8|10555.8|10555.9|10553.9|10558.2|10556.2|10554.3|10552.3|6087
1649168700000|2022-04-05 14:25:00|10555.5|10553.5|10556.3|10554.3|10557.1|10555.1|10555.1|10553.1|5450
1649169000000|2022-04-05 14:30:00|10555.9|10553.9|10555.5|10553.5|10556.7|10554.7|10554.7|10552.7|4280
1649169300000|2022-04-05 14:35:00|10555.3|10553.3|10552.8|10550.8|10555.5|10553.5|10552.8|10550.8|6357
1649169600000|2022-04-05 14:40:00|10553.1|10551.1|10550.8|10548.8|10554.3|10552.3|10550.4|10548.4|5353
1649169900000|2022-04-05 14:45:00|10550.4|10548.4|10552|10550|10552.8|10550.8|10549.8|10547.8|5033
1649170200000|2022-04-05 14:50:00|10551.6|10549.6|10552|10550|10552.4|10550.4|10550.4|10548.4|3159
1649170500000|2022-04-05 14:55:00|10552.4|10550.4|10551.6|10549.6|10552.4|10550.4|10551.6|10549.6|4132
1649170800000|2022-04-05 15:00:00|10551.2|10549.2|10551.2|10549.2|10551.6|10549.6|10550.4|10548.4|2296
1649171100000|2022-04-05 15:05:00|10550.8|10548.8|10549.6|10547.6|10551.2|10549.2|10549.2|10547.2|1329
1649171400000|2022-04-05 15:10:00|10549.4|10547.4|10549.2|10547.2|10550.4|10548.4|10549.2|10547.2|2896
1649171700000|2022-04-05 15:15:00|10548.9|10546.9|10550|10548|10550.4|10548.4|10548.9|10546.9|1812
1649172000000|2022-04-05 15:20:00|10550.4|10548.4|10551.6|10549.6|10551.6|10549.6|10550|10548|1926
1649172300000|2022-04-05 15:25:00|10551.2|10549.2|10551.2|10549.2|10551.6|10549.6|10550.4|10548.4|2800
1649172600000|2022-04-05 15:30:00|10551|10549|10550.8|10548.8|10551.6|10549.6|10550.4|10548.4|2895
1649172900000|2022-04-05 15:35:00|10551.2|10549.2|10550.8|10548.8|10551.6|10549.6|10550.4|10548.4|1708
1649173200000|2022-04-05 15:40:00|10550.4|10548.4|10550.8|10548.8|10550.8|10548.8|10549.8|10547.8|3637
1649173500000|2022-04-05 15:45:00|10550.4|10548.4|10550|10548|10550.8|10548.8|10550|10548|2605
1649173800000|2022-04-05 15:50:00|10550.4|10548.4|10550.4|10548.4|10550.8|10548.8|10550|10548|1145
1649174100000|2022-04-05 15:55:00|10550.8|10548.8|10550.8|10548.8|10551.2|10549.2|10550.4|10548.4|1990
1649174400000|2022-04-05 16:00:00|10551.2|10549.2|10551.6|10549.6|10551.6|10549.6|10550.8|10548.8|1226
1649174700000|2022-04-05 16:05:00|10551.4|10549.4|10550.8|10548.8|10551.6|10549.6|10550.8|10548.8|1417
1649175000000|2022-04-05 16:10:00|10550.6|10548.6|10551.6|10549.6|10551.6|10549.6|10550.4|10548.4|1219
1649175300000|2022-04-05 16:15:00|10552|10550|10551.6|10549.6|10552|10550|10551.6|10549.6|778
1649175600000|2022-04-05 16:20:00|10551.2|10549.2|10550.4|10548.4|10551.6|10549.6|10550|10548|1548
1649175900000|2022-04-05 16:25:00|10550|10548|10551.2|10549.2|10551.6|10549.6|10550|10548|1276
1649176200000|2022-04-05 16:30:00|10551.6|10549.6|10552.6|10550.6|10553.1|10551.1|10551.2|10549.2|4621
1649176500000|2022-04-05 16:35:00|10552.4|10550.4|10553.9|10551.9|10553.9|10551.9|10552.4|10550.4|1347
1649176800000|2022-04-05 16:40:00|10553.5|10551.5|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|1196
1649177100000|2022-04-05 16:45:00|10553.3|10551.3|10553.1|10551.1|10553.5|10551.5|10552.8|10550.8|2164
1649177400000|2022-04-05 16:50:00|10553.5|10551.5|10553.1|10551.1|10553.5|10551.5|10552.4|10550.4|1203
1649177700000|2022-04-05 16:55:00|10552.8|10550.8|10552.8|10550.8|10553.1|10551.1|10552.8|10550.8|662
1649178000000|2022-04-05 17:00:00|10553.1|10551.1|10553.1|10551.1|10553.1|10551.1|10552.8|10550.8|674
1649178300000|2022-04-05 17:05:00|10553.5|10551.5|10553.9|10551.9|10553.9|10551.9|10553.1|10551.1|2217
1649178600000|2022-04-05 17:10:00|10553.7|10551.7|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|1071
1649178900000|2022-04-05 17:15:00|10553.9|10551.9|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|2017
1649179200000|2022-04-05 17:20:00|10553.7|10551.7|10554.7|10552.7|10554.7|10552.7|10553.7|10551.7|1984
1649179500000|2022-04-05 17:25:00|10554.3|10552.3|10554.7|10552.7|10554.7|10552.7|10553.9|10551.9|598
1649179800000|2022-04-05 17:30:00|10554.3|10552.3|10554.3|10552.3|10554.5|10552.5|10553.5|10551.5|1022
1649180100000|2022-04-05 17:35:00|10553.9|10551.9|10554.7|10552.7|10554.7|10552.7|10553.9|10551.9|542
1649180400000|2022-04-05 17:40:00|10554.3|10552.3|10554.3|10552.3|10554.3|10552.3|10553.9|10551.9|709
1649180700000|2022-04-05 17:45:00|10553.9|10551.9|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|268
1649181000000|2022-04-05 17:50:00|10553.9|10551.9|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|977
1649181300000|2022-04-05 17:55:00|10553.9|10551.9|10553.9|10551.9|10553.9|10551.9|10553.7|10551.7|867
1649181600000|2022-04-05 18:00:00|10554.3|10552.3|10554.3|10552.3|10554.3|10552.3|10554.3|10552.3|1618
1649181900000|2022-04-05 18:05:00|10554.7|10552.7|10555.1|10553.1|10555.1|10553.1|10554.7|10552.7|1162
1649182200000|2022-04-05 18:10:00|10554.7|10552.7|10553.5|10551.5|10554.7|10552.7|10553.5|10551.5|681
1649182500000|2022-04-05 18:15:00|10553.9|10551.9|10553.1|10551.1|10553.9|10551.9|10552.8|10550.8|587
1649182800000|2022-04-05 18:20:00|10552.8|10550.8|10553.1|10551.1|10553.1|10551.1|10552.8|10550.8|490
1649183100000|2022-04-05 18:25:00|10552.8|10550.8|10553.1|10551.1|10553.1|10551.1|10552.4|10550.4|513
1649183400000|2022-04-05 18:30:00|10553.5|10551.5|10553.1|10551.1|10553.5|10551.5|10553.1|10551.1|780
1649183700000|2022-04-05 18:35:00|10553.5|10551.5|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|592
1649184000000|2022-04-05 18:40:00|10553.9|10551.9|10552.8|10550.8|10554.3|10552.3|10552.4|10550.4|1221
1649184300000|2022-04-05 18:45:00|10552.4|10550.4|10553.5|10551.5|10553.9|10551.9|10552.4|10550.4|965
1649184600000|2022-04-05 18:50:00|10553.7|10551.7|10554.3|10552.3|10554.3|10552.3|10553.5|10551.5|655
1649184900000|2022-04-05 18:55:00|10553.9|10551.9|10554.3|10552.3|10554.7|10552.7|10553.9|10551.9|2971
1649185200000|2022-04-05 19:00:00|10554.7|10552.7|10553.5|10551.5|10554.7|10552.7|10553.5|10551.5|2130
1649185500000|2022-04-05 19:05:00|10553.9|10551.9|10554.7|10552.7|10555.1|10553.1|10553.5|10551.5|1787
1649185800000|2022-04-05 19:10:00|10554.3|10552.3|10554.3|10552.3|10554.7|10552.7|10554.3|10552.3|930
1649186100000|2022-04-05 19:15:00|10553.9|10551.9|10553.9|10551.9|10554.3|10552.3|10553.9|10551.9|1002
1649186400000|2022-04-05 19:20:00|10554.3|10552.3|10553.5|10551.5|10554.3|10552.3|10553.5|10551.5|2713
1649186700000|2022-04-05 19:25:00|10553.9|10551.9|10554.3|10552.3|10554.3|10552.3|10553.7|10551.7|631
1649187000000|2022-04-05 19:30:00|10554.1|10552.1|10553.9|10551.9|10554.3|10552.3|10553.9|10551.9|160
1649187300000|2022-04-05 19:35:00|10554.3|10552.3|10554.7|10552.7|10555.1|10553.1|10554.3|10552.3|773
1649187600000|2022-04-05 19:40:00|10555.1|10553.1|10553.9|10551.9|10555.5|10553.5|10553.5|10551.5|833
1649187900000|2022-04-05 19:45:00|10553.7|10551.7|10552.4|10550.4|10553.7|10551.7|10552.4|10550.4|719
1649188200000|2022-04-05 19:50:00|10552.2|10550.2|10552.4|10550.4|10552.4|10550.4|10551.2|10549.2|1571
1649188500000|2022-04-05 19:55:00|10552|10550|10551.2|10549.2|10552.4|10550.4|10551.2|10549.2|621
1649188800000|2022-04-05 20:00:00|10551.6|10549.6|10549.2|10547.2|10551.6|10549.6|10548.9|10546.9|5524
1649189100000|2022-04-05 20:05:00|10549.6|10547.6|10550.4|10548.4|10550.4|10548.4|10549.6|10547.6|698
1649189400000|2022-04-05 20:10:00|10550|10548|10548.9|10546.9|10550.4|10548.4|10548.9|10546.9|2263
1649189700000|2022-04-05 20:15:00|10549.2|10547.2|10550|10548|10550|10548|10549.2|10547.2|1059
1649190000000|2022-04-05 20:20:00|10549.8|10547.8|10549.2|10547.2|10550|10548|10548.9|10546.9|1426
1649190300000|2022-04-05 20:25:00|10549|10547|10549.2|10547.2|10549.6|10547.6|10549|10547|1650
1649190600000|2022-04-05 20:30:00|10549.6|10547.6|10549.6|10547.6|10549.6|10547.6|10549.2|10547.2|240
1649190900000|2022-04-05 20:35:00|10549.4|10547.4|10549.6|10547.6|10549.6|10547.6|10549.2|10547.2|437
1649191200000|2022-04-05 20:40:00|10550|10548|10550.4|10548.4|10550.8|10548.8|10549.6|10547.6|1999
1649191500000|2022-04-05 20:45:00|10550.8|10548.8|10550.4|10548.4|10550.8|10548.8|10550|10548|1289
1649191800000|2022-04-05 20:50:00|10550|10548|10551.6|10549.6|10551.6|10549.6|10550|10548|854
1649192100000|2022-04-05 20:55:00|10551.4|10549.4|10551.4|10549.4|10551.6|10549.6|10551.2|10549.2|752
1649196000000|2022-04-05 22:00:00|10550|10548|10551.8|10549.8|10551.8|10549.8|10550|10548|352
1649196300000|2022-04-05 22:05:00|10551.6|10549.6|10551.2|10549.2|10551.6|10549.6|10551.2|10549.2|87
1649196600000|2022-04-05 22:10:00|10551.4|10549.4|10551.2|10549.2|10551.4|10549.4|10551.2|10549.2|32
1649196900000|2022-04-05 22:15:00|10551.6|10549.6|10551.8|10549.8|10552|10550|10551.6|10549.6|113
1649197200000|2022-04-05 22:20:00|10551.6|10549.6|10549.8|10547.8|10551.6|10549.6|10549.8|10547.8|471
1649197500000|2022-04-05 22:25:00|10549.6|10547.6|10550|10548|10550|10548|10549.4|10547.4|124
1649197800000|2022-04-05 22:30:00|10550.2|10548.2|10550.4|10548.4|10550.4|10548.4|10550.2|10548.2|28
1649198100000|2022-04-05 22:35:00|10550.8|10548.8|10552|10550|10552|10550|10550.8|10548.8|153
1649198400000|2022-04-05 22:40:00|10551.6|10549.6|10552|10550|10552.4|10550.4|10551.6|10549.6|404
1649198700000|2022-04-05 22:45:00|10552.4|10550.4|10552|10550|10552.4|10550.4|10552|10550|146
1649199000000|2022-04-05 22:50:00|10552.4|10550.4|10552.4|10550.4|10552.4|10550.4|10552|10550|65
1649199300000|2022-04-05 22:55:00|10552.2|10550.2|10552.4|10550.4|10552.4|10550.4|10552|10550|51
1649199600000|2022-04-05 23:00:00|10552.2|10550.2|10552.2|10550.2|10552.4|10550.4|10552|10550|59
1649199900000|2022-04-05 23:05:00|10552.4|10550.4|10552.4|10550.4|10552.4|10550.4|10552|10550|31
1649200200000|2022-04-05 23:10:00|10552|10550|10551.6|10549.6|10552|10550|10551.6|10549.6|111
1649200500000|2022-04-05 23:15:00|10551.2|10549.2|10551.6|10549.6|10551.6|10549.6|10551.2|10549.2|179
1649200800000|2022-04-05 23:20:00|10551.2|10549.2|10548.9|10546.9|10551.2|10549.2|10548.9|10546.9|624
1649201100000|2022-04-05 23:25:00|10548.5|10546.5|10548.9|10546.9|10549.2|10547.2|10548.3|10546.3|401
1649201400000|2022-04-05 23:30:00|10549|10547|10549|10547|10549.2|10547.2|10548.9|10546.9|134
1649201700000|2022-04-05 23:35:00|10549.2|10547.2|10549.2|10547.2|10549.6|10547.6|10548.9|10546.9|392
1649202000000|2022-04-05 23:40:00|10548.9|10546.9|10548.5|10546.5|10549.2|10547.2|10548.5|10546.5|345
1649202300000|2022-04-05 23:45:00|10548.9|10546.9|10549.2|10547.2|10549.2|10547.2|10548.7|10546.7|82
1649202600000|2022-04-05 23:50:00|10548.9|10546.9|10549|10547|10549.2|10547.2|10548.5|10546.5|208
1649202900000|2022-04-05 23:55:00|10548.9|10546.9|10548.1|10546.1|10549.2|10547.2|10548.1|10546.1|297
1649203200000|2022-04-06 00:00:00|10547.7|10545.7|10546.9|10544.9|10547.7|10545.7|10546.5|10544.5|833
1649203500000|2022-04-06 00:05:00|10546.7|10544.7|10546.1|10544.1|10546.9|10544.9|10545.3|10543.3|278
1649203800000|2022-04-06 00:10:00|10547.1|10545.1|10547.9|10545.9|10547.9|10545.9|10546.7|10544.7|1141
1649204100000|2022-04-06 00:15:00|10547.7|10545.7|10546.9|10544.9|10548.1|10546.1|10546.9|10544.9|275
1649204400000|2022-04-06 00:20:00|10547.1|10545.1|10546.9|10544.9|10547.3|10545.3|10546.7|10544.7|320
1649204700000|2022-04-06 00:25:00|10546.7|10544.7|10544.8|10542.8|10546.9|10544.9|10544.6|10542.6|1262
1649205000000|2022-04-06 00:30:00|10544.9|10542.9|10540.8|10538.8|10544.9|10542.9|10540.3|10538.3|6100
1649205300000|2022-04-06 00:35:00|10541|10539|10541|10539|10542.6|10540.6|10540.6|10538.6|654
1649205600000|2022-04-06 00:40:00|10540.8|10538.8|10539.9|10537.9|10540.8|10538.8|10539.1|10537.1|628
1649205900000|2022-04-06 00:45:00|10539.5|10537.5|10538.7|10536.7|10539.9|10537.9|10537.9|10535.9|613
1649206200000|2022-04-06 00:50:00|10538.3|10536.3|10537.5|10535.5|10539.5|10537.5|10537.3|10535.3|1187
1649206500000|2022-04-06 00:55:00|10537.7|10535.7|10539.1|10537.1|10539.5|10537.5|10537.5|10535.5|343
1649206800000|2022-04-06 01:00:00|10539.5|10537.5|10539.9|10537.9|10540.6|10538.6|10539.1|10537.1|555
1649207100000|2022-04-06 01:05:00|10539.7|10537.7|10540.3|10538.3|10540.3|10538.3|10539.3|10537.3|352
1649207400000|2022-04-06 01:10:00|10540.1|10538.1|10539.9|10537.9|10540.3|10538.3|10539.5|10537.5|249
1649207700000|2022-04-06 01:15:00|10539.5|10537.5|10538.3|10536.3|10540.3|10538.3|10538.3|10536.3|433
1649208000000|2022-04-06 01:20:00|10538.5|10536.5|10539.5|10537.5|10539.9|10537.9|10538.3|10536.3|273
1649208300000|2022-04-06 01:25:00|10539.9|10537.9|10539.9|10537.9|10540.1|10538.1|10539.7|10537.7|194
1649208600000|2022-04-06 01:30:00|10539.7|10537.7|10541.4|10539.4|10541.4|10539.4|10539.5|10537.5|410
1649208900000|2022-04-06 01:35:00|10541.8|10539.8|10542.2|10540.2|10542.6|10540.6|10541.8|10539.8|1000
1649209200000|2022-04-06 01:40:00|10542.4|10540.4|10541|10539|10542.6|10540.6|10541|10539|271
1649209500000|2022-04-06 01:45:00|10541.4|10539.4|10542.2|10540.2|10542.6|10540.6|10541.4|10539.4|491
1649209800000|2022-04-06 01:50:00|10542.4|10540.4|10540.5|10538.5|10542.6|10540.6|10539.9|10537.9|597
1649210100000|2022-04-06 01:55:00|10540.3|10538.3|10540.6|10538.6|10540.8|10538.8|10539.5|10537.5|809
1649210400000|2022-04-06 02:00:00|10540.8|10538.8|10539.5|10537.5|10541|10539|10539.5|10537.5|348
1649210700000|2022-04-06 02:05:00|10539.9|10537.9|10539.1|10537.1|10540.3|10538.3|10539.1|10537.1|525
1649211000000|2022-04-06 02:10:00|10539.5|10537.5|10540.6|10538.6|10540.6|10538.6|10538.9|10536.9|243
1649211300000|2022-04-06 02:15:00|10540.5|10538.5|10541|10539|10541.4|10539.4|10540.5|10538.5|205
1649211600000|2022-04-06 02:20:00|10540.8|10538.8|10540.6|10538.6|10541|10539|10540.3|10538.3|114
1649211900000|2022-04-06 02:25:00|10540.5|10538.5|10539.9|10537.9|10540.6|10538.6|10539.5|10537.5|168
1649212200000|2022-04-06 02:30:00|10540.1|10538.1|10539.9|10537.9|10540.3|10538.3|10539.9|10537.9|23
1649212500000|2022-04-06 02:35:00|10539.5|10537.5|10539.5|10537.5|10539.9|10537.9|10539.5|10537.5|207
1649212800000|2022-04-06 02:40:00|10539.7|10537.7|10539.9|10537.9|10540.3|10538.3|10539.5|10537.5|152
1649213100000|2022-04-06 02:45:00|10539.1|10537.1|10538.3|10536.3|10539.5|10537.5|10537.9|10535.9|442
1649213400000|2022-04-06 02:50:00|10537.9|10535.9|10538.3|10536.3|10538.3|10536.3|10537.5|10535.5|404
1649213700000|2022-04-06 02:55:00|10538.7|10536.7|10539.5|10537.5|10539.5|10537.5|10538.7|10536.7|250
1649214000000|2022-04-06 03:00:00|10539.9|10537.9|10540.3|10538.3|10541|10539|10539.9|10537.9|287
1649214300000|2022-04-06 03:05:00|10540.5|10538.5|10540.6|10538.6|10540.6|10538.6|10539.9|10537.9|43
1649214600000|2022-04-06 03:10:00|10540.3|10538.3|10539.1|10537.1|10540.3|10538.3|10538.7|10536.7|389
1649214900000|2022-04-06 03:15:00|10539.3|10537.3|10539.5|10537.5|10539.9|10537.9|10539.1|10537.1|107
1649215200000|2022-04-06 03:20:00|10539.1|10537.1|10539.1|10537.1|10539.5|10537.5|10538.7|10536.7|33
1649215500000|2022-04-06 03:25:00|10539.3|10537.3|10539.3|10537.3|10539.5|10537.5|10538.9|10536.9|113
1649215800000|2022-04-06 03:30:00|10539.1|10537.1|10539.1|10537.1|10539.5|10537.5|10539.1|10537.1|181
1649216100000|2022-04-06 03:35:00|10539.5|10537.5|10539.9|10537.9|10539.9|10537.9|10539.1|10537.1|103
1649216400000|2022-04-06 03:40:00|10540.3|10538.3|10539.9|10537.9|10540.3|10538.3|10539.7|10537.7|37
1649216700000|2022-04-06 03:45:00|10540.3|10538.3|10539.7|10537.7|10540.3|10538.3|10539.5|10537.5|190
1649217000000|2022-04-06 03:50:00|10539.5|10537.5|10539.5|10537.5|10540.1|10538.1|10539.1|10537.1|201
1649217300000|2022-04-06 03:55:00|10539.7|10537.7|10539.5|10537.5|10539.9|10537.9|10539.5|10537.5|280
1649217600000|2022-04-06 04:00:00|10539.7|10537.7|10538.7|10536.7|10539.9|10537.9|10538.7|10536.7|318
1649217900000|2022-04-06 04:05:00|10538.3|10536.3|10537.9|10535.9|10538.3|10536.3|10537.9|10535.9|111
1649218200000|2022-04-06 04:10:00|10537.7|10535.7|10537.1|10535.1|10538.1|10536.1|10536.7|10534.7|315
1649218500000|2022-04-06 04:15:00|10537.3|10535.3|10537.1|10535.1|10538.3|10536.3|10536.7|10534.7|398
1649218800000|2022-04-06 04:20:00|10536.9|10534.9|10537.1|10535.1|10537.3|10535.3|10536.9|10534.9|86
1649219100000|2022-04-06 04:25:00|10536.7|10534.7|10536.7|10534.7|10537.1|10535.1|10535.6|10533.6|849
1649219400000|2022-04-06 04:30:00|10536.4|10534.4|10536|10534|10536.7|10534.7|10535.8|10533.8|536
1649219700000|2022-04-06 04:35:00|10535.8|10533.8|10535.6|10533.6|10536|10534|10535.6|10533.6|76
1649220000000|2022-04-06 04:40:00|10536|10534|10536.7|10534.7|10536.7|10534.7|10535.2|10533.2|233
1649220300000|2022-04-06 04:45:00|10536.5|10534.5|10536.7|10534.7|10537.5|10535.5|10536.4|10534.4|455
1649220600000|2022-04-06 04:50:00|10537.1|10535.1|10536|10534|10537.5|10535.5|10535.8|10533.8|662
1649220900000|2022-04-06 04:55:00|10535.6|10533.6|10536|10534|10536|10534|10535.4|10533.4|45
1649221200000|2022-04-06 05:00:00|10535.8|10533.8|10536|10534|10536|10534|10535.2|10533.2|74
1649221500000|2022-04-06 05:05:00|10535.6|10533.6|10536.4|10534.4|10537.1|10535.1|10535.6|10533.6|145
1649221800000|2022-04-06 05:10:00|10536.7|10534.7|10537.5|10535.5|10537.5|10535.5|10536.4|10534.4|87
1649222100000|2022-04-06 05:15:00|10537.9|10535.9|10536.7|10534.7|10537.9|10535.9|10536.7|10534.7|131
1649222400000|2022-04-06 05:20:00|10537.1|10535.1|10537.5|10535.5|10537.9|10535.9|10536.7|10534.7|158
1649222700000|2022-04-06 05:25:00|10537.3|10535.3|10537.1|10535.1|10537.9|10535.9|10537.1|10535.1|100
1649223000000|2022-04-06 05:30:00|10537.5|10535.5|10538.7|10536.7|10539.1|10537.1|10537.5|10535.5|213
1649223300000|2022-04-06 05:35:00|10538.9|10536.9|10538.7|10536.7|10539.1|10537.1|10538.3|10536.3|198
1649223600000|2022-04-06 05:40:00|10539.1|10537.1|10540.1|10538.1|10540.3|10538.3|10539.1|10537.1|851
1649223900000|2022-04-06 05:45:00|10539.9|10537.9|10539.5|10537.5|10540.3|10538.3|10539.5|10537.5|60
1649224200000|2022-04-06 05:50:00|10539.1|10537.1|10538.7|10536.7|10539.1|10537.1|10538.3|10536.3|108
1649224500000|2022-04-06 05:55:00|10538.3|10536.3|10538.7|10536.7|10538.7|10536.7|10537.9|10535.9|204
1649224800000|2022-04-06 06:00:00|10538.9|10536.9|10540.3|10538.3|10540.5|10538.5|10538.9|10536.9|423
1649225100000|2022-04-06 06:05:00|10540.1|10538.1|10539.9|10537.9|10540.5|10538.5|10539.5|10537.5|355
1649225400000|2022-04-06 06:10:00|10539.5|10537.5|10539.5|10537.5|10540.3|10538.3|10539.1|10537.1|310
1649225700000|2022-04-06 06:15:00|10539.7|10537.7|10541.8|10539.8|10542.2|10540.2|10539.5|10537.5|561
1649226000000|2022-04-06 06:20:00|10542|10540|10542.2|10540.2|10542.6|10540.6|10541.4|10539.4|634
1649226300000|2022-04-06 06:25:00|10542.4|10540.4|10543|10541|10543|10541|10542.2|10540.2|680
1649226600000|2022-04-06 06:30:00|10542.6|10540.6|10542.6|10540.6|10543|10541|10542|10540|1085
1649226900000|2022-04-06 06:35:00|10542.4|10540.4|10543.8|10541.8|10544.4|10542.4|10542.2|10540.2|888
1649227200000|2022-04-06 06:40:00|10543.4|10541.4|10544.9|10542.9|10545.7|10543.7|10543|10541|1257
1649227500000|2022-04-06 06:45:00|10545.1|10543.1|10545.3|10543.3|10545.3|10543.3|10544.9|10542.9|496
1649227800000|2022-04-06 06:50:00|10545.1|10543.1|10543.8|10541.8|10546.1|10544.1|10543.8|10541.8|1158
1649228100000|2022-04-06 06:55:00|10543.6|10541.6|10543.8|10541.8|10543.8|10541.8|10543|10541|1472
1649228400000|2022-04-06 07:00:00|10544|10542|10542.2|10540.2|10544.9|10542.9|10542.2|10540.2|745
1649228700000|2022-04-06 07:05:00|10541.8|10539.8|10541|10539|10542.6|10540.6|10541|10539|658
1649229000000|2022-04-06 07:10:00|10541.2|10539.2|10539.9|10537.9|10541.4|10539.4|10539.3|10537.3|1068
1649229300000|2022-04-06 07:15:00|10540.3|10538.3|10542.6|10540.6|10543.2|10541.2|10539.5|10537.5|1661
1649229600000|2022-04-06 07:20:00|10542.8|10540.8|10541.8|10539.8|10543.4|10541.4|10541.8|10539.8|885
1649229900000|2022-04-06 07:25:00|10542.2|10540.2|10542.2|10540.2|10542.6|10540.6|10541.8|10539.8|1324
1649230200000|2022-04-06 07:30:00|10542|10540|10542.2|10540.2|10542.6|10540.6|10541.8|10539.8|616
1649230500000|2022-04-06 07:35:00|10542.4|10540.4|10540.3|10538.3|10542.4|10540.4|10539.9|10537.9|1274
1649230800000|2022-04-06 07:40:00|10539.9|10537.9|10541.4|10539.4|10541.4|10539.4|10539.9|10537.9|1029
1649231100000|2022-04-06 07:45:00|10541.8|10539.8|10542.6|10540.6|10542.6|10540.6|10540.8|10538.8|944
1649231400000|2022-04-06 07:50:00|10542.4|10540.4|10542.6|10540.6|10542.6|10540.6|10541.6|10539.6|699
1649231700000|2022-04-06 07:55:00|10543|10541|10541.8|10539.8|10543.8|10541.8|10541.4|10539.4|582
1649232000000|2022-04-06 08:00:00|10542.2|10540.2|10543.2|10541.2|10543.8|10541.8|10541.8|10539.8|452
1649232300000|2022-04-06 08:05:00|10543|10541|10542.6|10540.6|10543|10541|10541.4|10539.4|1312
1649232600000|2022-04-06 08:10:00|10542.4|10540.4|10542.6|10540.6|10542.8|10540.8|10542.2|10540.2|153
1649232900000|2022-04-06 08:15:00|10542.4|10540.4|10542.8|10540.8|10543.4|10541.4|10542.2|10540.2|485
1649233200000|2022-04-06 08:20:00|10543|10541|10541.4|10539.4|10543|10541|10540.6|10538.6|573
1649233500000|2022-04-06 08:25:00|10541.2|10539.2|10540.1|10538.1|10541.8|10539.8|10539.5|10537.5|335
1649233800000|2022-04-06 08:30:00|10540.3|10538.3|10541.2|10539.2|10541.4|10539.4|10539.9|10537.9|148
1649234100000|2022-04-06 08:35:00|10541|10539|10541|10539|10541.8|10539.8|10540.3|10538.3|275
1649234400000|2022-04-06 08:40:00|10541.2|10539.2|10542|10540|10542.2|10540.2|10541|10539|459
1649234700000|2022-04-06 08:45:00|10541.8|10539.8|10542.6|10540.6|10543.4|10541.4|10541.8|10539.8|750
1649235000000|2022-04-06 08:50:00|10542.2|10540.2|10543|10541|10543.4|10541.4|10542.2|10540.2|672
1649235300000|2022-04-06 08:55:00|10542.8|10540.8|10543.8|10541.8|10543.8|10541.8|10542.6|10540.6|816
1649235600000|2022-04-06 09:00:00|10544|10542|10544.2|10542.2|10544.2|10542.2|10543.4|10541.4|482
1649235900000|2022-04-06 09:05:00|10544.4|10542.4|10543.8|10541.8|10544.6|10542.6|10543.4|10541.4|251
1649236200000|2022-04-06 09:10:00|10544.2|10542.2|10544.9|10542.9|10544.9|10542.9|10544.2|10542.2|694
1649236500000|2022-04-06 09:15:00|10545.3|10543.3|10544.6|10542.6|10545.3|10543.3|10544.2|10542.2|641
1649236800000|2022-04-06 09:20:00|10544.4|10542.4|10543.8|10541.8|10544.6|10542.6|10543.8|10541.8|176
1649237100000|2022-04-06 09:25:00|10544|10542|10544.6|10542.6|10544.6|10542.6|10543.8|10541.8|394
1649237400000|2022-04-06 09:30:00|10544.4|10542.4|10543.8|10541.8|10544.6|10542.6|10543.8|10541.8|435
1649237700000|2022-04-06 09:35:00|10543.4|10541.4|10543.4|10541.4|10543.8|10541.8|10543|10541|883
1649238000000|2022-04-06 09:40:00|10543.6|10541.6|10543.4|10541.4|10543.6|10541.6|10543|10541|504
1649238300000|2022-04-06 09:45:00|10543.2|10541.2|10543.8|10541.8|10544|10542|10543|10541|555
1649238600000|2022-04-06 09:50:00|10543.4|10541.4|10543.6|10541.6|10543.8|10541.8|10543.2|10541.2|361
1649238900000|2022-04-06 09:55:00|10543.4|10541.4|10544.2|10542.2|10544.9|10542.9|10543.4|10541.4|411
1649239200000|2022-04-06 10:00:00|10543.8|10541.8|10544.2|10542.2|10544.4|10542.4|10543|10541|293
1649239500000|2022-04-06 10:05:00|10544.4|10542.4|10543.8|10541.8|10544.9|10542.9|10543.8|10541.8|578
1649239800000|2022-04-06 10:10:00|10544|10542|10543|10541|10544|10542|10542.6|10540.6|1177
1649240100000|2022-04-06 10:15:00|10543.2|10541.2|10541.6|10539.6|10543.4|10541.4|10540.8|10538.8|1446
1649240400000|2022-04-06 10:20:00|10541.8|10539.8|10541.6|10539.6|10541.8|10539.8|10540.6|10538.6|778
1649240700000|2022-04-06 10:25:00|10541.4|10539.4|10541.4|10539.4|10542.2|10540.2|10541|10539|948
1649241000000|2022-04-06 10:30:00|10541.2|10539.2|10541.4|10539.4|10541.4|10539.4|10541.2|10539.2|693
1649241300000|2022-04-06 10:35:00|10541.2|10539.2|10541.2|10539.2|10541.4|10539.4|10540.6|10538.6|510
1649241600000|2022-04-06 10:40:00|10541|10539|10540.6|10538.6|10541.2|10539.2|10539.5|10537.5|1514
1649241900000|2022-04-06 10:45:00|10540.5|10538.5|10539.9|10537.9|10540.6|10538.6|10539.1|10537.1|1396
1649242200000|2022-04-06 10:50:00|10539.7|10537.7|10541|10539|10541|10539|10539.5|10537.5|716
1649242500000|2022-04-06 10:55:00|10540.6|10538.6|10542.6|10540.6|10543|10541|10540.5|10538.5|824
1649242800000|2022-04-06 11:00:00|10542.8|10540.8|10543|10541|10543.6|10541.6|10542.6|10540.6|1190
1649243100000|2022-04-06 11:05:00|10542.8|10540.8|10543|10541|10543.8|10541.8|10542.6|10540.6|1396
1649243400000|2022-04-06 11:10:00|10542.8|10540.8|10543.4|10541.4|10544|10542|10542.2|10540.2|1249
1649243700000|2022-04-06 11:15:00|10543.2|10541.2|10543.8|10541.8|10543.8|10541.8|10542.2|10540.2|606
1649244000000|2022-04-06 11:20:00|10544|10542|10543.4|10541.4|10544.2|10542.2|10543|10541|932
1649244300000|2022-04-06 11:25:00|10543.2|10541.2|10544.2|10542.2|10544.6|10542.6|10542.8|10540.8|858
1649244600000|2022-04-06 11:30:00|10544.6|10542.6|10544.9|10542.9|10545.3|10543.3|10544.6|10542.6|557
1649244900000|2022-04-06 11:35:00|10544.6|10542.6|10545.3|10543.3|10545.7|10543.7|10544.6|10542.6|980
1649245200000|2022-04-06 11:40:00|10545.7|10543.7|10546.1|10544.1|10546.9|10544.9|10545.3|10543.3|1364
1649245500000|2022-04-06 11:45:00|10545.9|10543.9|10545.7|10543.7|10546.1|10544.1|10544.9|10542.9|1616
1649245800000|2022-04-06 11:50:00|10545.5|10543.5|10544.6|10542.6|10546.1|10544.1|10544.6|10542.6|1166
1649246100000|2022-04-06 11:55:00|10544.9|10542.9|10544|10542|10544.9|10542.9|10543.4|10541.4|1513
1649246400000|2022-04-06 12:00:00|10543.8|10541.8|10545.3|10543.3|10545.3|10543.3|10543.8|10541.8|3503
1649246700000|2022-04-06 12:05:00|10545.5|10543.5|10549.2|10547.2|10549.2|10547.2|10545.3|10543.3|3791
1649247000000|2022-04-06 12:10:00|10549|10547|10548.1|10546.1|10549.2|10547.2|10548.1|10546.1|10401
1649247300000|2022-04-06 12:15:00|10548.5|10546.5|10550.4|10548.4|10550.8|10548.8|10548.5|10546.5|5620
1649247600000|2022-04-06 12:20:00|10550|10548|10551.8|10549.8|10552|10550|10549.2|10547.2|12154
1649247900000|2022-04-06 12:25:00|10552|10550|10548.5|10546.5|10552|10550|10547.3|10545.3|4238
1649248200000|2022-04-06 12:30:00|10548.3|10546.3|10546.9|10544.9|10548.5|10546.5|10546.1|10544.1|2998
1649248500000|2022-04-06 12:35:00|10547.3|10545.3|10546.9|10544.9|10547.3|10545.3|10545.7|10543.7|1568
1649248800000|2022-04-06 12:40:00|10547.3|10545.3|10548.1|10546.1|10548.9|10546.9|10546.9|10544.9|1737
1649249100000|2022-04-06 12:45:00|10547.9|10545.9|10546.5|10544.5|10548.1|10546.1|10546.5|10544.5|3140
1649249400000|2022-04-06 12:50:00|10546.9|10544.9|10546.5|10544.5|10547.3|10545.3|10546.5|10544.5|1985
1649249700000|2022-04-06 12:55:00|10546.7|10544.7|10546.5|10544.5|10547.3|10545.3|10546.1|10544.1|886
1649250000000|2022-04-06 13:00:00|10546.7|10544.7|10546.1|10544.1|10547.3|10545.3|10545.7|10543.7|1556
1649250300000|2022-04-06 13:05:00|10546.3|10544.3|10547.3|10545.3|10547.3|10545.3|10546.1|10544.1|1124
1649250600000|2022-04-06 13:10:00|10546.9|10544.9|10546.5|10544.5|10547.3|10545.3|10546.3|10544.3|912
1649250900000|2022-04-06 13:15:00|10546.9|10544.9|10547.3|10545.3|10547.3|10545.3|10546.1|10544.1|983
1649251200000|2022-04-06 13:20:00|10546.9|10544.9|10545.3|10543.3|10547.3|10545.3|10545.3|10543.3|3202
1649251500000|2022-04-06 13:25:00|10545.7|10543.7|10545.7|10543.7|10546.9|10544.9|10544.9|10542.9|1162
1649251800000|2022-04-06 13:30:00|10546.1|10544.1|10546.9|10544.9|10547.3|10545.3|10545.3|10543.3|2399
1649252100000|2022-04-06 13:35:00|10547.1|10545.1|10546.5|10544.5|10547.3|10545.3|10546.5|10544.5|1525
1649252400000|2022-04-06 13:40:00|10546.1|10544.1|10546.5|10544.5|10546.5|10544.5|10545.3|10543.3|1360
1649252700000|2022-04-06 13:45:00|10546.1|10544.1|10547.3|10545.3|10547.3|10545.3|10546.1|10544.1|2270
1649253000000|2022-04-06 13:50:00|10547.7|10545.7|10548.9|10546.9|10549.2|10547.2|10547.7|10545.7|3159
1649253300000|2022-04-06 13:55:00|10549.2|10547.2|10550|10548|10550|10548|10548.9|10546.9|2369
1649253600000|2022-04-06 14:00:00|10550.4|10548.4|10552.8|10550.8|10553.5|10551.5|10550|10548|5433
1649253900000|2022-04-06 14:05:00|10552.4|10550.4|10550.8|10548.8|10552.8|10550.8|10550.8|10548.8|3249
1649254200000|2022-04-06 14:10:00|10551.2|10549.2|10548.9|10546.9|10551.2|10549.2|10548.9|10546.9|3577
1649254500000|2022-04-06 14:15:00|10549.2|10547.2|10550.8|10548.8|10551.2|10549.2|10548.9|10546.9|3557
1649254800000|2022-04-06 14:20:00|10551|10549|10551.2|10549.2|10552|10550|10550.4|10548.4|2760
1649255100000|2022-04-06 14:25:00|10551.6|10549.6|10549.6|10547.6|10551.6|10549.6|10549.6|10547.6|1469
1649255400000|2022-04-06 14:30:00|10549.8|10547.8|10548.5|10546.5|10550|10548|10548.1|10546.1|2876
1649255700000|2022-04-06 14:35:00|10548.1|10546.1|10549.2|10547.2|10549.6|10547.6|10548.1|10546.1|1827
1649256000000|2022-04-06 14:40:00|10548.9|10546.9|10551.2|10549.2|10551.6|10549.6|10548.9|10546.9|1816
1649256300000|2022-04-06 14:45:00|10550.8|10548.8|10552|10550|10552|10550|10550.8|10548.8|3680
1649256600000|2022-04-06 14:50:00|10552.2|10550.2|10550|10548|10552.4|10550.4|10550|10548|3376
1649256900000|2022-04-06 14:55:00|10549.6|10547.6|10549.6|10547.6|10550.4|10548.4|10549.6|10547.6|1270
1649257200000|2022-04-06 15:00:00|10549.4|10547.4|10552|10550|10552|10550|10549.2|10547.2|2345
1649257500000|2022-04-06 15:05:00|10552.4|10550.4|10553.1|10551.1|10553.5|10551.5|10552|10550|5167
1649257800000|2022-04-06 15:10:00|10553.5|10551.5|10554.3|10552.3|10554.3|10552.3|10553.5|10551.5|2721
1649258100000|2022-04-06 15:15:00|10553.9|10551.9|10554.7|10552.7|10554.7|10552.7|10553.9|10551.9|1680
1649258400000|2022-04-06 15:20:00|10554.3|10552.3|10555.1|10553.1|10555.5|10553.5|10554.3|10552.3|2804
1649258700000|2022-04-06 15:25:00|10554.7|10552.7|10555.1|10553.1|10555.5|10553.5|10554.3|10552.3|1285
1649259000000|2022-04-06 15:30:00|10554.9|10552.9|10556.3|10554.3|10556.3|10554.3|10554.7|10552.7|5698
1649259300000|2022-04-06 15:35:00|10555.9|10553.9|10557.1|10555.1|10557.8|10555.8|10555.9|10553.9|3664
1649259600000|2022-04-06 15:40:00|10557.4|10555.4|10557.8|10555.8|10558.6|10556.6|10557.4|10555.4|2722
1649259900000|2022-04-06 15:45:00|10558|10556|10558.2|10556.2|10558.6|10556.6|10557.8|10555.8|2253
1649260200000|2022-04-06 15:50:00|10558.6|10556.6|10557.4|10555.4|10559.4|10557.4|10557.4|10555.4|3520
1649260500000|2022-04-06 15:55:00|10557.1|10555.1|10556.7|10554.7|10557.4|10555.4|10556.3|10554.3|1788
1649260800000|2022-04-06 16:00:00|10556.5|10554.5|10556.3|10554.3|10557.1|10555.1|10556.3|10554.3|1285
1649261100000|2022-04-06 16:05:00|10555.9|10553.9|10555.5|10553.5|10557.1|10555.1|10555.5|10553.5|2573
1649261400000|2022-04-06 16:10:00|10555.9|10553.9|10555.9|10553.9|10555.9|10553.9|10555.5|10553.5|982
1649261700000|2022-04-06 16:15:00|10556.3|10554.3|10555.9|10553.9|10556.7|10554.7|10555.9|10553.9|1065
1649262000000|2022-04-06 16:20:00|10555.5|10553.5|10556.7|10554.7|10556.7|10554.7|10555.5|10553.5|2003
1649262300000|2022-04-06 16:25:00|10557.1|10555.1|10557.4|10555.4|10558.2|10556.2|10556.7|10554.7|1557
1649262600000|2022-04-06 16:30:00|10557.6|10555.6|10557.8|10555.8|10557.8|10555.8|10557.4|10555.4|395
1649262900000|2022-04-06 16:35:00|10557.4|10555.4|10558.6|10556.6|10558.6|10556.6|10557.4|10555.4|1393
1649263200000|2022-04-06 16:40:00|10559|10557|10558.2|10556.2|10559.4|10557.4|10558.2|10556.2|2217
1649263500000|2022-04-06 16:45:00|10557.8|10555.8|10556.3|10554.3|10557.8|10555.8|10555.9|10553.9|3537
1649263800000|2022-04-06 16:50:00|10556.5|10554.5|10556.7|10554.7|10557.4|10555.4|10556.3|10554.3|1379
1649264100000|2022-04-06 16:55:00|10556.9|10554.9|10557.4|10555.4|10557.4|10555.4|10556.7|10554.7|991
1649264400000|2022-04-06 17:00:00|10557.3|10555.3|10557.1|10555.1|10557.4|10555.4|10556.3|10554.3|1734
1649264700000|2022-04-06 17:05:00|10556.7|10554.7|10556.3|10554.3|10556.7|10554.7|10556.3|10554.3|1081
1649265000000|2022-04-06 17:10:00|10556.7|10554.7|10555.5|10553.5|10556.7|10554.7|10555.5|10553.5|1659
1649265300000|2022-04-06 17:15:00|10555.7|10553.7|10556.3|10554.3|10556.7|10554.7|10555.5|10553.5|2553
1649265600000|2022-04-06 17:20:00|10556.7|10554.7|10557.1|10555.1|10557.4|10555.4|10556.7|10554.7|2021
1649265900000|2022-04-06 17:25:00|10556.7|10554.7|10556.7|10554.7|10556.7|10554.7|10556.3|10554.3|668
1649266200000|2022-04-06 17:30:00|10557.1|10555.1|10557.1|10555.1|10557.4|10555.4|10556.7|10554.7|968
1649266500000|2022-04-06 17:35:00|10557.4|10555.4|10557.3|10555.3|10557.4|10555.4|10557.1|10555.1|644
1649266800000|2022-04-06 17:40:00|10557.1|10555.1|10557.8|10555.8|10558.2|10556.2|10557.1|10555.1|2138
1649267100000|2022-04-06 17:45:00|10558.2|10556.2|10557.8|10555.8|10558.6|10556.6|10557.4|10555.4|2883
1649267400000|2022-04-06 17:50:00|10558|10556|10557.8|10555.8|10558|10556|10557.1|10555.1|2079
1649267700000|2022-04-06 17:55:00|10557.4|10555.4|10557.4|10555.4|10558.2|10556.2|10557.1|10555.1|1903
1649268000000|2022-04-06 18:00:00|10557.6|10555.6|10559.4|10557.4|10567.4|10565.4|10553.9|10551.9|7803
1649268300000|2022-04-06 18:05:00|10559.8|10557.8|10552.4|10550.4|10560.2|10558.2|10552|10550|6149
1649268600000|2022-04-06 18:10:00|10552.2|10550.2|10552|10550|10552.8|10550.8|10548.5|10546.5|5258
1649268900000|2022-04-06 18:15:00|10551.2|10549.2|10549.2|10547.2|10551.6|10549.6|10548.5|10546.5|4555
1649269200000|2022-04-06 18:20:00|10548.9|10546.9|10548.9|10546.9|10551.6|10549.6|10548.9|10546.9|4664
1649269500000|2022-04-06 18:25:00|10548.5|10546.5|10551.2|10549.2|10552|10550|10548.5|10546.5|4485
1649269800000|2022-04-06 18:30:00|10550.8|10548.8|10550|10548|10552.4|10550.4|10549.6|10547.6|4011
1649270100000|2022-04-06 18:35:00|10549.8|10547.8|10548.5|10546.5|10550.8|10548.8|10548.5|10546.5|3930
1649270400000|2022-04-06 18:40:00|10548.9|10546.9|10550.8|10548.8|10550.8|10548.8|10548.7|10546.7|3881
1649270700000|2022-04-06 18:45:00|10550.4|10548.4|10553.1|10551.1|10554.3|10552.3|10550.4|10548.4|4473
1649271000000|2022-04-06 18:50:00|10553.5|10551.5|10554.7|10552.7|10554.7|10552.7|10552.4|10550.4|3900
1649271300000|2022-04-06 18:55:00|10555.1|10553.1|10555.9|10553.9|10557.8|10555.8|10554.7|10552.7|6897
1649271600000|2022-04-06 19:00:00|10555.7|10553.7|10556.3|10554.3|10556.7|10554.7|10555.1|10553.1|1430
1649271900000|2022-04-06 19:05:00|10555.9|10553.9|10555.9|10553.9|10556.7|10554.7|10555.5|10553.5|1399
1649272200000|2022-04-06 19:10:00|10556.3|10554.3|10555.1|10553.1|10556.7|10554.7|10554.7|10552.7|1952
1649272500000|2022-04-06 19:15:00|10555.5|10553.5|10555.5|10553.5|10556.5|10554.5|10555.1|10553.1|1096
1649272800000|2022-04-06 19:20:00|10555.9|10553.9|10557.1|10555.1|10557.4|10555.4|10555.9|10553.9|599
1649273100000|2022-04-06 19:25:00|10556.7|10554.7|10557.1|10555.1|10557.1|10555.1|10556.7|10554.7|1388
1649273400000|2022-04-06 19:30:00|10557.4|10555.4|10557.4|10555.4|10557.8|10555.8|10557.1|10555.1|1465
1649273700000|2022-04-06 19:35:00|10557.1|10555.1|10557.1|10555.1|10557.4|10555.4|10556.3|10554.3|1120
1649274000000|2022-04-06 19:40:00|10557.4|10555.4|10556.7|10554.7|10557.4|10555.4|10556.3|10554.3|626
1649274300000|2022-04-06 19:45:00|10556.3|10554.3|10557.4|10555.4|10557.4|10555.4|10556.3|10554.3|1273
1649274600000|2022-04-06 19:50:00|10557.1|10555.1|10557.4|10555.4|10559|10557|10557.1|10555.1|1219
1649274900000|2022-04-06 19:55:00|10557.6|10555.6|10557.4|10555.4|10557.8|10555.8|10557.1|10555.1|1441
1649275200000|2022-04-06 20:00:00|10557.1|10555.1|10557.1|10555.1|10557.8|10555.8|10557.1|10555.1|933
1649275500000|2022-04-06 20:05:00|10557.4|10555.4|10559|10557|10559|10557|10557.4|10555.4|963
1649275800000|2022-04-06 20:10:00|10559.4|10557.4|10559.6|10557.6|10560.2|10558.2|10559.4|10557.4|1033
1649276100000|2022-04-06 20:15:00|10559.4|10557.4|10561|10559|10561.4|10559.4|10559.4|10557.4|588
1649276400000|2022-04-06 20:20:00|10561.2|10559.2|10560.6|10558.6|10561.4|10559.4|10560.2|10558.2|909
1649276700000|2022-04-06 20:25:00|10560.2|10558.2|10559.8|10557.8|10560.6|10558.6|10559.8|10557.8|1429
1649277000000|2022-04-06 20:30:00|10560.2|10558.2|10560.6|10558.6|10560.6|10558.6|10559.8|10557.8|1525
1649277300000|2022-04-06 20:35:00|10561|10559|10561|10559|10561|10559|10560.6|10558.6|1173
1649277600000|2022-04-06 20:40:00|10560.8|10558.8|10559.8|10557.8|10561|10559|10559.8|10557.8|989
1649277900000|2022-04-06 20:45:00|10560.2|10558.2|10561.7|10559.7|10562.5|10560.5|10560|10558|1863
1649278200000|2022-04-06 20:50:00|10561.9|10559.9|10562.1|10560.1|10562.1|10560.1|10561.4|10559.4|898
1649278500000|2022-04-06 20:55:00|10561.9|10559.9|10561.7|10559.7|10562.5|10560.5|10561.7|10559.7|1060
1649282400000|2022-04-06 22:00:00|10562.5|10560.5|10563.3|10561.3|10565.6|10563.6|10562.5|10560.5|1000
1649282700000|2022-04-06 22:05:00|10563.7|10561.7|10563.5|10561.5|10564.1|10562.1|10563.5|10561.5|77
1649283000000|2022-04-06 22:10:00|10563.7|10561.7|10563.7|10561.7|10563.7|10561.7|10563.3|10561.3|84
1649283300000|2022-04-06 22:15:00|10563.5|10561.5|10563.7|10561.7|10563.7|10561.7|10563.5|10561.5|72
1649283600000|2022-04-06 22:20:00|10563.3|10561.3|10562.3|10560.3|10563.3|10561.3|10562.3|10560.3|171
1649283900000|2022-04-06 22:25:00|10562.1|10560.1|10561.7|10559.7|10562.1|10560.1|10561.2|10559.2|489
1649284200000|2022-04-06 22:30:00|10561.5|10559.5|10562.9|10560.9|10562.9|10560.9|10561.5|10559.5|519
1649284500000|2022-04-06 22:35:00|10562.7|10560.7|10562.1|10560.1|10562.9|10560.9|10562.1|10560.1|18
1649284800000|2022-04-06 22:40:00|10561.9|10559.9|10560.6|10558.6|10562.1|10560.1|10560.6|10558.6|72
1649285100000|2022-04-06 22:45:00|10561|10559|10561.5|10559.5|10562.1|10560.1|10560.6|10558.6|104
1649285400000|2022-04-06 22:50:00|10561.7|10559.7|10562.1|10560.1|10562.5|10560.5|10561.5|10559.5|118
1649285700000|2022-04-06 22:55:00|10561.7|10559.7|10561.7|10559.7|10562.1|10560.1|10561.4|10559.4|314
1649286000000|2022-04-06 23:00:00|10561.5|10559.5|10561.7|10559.7|10561.7|10559.7|10561|10559|158
1649286300000|2022-04-06 23:05:00|10562.1|10560.1|10561.7|10559.7|10562.5|10560.5|10561|10559|265
1649286600000|2022-04-06 23:10:00|10561.5|10559.5|10561.4|10559.4|10562.5|10560.5|10561|10559|337
1649286900000|2022-04-06 23:15:00|10561.2|10559.2|10561.4|10559.4|10561.7|10559.7|10561.2|10559.2|67
1649287200000|2022-04-06 23:20:00|10561.7|10559.7|10561.7|10559.7|10562.1|10560.1|10561.7|10559.7|34
1649287500000|2022-04-06 23:25:00|10562.1|10560.1|10561.7|10559.7|10562.1|10560.1|10561.7|10559.7|20
1649287800000|2022-04-06 23:30:00|10562.1|10560.1|10561.7|10559.7|10562.5|10560.5|10561.7|10559.7|137
1649288100000|2022-04-06 23:35:00|10561.9|10559.9|10563.7|10561.7|10563.7|10561.7|10561.7|10559.7|504
1649288400000|2022-04-06 23:40:00|10564.1|10562.1|10562.5|10560.5|10564.1|10562.1|10562.5|10560.5|156
1649288700000|2022-04-06 23:45:00|10562.9|10560.9|10563.7|10561.7|10563.7|10561.7|10562.9|10560.9|318
1649289000000|2022-04-06 23:50:00|10564.1|10562.1|10564.7|10562.7|10565.6|10563.6|10564.1|10562.1|880
1649289300000|2022-04-06 23:55:00|10564.5|10562.5|10564.7|10562.7|10564.9|10562.9|10564.5|10562.5|85
1649289600000|2022-04-07 00:00:00|10564.9|10562.9|10567.6|10565.6|10568|10566|10564.9|10562.9|1287
1649289900000|2022-04-07 00:05:00|10568|10566|10570.3|10568.3|10570.5|10568.5|10568|10566|1208
1649290200000|2022-04-07 00:10:00|10570.5|10568.5|10572.5|10570.5|10573.1|10571.1|10570.5|10568.5|1278
1649290500000|2022-04-07 00:15:00|10572.7|10570.7|10569.6|10567.6|10573.1|10571.1|10569.6|10567.6|892
1649290800000|2022-04-07 00:20:00|10569.8|10567.8|10569.9|10567.9|10570.9|10568.9|10569.2|10567.2|890
1649291100000|2022-04-07 00:25:00|10570.1|10568.1|10574.2|10572.2|10574.2|10572.2|10569.9|10567.9|956
1649291400000|2022-04-07 00:30:00|10573.9|10571.9|10574.2|10572.2|10575.8|10573.8|10573.5|10571.5|797
1649291700000|2022-04-07 00:35:00|10574.4|10572.4|10573.9|10571.9|10575.4|10573.4|10573.9|10571.9|232
1649292000000|2022-04-07 00:40:00|10574.2|10572.2|10572.3|10570.3|10574.2|10572.2|10572.3|10570.3|458
1649292300000|2022-04-07 00:45:00|10572.5|10570.5|10570.7|10568.7|10572.7|10570.7|10570.3|10568.3|741
1649292600000|2022-04-07 00:50:00|10570.3|10568.3|10571.5|10569.5|10571.9|10569.9|10570.3|10568.3|709
1649292900000|2022-04-07 00:55:00|10571.3|10569.3|10571.1|10569.1|10571.9|10569.9|10570.7|10568.7|494
1649293200000|2022-04-07 01:00:00|10570.9|10568.9|10569.9|10567.9|10570.9|10568.9|10569.9|10567.9|268
1649293500000|2022-04-07 01:05:00|10570.1|10568.1|10568.4|10566.4|10570.3|10568.3|10568.4|10566.4|595
1649293800000|2022-04-07 01:10:00|10568|10566|10567.6|10565.6|10568|10566|10566.8|10564.8|572
1649294100000|2022-04-07 01:15:00|10567.2|10565.2|10564.9|10562.9|10567.2|10565.2|10564.5|10562.5|1030
1649294400000|2022-04-07 01:20:00|10564.7|10562.7|10565.3|10563.3|10565.3|10563.3|10564.5|10562.5|970
1649294700000|2022-04-07 01:25:00|10565.1|10563.1|10565.3|10563.3|10565.6|10563.6|10564.9|10562.9|296
1649295000000|2022-04-07 01:30:00|10565.6|10563.6|10568.4|10566.4|10568.8|10566.8|10565.5|10563.5|909
1649295300000|2022-04-07 01:35:00|10568|10566|10568|10566|10568.4|10566.4|10567.2|10565.2|799
1649295600000|2022-04-07 01:40:00|10568.4|10566.4|10568.4|10566.4|10569.6|10567.6|10568|10566|934
1649295900000|2022-04-07 01:45:00|10568.2|10566.2|10568.4|10566.4|10569.2|10567.2|10568|10566|233
1649296200000|2022-04-07 01:50:00|10568.8|10566.8|10568.8|10566.8|10569.2|10567.2|10568.4|10566.4|108
1649296500000|2022-04-07 01:55:00|10568.4|10566.4|10569.6|10567.6|10570.1|10568.1|10568.4|10566.4|225
1649296800000|2022-04-07 02:00:00|10569.2|10567.2|10569.2|10567.2|10569.6|10567.6|10569.2|10567.2|318
1649297100000|2022-04-07 02:05:00|10568.6|10566.6|10567.6|10565.6|10568.8|10566.8|10567.4|10565.4|184
1649297400000|2022-04-07 02:10:00|10567.4|10565.4|10567.2|10565.2|10567.4|10565.4|10566.4|10564.4|122
1649297700000|2022-04-07 02:15:00|10566.8|10564.8|10567.4|10565.4|10567.6|10565.6|10566.4|10564.4|202
1649298000000|2022-04-07 02:20:00|10567.2|10565.2|10566.4|10564.4|10567.4|10565.4|10566.4|10564.4|55
1649298300000|2022-04-07 02:25:00|10566.2|10564.2|10566.4|10564.4|10566.8|10564.8|10566|10564|68
1649298600000|2022-04-07 02:30:00|10566.6|10564.6|10565.6|10563.6|10566.8|10564.8|10565.3|10563.3|308
1649298900000|2022-04-07 02:35:00|10565.8|10563.8|10566|10564|10566.4|10564.4|10565.6|10563.6|81
1649299200000|2022-04-07 02:40:00|10565.6|10563.6|10565.6|10563.6|10566|10564|10565.3|10563.3|75
1649299500000|2022-04-07 02:45:00|10565.8|10563.8|10566.4|10564.4|10566.8|10564.8|10565.6|10563.6|65
1649299800000|2022-04-07 02:50:00|10566.2|10564.2|10566.8|10564.8|10566.8|10564.8|10565.8|10563.8|50
1649300100000|2022-04-07 02:55:00|10566.6|10564.6|10566.8|10564.8|10567.4|10565.4|10566.4|10564.4|86
1649300400000|2022-04-07 03:00:00|10566.4|10564.4|10566.4|10564.4|10566.4|10564.4|10566.4|10564.4|163
1649300700000|2022-04-07 03:05:00|10566|10564|10565.6|10563.6|10566|10564|10565.6|10563.6|81
1649301000000|2022-04-07 03:10:00|10566|10564|10566.8|10564.8|10566.8|10564.8|10565.6|10563.6|170
1649301300000|2022-04-07 03:15:00|10567.2|10565.2|10567.2|10565.2|10567.2|10565.2|10566.8|10564.8|103
1649301600000|2022-04-07 03:20:00|10566.8|10564.8|10566.8|10564.8|10566.8|10564.8|10566.8|10564.8|22
1649301900000|2022-04-07 03:25:00|10566.6|10564.6|10566.4|10564.4|10566.6|10564.6|10566|10564|879
1649302200000|2022-04-07 03:30:00|10566|10564|10565.6|10563.6|10566.2|10564.2|10565.6|10563.6|138
1649302500000|2022-04-07 03:35:00|10565.8|10563.8|10565.6|10563.6|10566|10564|10565.6|10563.6|238
1649302800000|2022-04-07 03:40:00|10566|10564|10566|10564|10566.4|10564.4|10565.6|10563.6|452
1649303100000|2022-04-07 03:45:00|10566.2|10564.2|10566|10564|10566.2|10564.2|10565.6|10563.6|90
1649303400000|2022-04-07 03:50:00|10565.6|10563.6|10566.4|10564.4|10566.8|10564.8|10565.6|10563.6|117
1649303700000|2022-04-07 03:55:00|10566.8|10564.8|10566.8|10564.8|10566.8|10564.8|10566.4|10564.4|113
1649304000000|2022-04-07 04:00:00|10567.2|10565.2|10567.2|10565.2|10567.4|10565.4|10567.2|10565.2|62
1649304300000|2022-04-07 04:05:00|10566.8|10564.8|10566.4|10564.4|10567|10565|10566.4|10564.4|151
1649304600000|2022-04-07 04:10:00|10566.6|10564.6|10566|10564|10566.8|10564.8|10565.5|10563.5|206
1649304900000|2022-04-07 04:15:00|10566.2|10564.2|10566.6|10564.6|10566.8|10564.8|10566|10564|124
1649305200000|2022-04-07 04:20:00|10566.4|10564.4|10566|10564|10566.6|10564.6|10566|10564|68
1649305500000|2022-04-07 04:25:00|10566.2|10564.2|10566|10564|10566.2|10564.2|10566|10564|52
1649305800000|2022-04-07 04:30:00|10565.8|10563.8|10564.5|10562.5|10565.8|10563.8|10564.5|10562.5|563
1649306100000|2022-04-07 04:35:00|10564.7|10562.7|10565.6|10563.6|10565.6|10563.6|10564.7|10562.7|405
1649306400000|2022-04-07 04:40:00|10566|10564|10565.6|10563.6|10566.4|10564.4|10565.6|10563.6|678
1649306700000|2022-04-07 04:45:00|10565.8|10563.8|10566.4|10564.4|10566.4|10564.4|10565.8|10563.8|315
1649307000000|2022-04-07 04:50:00|10566|10564|10566.4|10564.4|10566.4|10564.4|10566|10564|511
1649307300000|2022-04-07 04:55:00|10566.8|10564.8|10566.8|10564.8|10566.8|10564.8|10566.8|10564.8|326
1649307600000|2022-04-07 05:00:00|10567.2|10565.2|10567.2|10565.2|10567.6|10565.6|10567.2|10565.2|328
1649307900000|2022-04-07 05:05:00|10567.4|10565.4|10566.8|10564.8|10567.6|10565.6|10566.8|10564.8|473
1649308200000|2022-04-07 05:10:00|10566.6|10564.6|10566.4|10564.4|10566.8|10564.8|10566|10564|61
1649308500000|2022-04-07 05:15:00|10566.8|10564.8|10566|10564|10566.8|10564.8|10566|10564|193
1649308800000|2022-04-07 05:20:00|10566.4|10564.4|10567.2|10565.2|10567.4|10565.4|10566.4|10564.4|203
1649309100000|2022-04-07 05:25:00|10567.4|10565.4|10567.6|10565.6|10568|10566|10567.2|10565.2|162
1649309400000|2022-04-07 05:30:00|10568|10566|10568|10566|10568.4|10566.4|10568|10566|135
1649309700000|2022-04-07 05:35:00|10568.4|10566.4|10567.6|10565.6|10568.4|10566.4|10567.6|10565.6|274
1649310000000|2022-04-07 05:40:00|10567.4|10565.4|10568|10566|10568.4|10566.4|10567.4|10565.4|256
1649310300000|2022-04-07 05:45:00|10567.6|10565.6|10568|10566|10568.4|10566.4|10567.6|10565.6|240
1649310600000|2022-04-07 05:50:00|10567.6|10565.6|10567.8|10565.8|10568.4|10566.4|10567.6|10565.6|178
1649310900000|2022-04-07 05:55:00|10568|10566|10569.2|10567.2|10569.2|10567.2|10568|10566|646
1649311200000|2022-04-07 06:00:00|10568.8|10566.8|10569.6|10567.6|10569.9|10567.9|10568.4|10566.4|607
1649311500000|2022-04-07 06:05:00|10569.4|10567.4|10570.3|10568.3|10570.3|10568.3|10569.4|10567.4|430
1649311800000|2022-04-07 06:10:00|10570.1|10568.1|10571.1|10569.1|10571.5|10569.5|10569.9|10567.9|1332
1649312100000|2022-04-07 06:15:00|10570.9|10568.9|10570.3|10568.3|10571.5|10569.5|10569.9|10567.9|1020
1649312400000|2022-04-07 06:20:00|10569.9|10567.9|10571.1|10569.1|10571.1|10569.1|10569.9|10567.9|367
1649312700000|2022-04-07 06:25:00|10571.3|10569.3|10570.7|10568.7|10571.9|10569.9|10570.7|10568.7|1453
1649313000000|2022-04-07 06:30:00|10571.1|10569.1|10572.7|10570.7|10572.7|10570.7|10571.1|10569.1|1175
1649313300000|2022-04-07 06:35:00|10572.5|10570.5|10571.7|10569.7|10572.7|10570.7|10570.7|10568.7|856
1649313600000|2022-04-07 06:40:00|10571.5|10569.5|10572.3|10570.3|10572.7|10570.7|10571.5|10569.5|1024
1649313900000|2022-04-07 06:45:00|10572.7|10570.7|10573.9|10571.9|10574.2|10572.2|10572.3|10570.3|3398
1649314200000|2022-04-07 06:50:00|10573.7|10571.7|10573.5|10571.5|10574|10572|10573.1|10571.1|1114
1649314500000|2022-04-07 06:55:00|10573.1|10571.1|10571.1|10569.1|10573.1|10571.1|10571.1|10569.1|902
1649314800000|2022-04-07 07:00:00|10571.5|10569.5|10573.1|10571.1|10573.5|10571.5|10571.5|10569.5|1773
1649315100000|2022-04-07 07:05:00|10572.9|10570.9|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|395
1649315400000|2022-04-07 07:10:00|10572.7|10570.7|10571.5|10569.5|10573.1|10571.1|10571.1|10569.1|838
1649315700000|2022-04-07 07:15:00|10571.3|10569.3|10571.5|10569.5|10571.9|10569.9|10571.1|10569.1|667
1649316000000|2022-04-07 07:20:00|10571.9|10569.9|10572.7|10570.7|10573.1|10571.1|10571.9|10569.9|666
1649316300000|2022-04-07 07:25:00|10572.5|10570.5|10571.1|10569.1|10572.7|10570.7|10571.1|10569.1|1493
1649316600000|2022-04-07 07:30:00|10570.7|10568.7|10572.3|10570.3|10572.7|10570.7|10570.7|10568.7|744
1649316900000|2022-04-07 07:35:00|10571.9|10569.9|10569.8|10567.8|10571.9|10569.9|10569.6|10567.6|2016
1649317200000|2022-04-07 07:40:00|10569.6|10567.6|10569.4|10567.4|10569.9|10567.9|10568.8|10566.8|860
1649317500000|2022-04-07 07:45:00|10569.6|10567.6|10568.8|10566.8|10569.6|10567.6|10568.4|10566.4|1174
1649317800000|2022-04-07 07:50:00|10569.2|10567.2|10569.2|10567.2|10570.1|10568.1|10568.8|10566.8|881
1649318100000|2022-04-07 07:55:00|10569.6|10567.6|10569.6|10567.6|10570.7|10568.7|10569.4|10567.4|642
1649318400000|2022-04-07 08:00:00|10569.4|10567.4|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|372
1649318700000|2022-04-07 08:05:00|10569.9|10567.9|10570.3|10568.3|10570.3|10568.3|10569.6|10567.6|761
1649319000000|2022-04-07 08:10:00|10570.7|10568.7|10571.9|10569.9|10571.9|10569.9|10570.3|10568.3|850
1649319300000|2022-04-07 08:15:00|10571.7|10569.7|10570.3|10568.3|10571.9|10569.9|10570.3|10568.3|788
1649319600000|2022-04-07 08:20:00|10570.7|10568.7|10570.9|10568.9|10571.5|10569.5|10570.3|10568.3|393
1649319900000|2022-04-07 08:25:00|10571.1|10569.1|10571.1|10569.1|10571.1|10569.1|10569.9|10567.9|219
1649320200000|2022-04-07 08:30:00|10570.9|10568.9|10569.6|10567.6|10571.1|10569.1|10569.6|10567.6|244
1649320500000|2022-04-07 08:35:00|10569.9|10567.9|10569.2|10567.2|10569.9|10567.9|10568.8|10566.8|605
1649320800000|2022-04-07 08:40:00|10569.6|10567.6|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|573
1649321100000|2022-04-07 08:45:00|10568.8|10566.8|10569.2|10567.2|10569.4|10567.4|10568.8|10566.8|499
1649321400000|2022-04-07 08:50:00|10569.4|10567.4|10570.3|10568.3|10570.7|10568.7|10569.4|10567.4|624
1649321700000|2022-04-07 08:55:00|10570.7|10568.7|10571.1|10569.1|10571.1|10569.1|10570.7|10568.7|468
1649322000000|2022-04-07 09:00:00|10570.7|10568.7|10570.7|10568.7|10571.1|10569.1|10570.7|10568.7|292
1649322300000|2022-04-07 09:05:00|10570.5|10568.5|10570.3|10568.3|10571.1|10569.1|10570.3|10568.3|316
1649322600000|2022-04-07 09:10:00|10570.7|10568.7|10569.9|10567.9|10570.7|10568.7|10569.6|10567.6|422
1649322900000|2022-04-07 09:15:00|10569.6|10567.6|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|326
1649323200000|2022-04-07 09:20:00|10569.9|10567.9|10569.6|10567.6|10570.3|10568.3|10569.2|10567.2|1118
1649323500000|2022-04-07 09:25:00|10569.9|10567.9|10569.6|10567.6|10570.3|10568.3|10569.2|10567.2|1183
1649323800000|2022-04-07 09:30:00|10569.2|10567.2|10569.8|10567.8|10569.9|10567.9|10569.2|10567.2|300
1649324100000|2022-04-07 09:35:00|10569.6|10567.6|10569.2|10567.2|10570.3|10568.3|10569.2|10567.2|442
1649324400000|2022-04-07 09:40:00|10568.8|10566.8|10569.6|10567.6|10569.9|10567.9|10568.4|10566.4|1536
1649324700000|2022-04-07 09:45:00|10569.8|10567.8|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|192
1649325000000|2022-04-07 09:50:00|10569.4|10567.4|10569.6|10567.6|10569.9|10567.9|10568.8|10566.8|264
1649325300000|2022-04-07 09:55:00|10569.2|10567.2|10568.8|10566.8|10569.2|10567.2|10568.4|10566.4|607
1649325600000|2022-04-07 10:00:00|10568.6|10566.6|10568.8|10566.8|10569.2|10567.2|10568.4|10566.4|375
1649325900000|2022-04-07 10:05:00|10568.6|10566.6|10569|10567|10569.2|10567.2|10568.4|10566.4|705
1649326200000|2022-04-07 10:10:00|10569.2|10567.2|10568.8|10566.8|10569.2|10567.2|10568.2|10566.2|610
1649326500000|2022-04-07 10:15:00|10569.2|10567.2|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|499
1649326800000|2022-04-07 10:20:00|10569.6|10567.6|10569.2|10567.2|10569.6|10567.6|10569.2|10567.2|95
1649327100000|2022-04-07 10:25:00|10569.4|10567.4|10568.8|10566.8|10569.6|10567.6|10568.8|10566.8|105
1649327400000|2022-04-07 10:30:00|10568.6|10566.6|10569.2|10567.2|10569.2|10567.2|10568.4|10566.4|353
1649327700000|2022-04-07 10:35:00|10568.8|10566.8|10568.4|10566.4|10568.8|10566.8|10568|10566|350
1649328000000|2022-04-07 10:40:00|10568|10566|10568.4|10566.4|10568.4|10566.4|10567.6|10565.6|503
1649328300000|2022-04-07 10:45:00|10568.8|10566.8|10567.6|10565.6|10568.8|10566.8|10567.2|10565.2|856
1649328600000|2022-04-07 10:50:00|10568|10566|10568.4|10566.4|10568.4|10566.4|10567.6|10565.6|503
1649328900000|2022-04-07 10:55:00|10568.8|10566.8|10568.4|10566.4|10568.8|10566.8|10567.2|10565.2|868
1649329200000|2022-04-07 11:00:00|10568.2|10566.2|10568|10566|10568.4|10566.4|10566.8|10564.8|853
1649329500000|2022-04-07 11:05:00|10568.2|10566.2|10567.6|10565.6|10568.4|10566.4|10565.3|10563.3|1729
1649329800000|2022-04-07 11:10:00|10567.4|10565.4|10568.2|10566.2|10568.4|10566.4|10567.2|10565.2|1269
1649330100000|2022-04-07 11:15:00|10568.4|10566.4|10567.6|10565.6|10568.4|10566.4|10567.2|10565.2|1020
1649330400000|2022-04-07 11:20:00|10567.4|10565.4|10566.8|10564.8|10567.6|10565.6|10566.6|10564.6|469
1649330700000|2022-04-07 11:25:00|10567.2|10565.2|10567.6|10565.6|10568|10566|10566.8|10564.8|690
1649331000000|2022-04-07 11:30:00|10567.2|10565.2|10566.2|10564.2|10567.6|10565.6|10566|10564|1322
1649331300000|2022-04-07 11:35:00|10566.4|10564.4|10564.1|10562.1|10566.4|10564.4|10563.7|10561.7|3387
1649331600000|2022-04-07 11:40:00|10563.9|10561.9|10564.1|10562.1|10564.3|10562.3|10562.5|10560.5|1478
1649331900000|2022-04-07 11:45:00|10564.3|10562.3|10564.5|10562.5|10564.9|10562.9|10563.7|10561.7|1528
1649332200000|2022-04-07 11:50:00|10564.3|10562.3|10564.9|10562.9|10566|10564|10564.1|10562.1|854
1649332500000|2022-04-07 11:55:00|10564.7|10562.7|10564.9|10562.9|10565.6|10563.6|10564.1|10562.1|3047
1649332800000|2022-04-07 12:00:00|10564.7|10562.7|10565.3|10563.3|10565.6|10563.6|10564.5|10562.5|3085
1649333100000|2022-04-07 12:05:00|10564.9|10562.9|10566.4|10564.4|10566.8|10564.8|10564.9|10562.9|3929
1649333400000|2022-04-07 12:10:00|10566|10564|10567.6|10565.6|10567.6|10565.6|10566|10564|2823
1649333700000|2022-04-07 12:15:00|10568|10566|10565.6|10563.6|10568.4|10566.4|10564.9|10562.9|8757
1649334000000|2022-04-07 12:20:00|10565.3|10563.3|10567.2|10565.2|10567.6|10565.6|10564.5|10562.5|5162
1649334300000|2022-04-07 12:25:00|10567.4|10565.4|10566|10564|10568|10566|10566|10564|2464
1649334600000|2022-04-07 12:30:00|10565.6|10563.6|10566.8|10564.8|10567.6|10565.6|10565.6|10563.6|3625
1649334900000|2022-04-07 12:35:00|10567|10565|10566.4|10564.4|10567.2|10565.2|10565.6|10563.6|1704
1649335200000|2022-04-07 12:40:00|10566.8|10564.8|10565.3|10563.3|10567.2|10565.2|10565.3|10563.3|1981
1649335500000|2022-04-07 12:45:00|10564.9|10562.9|10563.3|10561.3|10564.9|10562.9|10562.9|10560.9|3201
1649335800000|2022-04-07 12:50:00|10563.7|10561.7|10567.2|10565.2|10567.2|10565.2|10562.9|10560.9|5950
1649336100000|2022-04-07 12:55:00|10567|10565|10564.1|10562.1|10567.6|10565.6|10564.1|10562.1|4274
1649336400000|2022-04-07 13:00:00|10564.5|10562.5|10565.3|10563.3|10566|10564|10563.7|10561.7|3202
1649336700000|2022-04-07 13:05:00|10564.9|10562.9|10563.7|10561.7|10564.9|10562.9|10563.7|10561.7|1652
1649337000000|2022-04-07 13:10:00|10563.9|10561.9|10564.9|10562.9|10566|10564|10562.9|10560.9|3139
1649337300000|2022-04-07 13:15:00|10565.3|10563.3|10565.6|10563.6|10566|10564|10564.5|10562.5|1518
1649337600000|2022-04-07 13:20:00|10565.5|10563.5|10567.2|10565.2|10567.2|10565.2|10565.3|10563.3|2122
1649337900000|2022-04-07 13:25:00|10567.4|10565.4|10566.2|10564.2|10568.4|10566.4|10566|10564|4236
1649338200000|2022-04-07 13:30:00|10566.4|10564.4|10565.3|10563.3|10566.8|10564.8|10564.9|10562.9|2185
1649338500000|2022-04-07 13:35:00|10565.1|10563.1|10566|10564|10566|10564|10564.9|10562.9|1956
1649338800000|2022-04-07 13:40:00|10565.6|10563.6|10566|10564|10566.8|10564.8|10565.6|10563.6|3430
1649339100000|2022-04-07 13:45:00|10565.6|10563.6|10566.8|10564.8|10567.2|10565.2|10564.9|10562.9|1776
1649339400000|2022-04-07 13:50:00|10567.2|10565.2|10568|10566|10568.8|10566.8|10566.8|10564.8|2265
1649339700000|2022-04-07 13:55:00|10568.4|10566.4|10570.7|10568.7|10571.1|10569.1|10568|10566|2501
1649340000000|2022-04-07 14:00:00|10570.3|10568.3|10572.3|10570.3|10572.7|10570.7|10570.3|10568.3|5555
1649340300000|2022-04-07 14:05:00|10572.7|10570.7|10571.1|10569.1|10573.1|10571.1|10570.7|10568.7|6316
1649340600000|2022-04-07 14:10:00|10570.7|10568.7|10572.3|10570.3|10572.3|10570.3|10570.3|10568.3|1486
1649340900000|2022-04-07 14:15:00|10572.5|10570.5|10571.5|10569.5|10572.7|10570.7|10571.5|10569.5|1922
1649341200000|2022-04-07 14:20:00|10571.9|10569.9|10571.1|10569.1|10572.3|10570.3|10570.7|10568.7|1552
1649341500000|2022-04-07 14:25:00|10571.5|10569.5|10570.3|10568.3|10571.9|10569.9|10569.9|10567.9|3722
1649341800000|2022-04-07 14:30:00|10570.7|10568.7|10573.1|10571.1|10573.1|10571.1|10570.7|10568.7|3289
1649342100000|2022-04-07 14:35:00|10572.7|10570.7|10573.5|10571.5|10573.5|10571.5|10571.9|10569.9|28170
1649342400000|2022-04-07 14:40:00|10573.1|10571.1|10570.7|10568.7|10574.2|10572.2|10569.2|10567.2|16334
1649342700000|2022-04-07 14:45:00|10570.3|10568.3|10568|10566|10570.7|10568.7|10567.6|10565.6|5107
1649343000000|2022-04-07 14:50:00|10567.6|10565.6|10568.4|10566.4|10569.2|10567.2|10566.8|10564.8|3092
1649343300000|2022-04-07 14:55:00|10568|10566|10567.6|10565.6|10568.8|10566.8|10567.6|10565.6|3449
1649343600000|2022-04-07 15:00:00|10567.2|10565.2|10565.6|10563.6|10567.6|10565.6|10565.3|10563.3|3588
1649343900000|2022-04-07 15:05:00|10565.3|10563.3|10565.3|10563.3|10566|10564|10564.5|10562.5|7627
1649344200000|2022-04-07 15:10:00|10565.6|10563.6|10563.7|10561.7|10565.6|10563.6|10563.7|10561.7|25347
1649344500000|2022-04-07 15:15:00|10564.1|10562.1|10564.5|10562.5|10564.5|10562.5|10563.9|10561.9|5311
1649344800000|2022-04-07 15:20:00|10564.9|10562.9|10564.5|10562.5|10565.6|10563.6|10563.7|10561.7|5199
1649345100000|2022-04-07 15:25:00|10565.3|10563.3|10566|10564|10566|10564|10565.3|10563.3|10229
1649345400000|2022-04-07 15:30:00|10565.6|10563.6|10566|10564|10566|10564|10564.9|10562.9|3475
1649345700000|2022-04-07 15:35:00|10566.4|10564.4|10566.8|10564.8|10567.6|10565.6|10566.4|10564.4|2766
1649346000000|2022-04-07 15:40:00|10566.4|10564.4|10566.4|10564.4|10566.8|10564.8|10566.4|10564.4|3007
1649346300000|2022-04-07 15:45:00|10566|10564|10568.4|10566.4|10568.4|10566.4|10566|10564|8620
1649346600000|2022-04-07 15:50:00|10568|10566|10566|10564|10568.4|10566.4|10566|10564|17539
1649346900000|2022-04-07 15:55:00|10565.6|10563.6|10564.9|10562.9|10566|10564|10564.5|10562.5|5065
1649347200000|2022-04-07 16:00:00|10564.5|10562.5|10565.3|10563.3|10565.3|10563.3|10564.1|10562.1|3609
1649347500000|2022-04-07 16:05:00|10564.9|10562.9|10565.3|10563.3|10565.3|10563.3|10564.5|10562.5|2117
1649347800000|2022-04-07 16:10:00|10564.9|10562.9|10564.9|10562.9|10565.3|10563.3|10564.1|10562.1|1955
1649348100000|2022-04-07 16:15:00|10565.3|10563.3|10564.9|10562.9|10565.3|10563.3|10564.9|10562.9|1548
1649348400000|2022-04-07 16:20:00|10565.3|10563.3|10563.7|10561.7|10565.3|10563.3|10563.7|10561.7|3819
1649348700000|2022-04-07 16:25:00|10564.1|10562.1|10564.1|10562.1|10564.1|10562.1|10562.9|10560.9|3062
1649349000000|2022-04-07 16:30:00|10564.5|10562.5|10562.9|10560.9|10564.5|10562.5|10562.9|10560.9|2264
1649349300000|2022-04-07 16:35:00|10563.1|10561.1|10563.7|10561.7|10563.7|10561.7|10562.9|10560.9|1994
1649349600000|2022-04-07 16:40:00|10563.3|10561.3|10564.1|10562.1|10564.5|10562.5|10563.3|10561.3|710
1649349900000|2022-04-07 16:45:00|10563.7|10561.7|10564.9|10562.9|10564.9|10562.9|10563.7|10561.7|602
1649350200000|2022-04-07 16:50:00|10564.5|10562.5|10564.1|10562.1|10564.5|10562.5|10563.7|10561.7|1679
1649350500000|2022-04-07 16:55:00|10564.5|10562.5|10564.1|10562.1|10564.9|10562.9|10564.1|10562.1|546
1649350800000|2022-04-07 17:00:00|10564.5|10562.5|10565.6|10563.6|10565.6|10563.6|10564.1|10562.1|2277
1649351100000|2022-04-07 17:05:00|10565.3|10563.3|10565.6|10563.6|10565.6|10563.6|10564.9|10562.9|2444
1649351400000|2022-04-07 17:10:00|10566|10564|10566|10564|10566.8|10564.8|10565.6|10563.6|1107
1649351700000|2022-04-07 17:15:00|10565.6|10563.6|10565.3|10563.3|10566|10564|10564.9|10562.9|645
1649352000000|2022-04-07 17:20:00|10564.9|10562.9|10566.4|10564.4|10566.4|10564.4|10564.9|10562.9|2076
1649352300000|2022-04-07 17:25:00|10566.2|10564.2|10566.2|10564.2|10566.4|10564.4|10566|10564|441
1649352600000|2022-04-07 17:30:00|10566.4|10564.4|10565.6|10563.6|10566.4|10564.4|10565.6|10563.6|1193
1649352900000|2022-04-07 17:35:00|10566|10564|10566|10564|10566|10564|10565.6|10563.6|814
1649353200000|2022-04-07 17:40:00|10565.8|10563.8|10566.8|10564.8|10567.6|10565.6|10565.6|10563.6|1884
1649353500000|2022-04-07 17:45:00|10566.6|10564.6|10565.6|10563.6|10566.8|10564.8|10565.6|10563.6|1443
1649353800000|2022-04-07 17:50:00|10565.5|10563.5|10564.9|10562.9|10565.5|10563.5|10564.9|10562.9|2025
1649354100000|2022-04-07 17:55:00|10564.5|10562.5|10564.1|10562.1|10564.9|10562.9|10564.1|10562.1|546
1649354400000|2022-04-07 18:00:00|10563.7|10561.7|10564.5|10562.5|10564.5|10562.5|10563.7|10561.7|249
1649354700000|2022-04-07 18:05:00|10564.9|10562.9|10566|10564|10566|10564|10564.9|10562.9|1935
1649355000000|2022-04-07 18:10:00|10565.8|10563.8|10564.1|10562.1|10565.8|10563.8|10563.3|10561.3|2618
1649355300000|2022-04-07 18:15:00|10563.7|10561.7|10563.7|10561.7|10564.5|10562.5|10563.7|10561.7|806
1649355600000|2022-04-07 18:20:00|10564.1|10562.1|10564.1|10562.1|10564.5|10562.5|10563.3|10561.3|486
1649355900000|2022-04-07 18:25:00|10564.5|10562.5|10563.7|10561.7|10564.5|10562.5|10563.3|10561.3|704
1649356200000|2022-04-07 18:30:00|10563.9|10561.9|10562.9|10560.9|10563.9|10561.9|10562.1|10560.1|1039
1649356500000|2022-04-07 18:35:00|10563.3|10561.3|10564.5|10562.5|10564.5|10562.5|10563.1|10561.1|1317
1649356800000|2022-04-07 18:40:00|10564.9|10562.9|10565.3|10563.3|10565.3|10563.3|10564.9|10562.9|1225
1649357100000|2022-04-07 18:45:00|10564.9|10562.9|10564.5|10562.5|10564.9|10562.9|10564.1|10562.1|753
1649357400000|2022-04-07 18:50:00|10564.1|10562.1|10564.9|10562.9|10564.9|10562.9|10563.7|10561.7|1657
1649357700000|2022-04-07 18:55:00|10564.5|10562.5|10564.9|10562.9|10565.3|10563.3|10564.1|10562.1|2426
1649358000000|2022-04-07 19:00:00|10564.5|10562.5|10563.7|10561.7|10564.9|10562.9|10563.7|10561.7|843
1649358300000|2022-04-07 19:05:00|10563.3|10561.3|10563.7|10561.7|10563.7|10561.7|10563.3|10561.3|195
1649358600000|2022-04-07 19:10:00|10564.1|10562.1|10564.5|10562.5|10564.5|10562.5|10564.1|10562.1|509
1649358900000|2022-04-07 19:15:00|10564.1|10562.1|10563.3|10561.3|10564.5|10562.5|10563.3|10561.3|1430
1649359200000|2022-04-07 19:20:00|10563.7|10561.7|10564.5|10562.5|10564.5|10562.5|10563.7|10561.7|1130
1649359500000|2022-04-07 19:25:00|10564.3|10562.3|10563.3|10561.3|10564.5|10562.5|10563.3|10561.3|623
1649359800000|2022-04-07 19:30:00|10563.5|10561.5|10564.5|10562.5|10564.5|10562.5|10563.3|10561.3|534
1649360100000|2022-04-07 19:35:00|10564.3|10562.3|10566.4|10564.4|10566.4|10564.4|10564.1|10562.1|1361
1649360400000|2022-04-07 19:40:00|10566.8|10564.8|10565.6|10563.6|10566.8|10564.8|10565.5|10563.5|1186
1649360700000|2022-04-07 19:45:00|10565.8|10563.8|10565.3|10563.3|10566.8|10564.8|10565.3|10563.3|1406
1649361000000|2022-04-07 19:50:00|10565.5|10563.5|10566|10564|10566|10564|10565.3|10563.3|657
1649361300000|2022-04-07 19:55:00|10566.4|10564.4|10566.8|10564.8|10567.2|10565.2|10565.5|10563.5|1393
1649361600000|2022-04-07 20:00:00|10567.2|10565.2|10566|10564|10567.8|10565.8|10566|10564|1734
1649361900000|2022-04-07 20:05:00|10566.4|10564.4|10566|10564|10566.4|10564.4|10565.6|10563.6|485
1649362200000|2022-04-07 20:10:00|10565.8|10563.8|10565.6|10563.6|10566|10564|10565.6|10563.6|861
1649362500000|2022-04-07 20:15:00|10566|10564|10565.3|10563.3|10566|10564|10565.3|10563.3|341
1649362800000|2022-04-07 20:20:00|10564.9|10562.9|10564.9|10562.9|10565.6|10563.6|10564.5|10562.5|931
1649363100000|2022-04-07 20:25:00|10565.3|10563.3|10565.3|10563.3|10565.6|10563.6|10564.9|10562.9|677
1649363400000|2022-04-07 20:30:00|10565.5|10563.5|10565.6|10563.6|10565.6|10563.6|10565.3|10563.3|501
1649363700000|2022-04-07 20:35:00|10565.3|10563.3|10563.5|10561.5|10565.3|10563.3|10563.3|10561.3|2057
1649364000000|2022-04-07 20:40:00|10563.3|10561.3|10563.3|10561.3|10563.9|10561.9|10563.3|10561.3|243
1649364300000|2022-04-07 20:45:00|10563.1|10561.1|10564.1|10562.1|10564.1|10562.1|10562.9|10560.9|706
1649364600000|2022-04-07 20:50:00|10564.5|10562.5|10563.7|10561.7|10564.5|10562.5|10563.7|10561.7|293
1649364900000|2022-04-07 20:55:00|10564.1|10562.1|10564.1|10562.1|10564.1|10562.1|10563.7|10561.7|432
1649368800000|2022-04-07 22:00:00|10563.7|10561.7|10564.9|10562.9|10566.4|10564.4|10562.9|10560.9|591
1649369100000|2022-04-07 22:05:00|10565.3|10563.3|10565.3|10563.3|10565.3|10563.3|10564.9|10562.9|42
1649369400000|2022-04-07 22:10:00|10565.6|10563.6|10565.6|10563.6|10565.6|10563.6|10565.3|10563.3|27
1649369700000|2022-04-07 22:15:00|10565.5|10563.5|10565.6|10563.6|10565.6|10563.6|10565.5|10563.5|25
1649370000000|2022-04-07 22:20:00|10565.8|10563.8|10564.5|10562.5|10565.8|10563.8|10564.5|10562.5|121
1649370300000|2022-04-07 22:25:00|10564.7|10562.7|10562.9|10560.9|10564.9|10562.9|10562.9|10560.9|180
1649370600000|2022-04-07 22:30:00|10563.1|10561.1|10563.7|10561.7|10563.7|10561.7|10562.9|10560.9|25
1649370900000|2022-04-07 22:35:00|10562.9|10560.9|10564.1|10562.1|10564.1|10562.1|10562.9|10560.9|45
1649371200000|2022-04-07 22:40:00|10564.3|10562.3|10563.3|10561.3|10564.5|10562.5|10563.3|10561.3|33
1649371500000|2022-04-07 22:45:00|10563.5|10561.5|10563.7|10561.7|10563.7|10561.7|10563.3|10561.3|60
1649371800000|2022-04-07 22:50:00|10563.5|10561.5|10563.7|10561.7|10563.7|10561.7|10563.3|10561.3|5
1649372100000|2022-04-07 22:55:00|10563.5|10561.5|10563.3|10561.3|10563.5|10561.5|10562.9|10560.9|7
1649372400000|2022-04-07 23:00:00|10563.7|10561.7|10563.7|10561.7|10563.7|10561.7|10563.3|10561.3|20
1649372700000|2022-04-07 23:05:00|10563.9|10561.9|10564.1|10562.1|10564.1|10562.1|10563.7|10561.7|60
1649373000000|2022-04-07 23:10:00|10563.7|10561.7|10563.3|10561.3|10563.7|10561.7|10563.3|10561.3|299
1649373600000|2022-04-07 23:20:00|||||||||16
1649373900000|2022-04-07 23:25:00|10563.7|10561.7|10563.3|10561.3|10563.7|10561.7|10563.3|10561.3|150
1649374200000|2022-04-07 23:30:00|10563.7|10561.7|10563.3|10561.3|10563.7|10561.7|10563.3|10561.3|5
1649374500000|2022-04-07 23:35:00|10563.5|10561.5|10563.7|10561.7|10563.7|10561.7|10563.3|10561.3|12
1649374800000|2022-04-07 23:40:00|10563.3|10561.3|10563.7|10561.7|10563.7|10561.7|10563.3|10561.3|455
1649375100000|2022-04-07 23:45:00|10563.9|10561.9|10564.7|10562.7|10564.7|10562.7|10563.7|10561.7|112
1649375400000|2022-04-07 23:50:00|10564.9|10562.9|10565.3|10563.3|10565.6|10563.6|10564.9|10562.9|216
1649375700000|2022-04-07 23:55:00|10564.9|10562.9|10564.9|10562.9|10564.9|10562.9|10564.9|10562.9|53
1649376000000|2022-04-08 00:00:00|10564.5|10562.5|10567.6|10565.6|10567.6|10565.6|10564.5|10562.5|616
1649376300000|2022-04-08 00:05:00|10568.4|10566.4|10567.2|10565.2|10568.4|10566.4|10566.4|10564.4|815
1649376600000|2022-04-08 00:10:00|10567|10565|10566.8|10564.8|10567|10565|10566.4|10564.4|374
1649376900000|2022-04-08 00:15:00|10566.6|10564.6|10566.4|10564.4|10567.6|10565.6|10566.4|10564.4|134
1649377200000|2022-04-08 00:20:00|10566.6|10564.6|10566.8|10564.8|10567.2|10565.2|10566.4|10564.4|97
1649377500000|2022-04-08 00:25:00|10567|10565|10568.2|10566.2|10568.2|10566.2|10566.4|10564.4|235
1649377800000|2022-04-08 00:30:00|10568|10566|10568|10566|10568.4|10566.4|10566.8|10564.8|402
1649378100000|2022-04-08 00:35:00|10567.6|10565.6|10566.4|10564.4|10568|10566|10566.4|10564.4|305
1649378400000|2022-04-08 00:40:00|10566.6|10564.6|10565.3|10563.3|10566.6|10564.6|10565.1|10563.1|202
1649378700000|2022-04-08 00:45:00|10564.9|10562.9|10564.3|10562.3|10565.3|10563.3|10563.5|10561.5|1464
1649379000000|2022-04-08 00:50:00|10564.1|10562.1|10564.9|10562.9|10565.1|10563.1|10563.7|10561.7|831
1649379300000|2022-04-08 00:55:00|10565.1|10563.1|10564.1|10562.1|10565.6|10563.6|10564.1|10562.1|327
1649379600000|2022-04-08 01:00:00|10563.7|10561.7|10564.5|10562.5|10564.7|10562.7|10563.7|10561.7|195
1649379900000|2022-04-08 01:05:00|10564.9|10562.9|10564.9|10562.9|10565.3|10563.3|10564.9|10562.9|195
1649380200000|2022-04-08 01:10:00|10565.1|10563.1|10565.6|10563.6|10566|10564|10564.9|10562.9|470
1649380500000|2022-04-08 01:15:00|10565.5|10563.5|10565.3|10563.3|10566.2|10564.2|10565.3|10563.3|247
1649380800000|2022-04-08 01:20:00|10565.6|10563.6|10565.3|10563.3|10565.6|10563.6|10565.3|10563.3|517
1649381100000|2022-04-08 01:25:00|10565.1|10563.1|10564.9|10562.9|10565.3|10563.3|10564.5|10562.5|57
1649381400000|2022-04-08 01:30:00|10564.7|10562.7|10565.6|10563.6|10565.6|10563.6|10564.7|10562.7|46
1649381700000|2022-04-08 01:35:00|10565.5|10563.5|10565.6|10563.6|10565.6|10563.6|10565.3|10563.3|48
1649382000000|2022-04-08 01:40:00|10565.3|10563.3|10565.3|10563.3|10565.6|10563.6|10565.3|10563.3|57
1649382300000|2022-04-08 01:45:00|10564.5|10562.5|10564.5|10562.5|10564.9|10562.9|10564.3|10562.3|181
1649382600000|2022-04-08 01:50:00|10564.9|10562.9|10564.5|10562.5|10564.9|10562.9|10564.5|10562.5|142
1649382900000|2022-04-08 01:55:00|10564.1|10562.1|10563.7|10561.7|10564.1|10562.1|10563.5|10561.5|177
1649383200000|2022-04-08 02:00:00|10563.5|10561.5|10564.5|10562.5|10564.9|10562.9|10563.5|10561.5|234
1649383500000|2022-04-08 02:05:00|10564.3|10562.3|10564.5|10562.5|10564.5|10562.5|10564.3|10562.3|57
1649383800000|2022-04-08 02:10:00|10564.9|10562.9|10564.9|10562.9|10565.3|10563.3|10564.9|10562.9|39
1649384100000|2022-04-08 02:15:00|10564.5|10562.5|10564.1|10562.1|10564.5|10562.5|10564.1|10562.1|79
1649384400000|2022-04-08 02:20:00|10564.3|10562.3|10563.3|10561.3|10564.3|10562.3|10563.3|10561.3|302
1649384700000|2022-04-08 02:25:00|||||||||10
1649385000000|2022-04-08 02:30:00|10562.9|10560.9|10562.5|10560.5|10563.3|10561.3|10562.5|10560.5|813
1649385300000|2022-04-08 02:35:00|10562.9|10560.9|10561|10559|10562.9|10560.9|10561|10559|1117
1649385600000|2022-04-08 02:40:00|10561.2|10559.2|10560.6|10558.6|10561.2|10559.2|10559.8|10557.8|667
1649385900000|2022-04-08 02:45:00|10561|10559|10561|10559|10561|10559|10560.6|10558.6|581
1649386200000|2022-04-08 02:50:00|10560.8|10558.8|10560.6|10558.6|10561|10559|10560.6|10558.6|215
1649386500000|2022-04-08 02:55:00|10559.8|10557.8|10559.4|10557.4|10560.2|10558.2|10559.4|10557.4|344
1649386800000|2022-04-08 03:00:00|10559.6|10557.6|10558.6|10556.6|10559.8|10557.8|10557.8|10555.8|839
1649387100000|2022-04-08 03:05:00|10558.2|10556.2|10557.1|10555.1|10558.2|10556.2|10557.1|10555.1|1239
1649387400000|2022-04-08 03:10:00|10556.7|10554.7|10555.3|10553.3|10557.1|10555.1|10555.1|10553.1|1217
1649387700000|2022-04-08 03:15:00|10555.1|10553.1|10555.9|10553.9|10556.3|10554.3|10555.1|10553.1|457
1649388000000|2022-04-08 03:20:00|10555.5|10553.5|10554.7|10552.7|10555.9|10553.9|10554.7|10552.7|471
1649388300000|2022-04-08 03:25:00|10554.3|10552.3|10554.7|10552.7|10554.7|10552.7|10554.3|10552.3|1764
1649388600000|2022-04-08 03:30:00|10555.1|10553.1|10555.1|10553.1|10555.1|10553.1|10555.1|10553.1|475
1649388900000|2022-04-08 03:35:00|10554.9|10552.9|10555.5|10553.5|10555.5|10553.5|10554.7|10552.7|307
1649389200000|2022-04-08 03:40:00|10555.3|10553.3|10555.1|10553.1|10555.5|10553.5|10555.1|10553.1|223
1649389500000|2022-04-08 03:45:00|10554.7|10552.7|10556.3|10554.3|10556.3|10554.3|10554.7|10552.7|236
1649389800000|2022-04-08 03:50:00|10556.7|10554.7|10556.7|10554.7|10557.1|10555.1|10556.7|10554.7|630
1649390100000|2022-04-08 03:55:00|10557.1|10555.1|10557.1|10555.1|10557.1|10555.1|10557.1|10555.1|39
1649390400000|2022-04-08 04:00:00|10556.7|10554.7|10556.7|10554.7|10556.7|10554.7|10556.3|10554.3|395
1649390700000|2022-04-08 04:05:00|10557.1|10555.1|10556.7|10554.7|10557.1|10555.1|10556.7|10554.7|93
1649391000000|2022-04-08 04:10:00|10556.9|10554.9|10557.1|10555.1|10557.1|10555.1|10556.7|10554.7|124
1649391300000|2022-04-08 04:15:00|10556.7|10554.7|10556.5|10554.5|10557.1|10555.1|10556.3|10554.3|324
1649391600000|2022-04-08 04:20:00|10556.3|10554.3|10557.1|10555.1|10557.1|10555.1|10555.9|10553.9|203
1649391900000|2022-04-08 04:25:00|10556.9|10554.9|10556.7|10554.7|10557.1|10555.1|10556.3|10554.3|165
1649392200000|2022-04-08 04:30:00|10556.3|10554.3|10556.7|10554.7|10556.7|10554.7|10556.3|10554.3|39
1649392500000|2022-04-08 04:35:00|10556.3|10554.3|10557.1|10555.1|10557.1|10555.1|10556.3|10554.3|48
1649392800000|2022-04-08 04:40:00|10557.4|10555.4|10557.4|10555.4|10557.4|10555.4|10557.3|10555.3|117
1649393100000|2022-04-08 04:45:00|10557.1|10555.1|10556.7|10554.7|10557.1|10555.1|10556.3|10554.3|403
1649393400000|2022-04-08 04:50:00|10556.3|10554.3|10556.7|10554.7|10557.1|10555.1|10555.9|10553.9|563
1649393700000|2022-04-08 04:55:00|10557.1|10555.1|10557.1|10555.1|10557.4|10555.4|10557.1|10555.1|161
1649394000000|2022-04-08 05:00:00|||||||||17
1649394300000|2022-04-08 05:05:00|10557.3|10555.3|10557.6|10555.6|10557.8|10555.8|10557.1|10555.1|159
1649394600000|2022-04-08 05:10:00|10557.4|10555.4|10557.1|10555.1|10557.4|10555.4|10557.1|10555.1|87
1649394900000|2022-04-08 05:15:00|10556.9|10554.9|10556.7|10554.7|10557.1|10555.1|10556.7|10554.7|29
1649395200000|2022-04-08 05:20:00|10556.3|10554.3|10556.3|10554.3|10556.5|10554.5|10556.3|10554.3|107
1649395500000|2022-04-08 05:25:00|10556.7|10554.7|10556.7|10554.7|10556.7|10554.7|10556.3|10554.3|135
1649395800000|2022-04-08 05:30:00|10556.5|10554.5|10556.3|10554.3|10556.7|10554.7|10555.9|10553.9|114
1649396100000|2022-04-08 05:35:00|10556.5|10554.5|10556.3|10554.3|10556.7|10554.7|10556.3|10554.3|24
1649396400000|2022-04-08 05:40:00|10556.7|10554.7|10556.7|10554.7|10557.1|10555.1|10556.7|10554.7|274
1649396700000|2022-04-08 05:45:00|10556.9|10554.9|10558|10556|10558.2|10556.2|10556.7|10554.7|483
1649397000000|2022-04-08 05:50:00|10557.8|10555.8|10557.8|10555.8|10558.2|10556.2|10557.4|10555.4|40
1649397300000|2022-04-08 05:55:00|10558|10556|10558|10556|10558.2|10556.2|10557.4|10555.4|597
1649397600000|2022-04-08 06:00:00|10558.2|10556.2|10558|10556|10558.2|10556.2|10557.4|10555.4|416
1649397900000|2022-04-08 06:05:00|10557.8|10555.8|10557.1|10555.1|10558.2|10556.2|10557.1|10555.1|181
1649398200000|2022-04-08 06:10:00|10557.3|10555.3|10557.4|10555.4|10557.4|10555.4|10557.1|10555.1|132
1649398500000|2022-04-08 06:15:00|10557.3|10555.3|10556.7|10554.7|10557.4|10555.4|10556.3|10554.3|434
1649398800000|2022-04-08 06:20:00|10556.5|10554.5|10556.5|10554.5|10556.7|10554.7|10556.3|10554.3|153
1649399100000|2022-04-08 06:25:00|10556.3|10554.3|10557.4|10555.4|10557.6|10555.6|10556.3|10554.3|223
1649399400000|2022-04-08 06:30:00|10557.3|10555.3|10556.7|10554.7|10557.4|10555.4|10556.7|10554.7|188
1649399700000|2022-04-08 06:35:00|10556.9|10554.9|10557.4|10555.4|10557.8|10555.8|10556.9|10554.9|400
1649400000000|2022-04-08 06:40:00|10557.6|10555.6|10557.4|10555.4|10557.8|10555.8|10557.3|10555.3|233
1649400300000|2022-04-08 06:45:00|10557.1|10555.1|10556.7|10554.7|10557.1|10555.1|10556.7|10554.7|129
1649400600000|2022-04-08 06:50:00|10556.9|10554.9|10555.9|10553.9|10557.1|10555.1|10555.1|10553.1|1551
1649400900000|2022-04-08 06:55:00|10555.7|10553.7|10557.4|10555.4|10557.4|10555.4|10555.7|10553.7|867
1649401200000|2022-04-08 07:00:00|10557.8|10555.8|10557.1|10555.1|10557.8|10555.8|10557.1|10555.1|926
1649401500000|2022-04-08 07:05:00|10556.1|10554.1|10557.1|10555.1|10557.4|10555.4|10555.7|10553.7|1648
1649401800000|2022-04-08 07:10:00|10556.7|10554.7|10557.1|10555.1|10557.1|10555.1|10556.7|10554.7|327
1649402100000|2022-04-08 07:15:00|10556.9|10554.9|10555.9|10553.9|10557.1|10555.1|10555.5|10553.5|581
1649402400000|2022-04-08 07:20:00|10556.1|10554.1|10556.7|10554.7|10556.7|10554.7|10555.9|10553.9|444
1649402700000|2022-04-08 07:25:00|10556.5|10554.5|10557.1|10555.1|10557.1|10555.1|10555.9|10553.9|354
1649403000000|2022-04-08 07:30:00|10556.7|10554.7|10556.7|10554.7|10557.1|10555.1|10556.3|10554.3|353
1649403300000|2022-04-08 07:35:00|10557.1|10555.1|10556.3|10554.3|10557.1|10555.1|10556.3|10554.3|733
1649403600000|2022-04-08 07:40:00|10556.5|10554.5|10557.4|10555.4|10557.8|10555.8|10556.3|10554.3|304
1649403900000|2022-04-08 07:45:00|10557.6|10555.6|10558.2|10556.2|10558.2|10556.2|10557.4|10555.4|245
1649404200000|2022-04-08 07:50:00|10558|10556|10558.6|10556.6|10558.6|10556.6|10557.8|10555.8|824
1649404500000|2022-04-08 07:55:00|10558.4|10556.4|10557.8|10555.8|10558.6|10556.6|10557.8|10555.8|182
1649404800000|2022-04-08 08:00:00|10557.6|10555.6|10556.3|10554.3|10557.8|10555.8|10556.3|10554.3|561
1649405100000|2022-04-08 08:05:00|10556.7|10554.7|10556.7|10554.7|10556.7|10554.7|10556.3|10554.3|725
1649405400000|2022-04-08 08:10:00|10556.5|10554.5|10554.7|10552.7|10556.7|10554.7|10554.7|10552.7|712
1649405700000|2022-04-08 08:15:00|10554.3|10552.3|10553.5|10551.5|10555.1|10553.1|10553.5|10551.5|1518
1649406000000|2022-04-08 08:20:00|10553.9|10551.9|10553.5|10551.5|10554.3|10552.3|10552.4|10550.4|2285
1649406300000|2022-04-08 08:25:00|10553.9|10551.9|10555.1|10553.1|10555.1|10553.1|10553.9|10551.9|512
1649406600000|2022-04-08 08:30:00|10555.5|10553.5|10555.9|10553.9|10556.3|10554.3|10555.1|10553.1|539
1649406900000|2022-04-08 08:35:00|10556.1|10554.1|10555.1|10553.1|10556.7|10554.7|10555.1|10553.1|1287
1649407200000|2022-04-08 08:40:00|10555.3|10553.3|10555.5|10553.5|10555.5|10553.5|10554.7|10552.7|533
1649407500000|2022-04-08 08:45:00|10555.9|10553.9|10555.9|10553.9|10556.3|10554.3|10555.7|10553.7|198
1649407800000|2022-04-08 08:50:00|10556.1|10554.1|10555.5|10553.5|10556.3|10554.3|10555.1|10553.1|386
1649408100000|2022-04-08 08:55:00|10555.3|10553.3|10554.1|10552.1|10555.5|10553.5|10553.9|10551.9|252
1649408400000|2022-04-08 09:00:00|10554.3|10552.3|10553.5|10551.5|10554.7|10552.7|10553.5|10551.5|332
1649408700000|2022-04-08 09:05:00|10553.7|10551.7|10553.5|10551.5|10554.3|10552.3|10553.1|10551.1|430
1649409000000|2022-04-08 09:10:00|10553.7|10551.7|10553.9|10551.9|10553.9|10551.9|10553.1|10551.1|501
1649409300000|2022-04-08 09:15:00|10554.3|10552.3|10554.3|10552.3|10554.7|10552.7|10553.9|10551.9|932
1649409600000|2022-04-08 09:20:00|10554.7|10552.7|10554.7|10552.7|10555.1|10553.1|10554.3|10552.3|798
1649409900000|2022-04-08 09:25:00|10554.3|10552.3|10554.7|10552.7|10555.1|10553.1|10554.3|10552.3|684
1649410200000|2022-04-08 09:30:00|10554.5|10552.5|10554.3|10552.3|10554.7|10552.7|10554.3|10552.3|864
1649410500000|2022-04-08 09:35:00|10553.9|10551.9|10554.3|10552.3|10554.5|10552.5|10553.9|10551.9|598
1649410800000|2022-04-08 09:40:00|10553.9|10551.9|10554.7|10552.7|10554.7|10552.7|10553.9|10551.9|396
1649411100000|2022-04-08 09:45:00|10555.1|10553.1|10555.1|10553.1|10555.1|10553.1|10554.7|10552.7|790
1649411400000|2022-04-08 09:50:00|10554.9|10552.9|10555.1|10553.1|10555.1|10553.1|10554.9|10552.9|494
1649411700000|2022-04-08 09:55:00|10554.9|10552.9|10554.3|10552.3|10555.1|10553.1|10554.3|10552.3|920
1649412000000|2022-04-08 10:00:00|10554.7|10552.7|10554.7|10552.7|10555.1|10553.1|10554.7|10552.7|223
1649412300000|2022-04-08 10:05:00|10554.3|10552.3|10555.5|10553.5|10555.5|10553.5|10554.3|10552.3|247
1649412600000|2022-04-08 10:10:00|10555.9|10553.9|10555.9|10553.9|10555.9|10553.9|10555.5|10553.5|856
1649412900000|2022-04-08 10:15:00|10555.7|10553.7|10554.7|10552.7|10555.7|10553.7|10554.7|10552.7|171
1649413200000|2022-04-08 10:20:00|10554.9|10552.9|10555.9|10553.9|10555.9|10553.9|10554.7|10552.7|652
1649413500000|2022-04-08 10:25:00|10555.5|10553.5|10555.5|10553.5|10555.9|10553.9|10555.5|10553.5|360
1649413800000|2022-04-08 10:30:00|10555.9|10553.9|10556.3|10554.3|10556.3|10554.3|10555.9|10553.9|209
1649414100000|2022-04-08 10:35:00|10555.9|10553.9|10555.5|10553.5|10555.9|10553.9|10555.5|10553.5|163
1649414400000|2022-04-08 10:40:00|10555.9|10553.9|10555.5|10553.5|10555.9|10553.9|10555.5|10553.5|446
1649414700000|2022-04-08 10:45:00|10555.1|10553.1|10555.1|10553.1|10555.5|10553.5|10554.7|10552.7|459
1649415000000|2022-04-08 10:50:00|10554.3|10552.3|10555.1|10553.1|10555.5|10553.5|10554.3|10552.3|373
1649415300000|2022-04-08 10:55:00|10554.7|10552.7|10553.9|10551.9|10554.7|10552.7|10553.9|10551.9|672
1649415600000|2022-04-08 11:00:00|10553.5|10551.5|10552.8|10550.8|10553.9|10551.9|10552.6|10550.6|697
1649415900000|2022-04-08 11:05:00|10552.4|10550.4|10550|10548|10552.8|10550.8|10550|10548|1285
1649416200000|2022-04-08 11:10:00|10549.8|10547.8|10553.1|10551.1|10553.5|10551.5|10548.5|10546.5|3050
1649416500000|2022-04-08 11:15:00|10553.5|10551.5|10552|10550|10553.9|10551.9|10552|10550|799
1649416800000|2022-04-08 11:20:00|10552.2|10550.2|10553.5|10551.5|10553.5|10551.5|10552.2|10550.2|617
1649417100000|2022-04-08 11:25:00|10553.1|10551.1|10554.3|10552.3|10554.7|10552.7|10553.1|10551.1|1129
1649417400000|2022-04-08 11:30:00|10554.7|10552.7|10555.7|10553.7|10555.9|10553.9|10554.3|10552.3|871
1649417700000|2022-04-08 11:35:00|10555.5|10553.5|10554.7|10552.7|10555.5|10553.5|10554.3|10552.3|958
1649418000000|2022-04-08 11:40:00|10554.5|10552.5|10554.3|10552.3|10555.1|10553.1|10553.9|10551.9|874
1649418300000|2022-04-08 11:45:00|10553.9|10551.9|10554.7|10552.7|10555.1|10553.1|10553.9|10551.9|1557
1649418600000|2022-04-08 11:50:00|10554.9|10552.9|10554.7|10552.7|10555.1|10553.1|10554.3|10552.3|974
1649418900000|2022-04-08 11:55:00|10555.1|10553.1|10556.3|10554.3|10556.3|10554.3|10555.1|10553.1|2731
1649419200000|2022-04-08 12:00:00|10556.7|10554.7|10555.1|10553.1|10556.7|10554.7|10554.7|10552.7|2109
1649419500000|2022-04-08 12:05:00|10555.5|10553.5|10555.1|10553.1|10556.3|10554.3|10554.7|10552.7|1426
1649419800000|2022-04-08 12:10:00|10554.9|10552.9|10554.7|10552.7|10555.1|10553.1|10554.3|10552.3|1207
1649420100000|2022-04-08 12:15:00|10555.1|10553.1|10554.5|10552.5|10556.3|10554.3|10554.3|10552.3|2857
1649420400000|2022-04-08 12:20:00|10554.3|10552.3|10555.1|10553.1|10555.9|10553.9|10553.9|10551.9|2091
1649420700000|2022-04-08 12:25:00|10555.5|10553.5|10556.7|10554.7|10556.7|10554.7|10555.1|10553.1|684
1649421000000|2022-04-08 12:30:00|10556.3|10554.3|10553.1|10551.1|10557.3|10555.3|10553.1|10551.1|1992
1649421300000|2022-04-08 12:35:00|10553.3|10551.3|10553.9|10551.9|10554.7|10552.7|10553.1|10551.1|1925
1649421600000|2022-04-08 12:40:00|10554.3|10552.3|10552.8|10550.8|10554.7|10552.7|10552.8|10550.8|2265
1649421900000|2022-04-08 12:45:00|10552.4|10550.4|10554.7|10552.7|10554.7|10552.7|10550.8|10548.8|2834
1649422200000|2022-04-08 12:50:00|10554.3|10552.3|10553.5|10551.5|10554.7|10552.7|10553.1|10551.1|2309
1649422500000|2022-04-08 12:55:00|10553.3|10551.3|10553.9|10551.9|10555.1|10553.1|10553.3|10551.3|1636
1649422800000|2022-04-08 13:00:00|10554.1|10552.1|10552.8|10550.8|10554.3|10552.3|10552.4|10550.4|1735
1649423100000|2022-04-08 13:05:00|10552.6|10550.6|10552.8|10550.8|10553.1|10551.1|10551.6|10549.6|4155
1649423400000|2022-04-08 13:10:00|10552.4|10550.4|10550.8|10548.8|10552.8|10550.8|10550.4|10548.4|2852
1649423700000|2022-04-08 13:15:00|10551.2|10549.2|10551.6|10549.6|10551.6|10549.6|10551.2|10549.2|2626
1649424000000|2022-04-08 13:20:00|10552|10550|10552|10550|10552.6|10550.6|10551.2|10549.2|1974
1649424300000|2022-04-08 13:25:00|10552.4|10550.4|10550.8|10548.8|10552.4|10550.4|10550.8|10548.8|2701
1649424600000|2022-04-08 13:30:00|10551.2|10549.2|10553.9|10551.9|10553.9|10551.9|10550.8|10548.8|2983
1649424900000|2022-04-08 13:35:00|10554.3|10552.3|10553.1|10551.1|10554.3|10552.3|10553.1|10551.1|1296
1649425200000|2022-04-08 13:40:00|10553.5|10551.5|10553.5|10551.5|10553.9|10551.9|10552.4|10550.4|1023
1649425500000|2022-04-08 13:45:00|10553.9|10551.9|10553.1|10551.1|10553.9|10551.9|10552.8|10550.8|1248
1649425800000|2022-04-08 13:50:00|10553.5|10551.5|10555.1|10553.1|10555.3|10553.3|10553.5|10551.5|1305
1649426100000|2022-04-08 13:55:00|10555.5|10553.5|10556.3|10554.3|10558.6|10556.6|10555.1|10553.1|3238
1649426400000|2022-04-08 14:00:00|10556.7|10554.7|10559|10557|10559|10557|10556.7|10554.7|2129
1649426700000|2022-04-08 14:05:00|10558.6|10556.6|10558.6|10556.6|10559.8|10557.8|10558.2|10556.2|2472
1649427000000|2022-04-08 14:10:00|10558.8|10556.8|10558.6|10556.6|10559.8|10557.8|10557.8|10555.8|3048
1649427300000|2022-04-08 14:15:00|10559|10557|10559|10557|10559.4|10557.4|10557.8|10555.8|3792
1649427600000|2022-04-08 14:20:00|10558.8|10556.8|10557.4|10555.4|10559.8|10557.8|10557.4|10555.4|1676
1649427900000|2022-04-08 14:25:00|10557.1|10555.1|10556.7|10554.7|10557.4|10555.4|10556.3|10554.3|2559
1649428200000|2022-04-08 14:30:00|10556.5|10554.5|10556.7|10554.7|10557.8|10555.8|10556.5|10554.5|735
1649428500000|2022-04-08 14:35:00|10557.1|10555.1|10556.3|10554.3|10557.1|10555.1|10555.9|10553.9|1163
1649428800000|2022-04-08 14:40:00|10556.7|10554.7|10557.4|10555.4|10557.4|10555.4|10556.7|10554.7|1013
1649429100000|2022-04-08 14:45:00|10557.8|10555.8|10558.6|10556.6|10558.8|10556.8|10557.1|10555.1|1951
1649429400000|2022-04-08 14:50:00|10558.4|10556.4|10558.6|10556.6|10558.6|10556.6|10557.8|10555.8|1460
1649429700000|2022-04-08 14:55:00|10559|10557|10558.6|10556.6|10561|10559|10558.6|10556.6|3393
1649430000000|2022-04-08 15:00:00|10559|10557|10559.4|10557.4|10559.8|10557.8|10558.2|10556.2|3389
1649430300000|2022-04-08 15:05:00|10559.6|10557.6|10559.4|10557.4|10560|10558|10559|10557|1387
1649430600000|2022-04-08 15:10:00|10559.2|10557.2|10557.8|10555.8|10559.8|10557.8|10557.8|10555.8|1503
1649430900000|2022-04-08 15:15:00|10558.2|10556.2|10558.6|10556.6|10559|10557|10557.8|10555.8|1564
1649431200000|2022-04-08 15:20:00|10558.2|10556.2|10558.2|10556.2|10558.6|10556.6|10557.8|10555.8|1109
1649431500000|2022-04-08 15:25:00|10558.4|10556.4|10557.8|10555.8|10558.6|10556.6|10557.1|10555.1|928
1649431800000|2022-04-08 15:30:00|10557.6|10555.6|10558.2|10556.2|10558.6|10556.6|10557.4|10555.4|780
1649432100000|2022-04-08 15:35:00|10558.4|10556.4|10558.2|10556.2|10558.6|10556.6|10558.2|10556.2|758
1649432400000|2022-04-08 15:40:00|10557.8|10555.8|10557.4|10555.4|10558.2|10556.2|10557.4|10555.4|506
1649432700000|2022-04-08 15:45:00|10557.8|10555.8|10557.4|10555.4|10557.8|10555.8|10557.1|10555.1|1042
1649433000000|2022-04-08 15:50:00|10557.6|10555.6|10558.2|10556.2|10558.2|10556.2|10557.1|10555.1|906
1649433300000|2022-04-08 15:55:00|10558|10556|10558.4|10556.4|10558.6|10556.6|10557.8|10555.8|409
1649433600000|2022-04-08 16:00:00|10558.2|10556.2|10558.2|10556.2|10558.6|10556.6|10557.1|10555.1|2364
1649433900000|2022-04-08 16:05:00|10558.4|10556.4|10558.2|10556.2|10558.6|10556.6|10558.2|10556.2|421
1649434200000|2022-04-08 16:10:00|10558.6|10556.6|10558.6|10556.6|10558.6|10556.6|10558.2|10556.2|691
1649434500000|2022-04-08 16:15:00|10558.4|10556.4|10557.8|10555.8|10558.6|10556.6|10557.8|10555.8|218
1649434800000|2022-04-08 16:20:00|10558.2|10556.2|10558.2|10556.2|10558.6|10556.6|10557.8|10555.8|478
1649435100000|2022-04-08 16:25:00|10558|10556|10557.4|10555.4|10558.2|10556.2|10557.1|10555.1|245
1649435400000|2022-04-08 16:30:00|||||||||283
1649435700000|2022-04-08 16:35:00|10557.1|10555.1|10557.1|10555.1|10557.4|10555.4|10556.7|10554.7|801
1649436000000|2022-04-08 16:40:00|10556.7|10554.7|10557.1|10555.1|10557.4|10555.4|10556.7|10554.7|996
1649436300000|2022-04-08 16:45:00|10556.7|10554.7|10556.7|10554.7|10557.1|10555.1|10556.7|10554.7|695
1649436600000|2022-04-08 16:50:00|10557.1|10555.1|10556.3|10554.3|10557.4|10555.4|10556.3|10554.3|2130
1649436900000|2022-04-08 16:55:00|10555.9|10553.9|10556.7|10554.7|10557.1|10555.1|10555.9|10553.9|1669
1649437200000|2022-04-08 17:00:00|10556.3|10554.3|10556.3|10554.3|10556.7|10554.7|10556.3|10554.3|1374
1649437500000|2022-04-08 17:05:00|10555.9|10553.9|10556.7|10554.7|10556.7|10554.7|10555.9|10553.9|1230
1649437800000|2022-04-08 17:10:00|10556.3|10554.3|10556.7|10554.7|10556.7|10554.7|10555.9|10553.9|692
1649438100000|2022-04-08 17:15:00|10557.1|10555.1|10557.4|10555.4|10557.4|10555.4|10557.1|10555.1|323
1649438400000|2022-04-08 17:20:00|10557.1|10555.1|10557.1|10555.1|10557.4|10555.4|10556.3|10554.3|836
1649438700000|2022-04-08 17:25:00|10556.7|10554.7|10556.7|10554.7|10557.1|10555.1|10556.7|10554.7|954
1649439000000|2022-04-08 17:30:00|10556.3|10554.3|10555.9|10553.9|10557.1|10555.1|10555.9|10553.9|615
1649439300000|2022-04-08 17:35:00|10556.3|10554.3|10556.3|10554.3|10556.3|10554.3|10555.5|10553.5|824
1649439600000|2022-04-08 17:40:00|10556.1|10554.1|10555.9|10553.9|10556.3|10554.3|10555.7|10553.7|504
1649439900000|2022-04-08 17:45:00|10555.5|10553.5|10555.9|10553.9|10556.3|10554.3|10555.5|10553.5|909
1649440200000|2022-04-08 17:50:00|10556.3|10554.3|10556.3|10554.3|10556.7|10554.7|10555.9|10553.9|753
1649440500000|2022-04-08 17:55:00|10555.9|10553.9|10555.9|10553.9|10556.3|10554.3|10555.9|10553.9|766
1649440800000|2022-04-08 18:00:00|10556.1|10554.1|10556.3|10554.3|10556.3|10554.3|10555.5|10553.5|421
1649441100000|2022-04-08 18:05:00|10555.9|10553.9|10555.5|10553.5|10555.9|10553.9|10555.5|10553.5|343
1649441400000|2022-04-08 18:10:00|10555.3|10553.3|10555.1|10553.1|10555.5|10553.5|10555.1|10553.1|549
1649441700000|2022-04-08 18:15:00|10554.9|10552.9|10555.1|10553.1|10555.1|10553.1|10554.7|10552.7|774
1649442000000|2022-04-08 18:20:00|10554.9|10552.9|10555.9|10553.9|10556.3|10554.3|10554.9|10552.9|1424
1649442300000|2022-04-08 18:25:00|10556.3|10554.3|10555.9|10553.9|10556.3|10554.3|10555.5|10553.5|1105
1649442600000|2022-04-08 18:30:00|10555.5|10553.5|10554.3|10552.3|10555.5|10553.5|10553.9|10551.9|1592
1649442900000|2022-04-08 18:35:00|10553.9|10551.9|10553.9|10551.9|10554.3|10552.3|10553.5|10551.5|973
1649443200000|2022-04-08 18:40:00|10554.1|10552.1|10553.1|10551.1|10554.1|10552.1|10553.1|10551.1|914
1649443500000|2022-04-08 18:45:00|10553.5|10551.5|10553.1|10551.1|10553.5|10551.5|10553.1|10551.1|394
1649443800000|2022-04-08 18:50:00|10552.8|10550.8|10553.9|10551.9|10553.9|10551.9|10552.8|10550.8|1613
1649444100000|2022-04-08 18:55:00|10553.5|10551.5|10553.1|10551.1|10553.9|10551.9|10553.1|10551.1|2712
1649444400000|2022-04-08 19:00:00|10553.5|10551.5|10552.4|10550.4|10553.5|10551.5|10552.2|10550.2|1321
1649444700000|2022-04-08 19:05:00|10552|10550|10552.4|10550.4|10552.4|10550.4|10552|10550|200
1649445000000|2022-04-08 19:10:00|10552|10550|10552.4|10550.4|10552.4|10550.4|10552|10550|438
1649445300000|2022-04-08 19:15:00|10552.6|10550.6|10552.4|10550.4|10553.5|10551.5|10552|10550|1457
1649445600000|2022-04-08 19:20:00|10552|10550|10552.4|10550.4|10552.4|10550.4|10552|10550|721
1649445900000|2022-04-08 19:25:00|10552|10550|10552.8|10550.8|10553.1|10551.1|10552|10550|589
1649446200000|2022-04-08 19:30:00|10553.1|10551.1|10553.5|10551.5|10553.9|10551.9|10552.8|10550.8|794
1649446500000|2022-04-08 19:35:00|10553.7|10551.7|10553.9|10551.9|10553.9|10551.9|10553.5|10551.5|572
1649446800000|2022-04-08 19:40:00|10553.5|10551.5|10553.1|10551.1|10553.5|10551.5|10553.1|10551.1|565
1649447100000|2022-04-08 19:45:00|10553.5|10551.5|10553.1|10551.1|10553.5|10551.5|10553.1|10551.1|201
1649447400000|2022-04-08 19:50:00|10552.8|10550.8|10553.1|10551.1|10553.5|10551.5|10552.8|10550.8|591
1649447700000|2022-04-08 19:55:00|10553.5|10551.5|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|1888
1649448000000|2022-04-08 20:00:00|10553.3|10551.3|10553.5|10551.5|10554.3|10552.3|10553.1|10551.1|1872
1649448300000|2022-04-08 20:05:00|10553.7|10551.7|10553.9|10551.9|10554.3|10552.3|10553.7|10551.7|538
1649448600000|2022-04-08 20:10:00|10553.7|10551.7|10553.5|10551.5|10553.9|10551.9|10553|10551|396
1649448900000|2022-04-08 20:15:00|10553.1|10551.1|10553.1|10551.1|10553.5|10551.5|10553.1|10551.1|412
1649449200000|2022-04-08 20:20:00|10553.3|10551.3|10553.1|10551.1|10553.5|10551.5|10553.1|10551.1|279
1649449500000|2022-04-08 20:25:00|10553.5|10551.5|10553.5|10551.5|10553.5|10551.5|10553.3|10551.3|160
1649449800000|2022-04-08 20:30:00|10553.1|10551.1|10553.5|10551.5|10553.5|10551.5|10552.8|10550.8|1553
1649450100000|2022-04-08 20:35:00|10553.9|10551.9|10553.9|10551.9|10553.9|10551.9|10553.1|10551.1|1953
1649450400000|2022-04-08 20:40:00|10554.1|10552.1|10553.9|10551.9|10554.3|10552.3|10553.9|10551.9|1309
1649450700000|2022-04-08 20:45:00|10553.5|10551.5|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|340
1649451000000|2022-04-08 20:50:00|10553.9|10551.9|10553.7|10551.7|10554.1|10552.1|10553.5|10551.5|432
1649451300000|2022-04-08 20:55:00|10553.9|10551.9|10553.3|10551.3|10553.9|10551.9|10553.1|10551.1|699
1649628000000|2022-04-10 22:00:00|10548.9|10546.9|10547.1|10545.1|10550|10548|10546.9|10544.9|962
1649628300000|2022-04-10 22:05:00|10546.9|10544.9|10546.9|10544.9|10547.3|10545.3|10546.3|10544.3|854
1649628600000|2022-04-10 22:10:00|10547.1|10545.1|10548.1|10546.1|10548.1|10546.1|10546.9|10544.9|351
1649628900000|2022-04-10 22:15:00|10547.9|10545.9|10548.3|10546.3|10548.5|10546.5|10547.7|10545.7|82
1649629200000|2022-04-10 22:20:00|10548.1|10546.1|10549.2|10547.2|10549.2|10547.2|10548.1|10546.1|138
1649629500000|2022-04-10 22:25:00|10549|10547|10548.9|10546.9|10549|10547|10548.9|10546.9|34
1649629800000|2022-04-10 22:30:00|10549|10547|10549.6|10547.6|10549.8|10547.8|10549|10547|178
1649630100000|2022-04-10 22:35:00|||||||||2
1649630400000|2022-04-10 22:40:00|10550|10548|10549.6|10547.6|10550.2|10548.2|10549.6|10547.6|73
1649630700000|2022-04-10 22:45:00|||||||||8
1649631000000|2022-04-10 22:50:00|10550|10548|10549.2|10547.2|10550|10548|10548.9|10546.9|189
1649631300000|2022-04-10 22:55:00|10549.6|10547.6|10550.2|10548.2|10550.2|10548.2|10549.2|10547.2|200
1649631600000|2022-04-10 23:00:00|10550|10548|10549.2|10547.2|10550.4|10548.4|10549.2|10547.2|67
1649631900000|2022-04-10 23:05:00|10549.4|10547.4|10550.4|10548.4|10550.4|10548.4|10549.2|10547.2|206
1649632200000|2022-04-10 23:10:00|10550|10548|10550|10548|10550.4|10548.4|10550|10548|31
1649632500000|2022-04-10 23:15:00|10550.2|10548.2|10550|10548|10550.4|10548.4|10550|10548|52
1649632800000|2022-04-10 23:20:00|10549.6|10547.6|10549.4|10547.4|10549.6|10547.6|10549.2|10547.2|99
1649633100000|2022-04-10 23:25:00|10549.6|10547.6|10548.7|10546.7|10549.6|10547.6|10548.1|10546.1|256
1649633400000|2022-04-10 23:30:00|10548.9|10546.9|10549.2|10547.2|10549.2|10547.2|10548.9|10546.9|126
1649633700000|2022-04-10 23:35:00|10549.6|10547.6|10550.2|10548.2|10550.4|10548.4|10549.4|10547.4|97
1649634000000|2022-04-10 23:40:00|10550|10548|10549.2|10547.2|10550.2|10548.2|10549.2|10547.2|55
1649634300000|2022-04-10 23:45:00|10549.6|10547.6|10549.2|10547.2|10549.6|10547.6|10548.9|10546.9|56
1649634600000|2022-04-10 23:50:00|10548.9|10546.9|10548.7|10546.7|10549.2|10547.2|10548.1|10546.1|123
1649634900000|2022-04-10 23:55:00|10548.9|10546.9|10549|10547|10549.2|10547.2|10548.7|10546.7|40
1649635200000|2022-04-11 00:00:00|10549.2|10547.2|10549.4|10547.4|10550.8|10548.8|10549|10547|413
1649635500000|2022-04-11 00:05:00|10549.2|10547.2|10549.4|10547.4|10550.6|10548.6|10548.9|10546.9|383
1649635800000|2022-04-11 00:10:00|10549.2|10547.2|10548.9|10546.9|10550|10548|10548.9|10546.9|226
1649636100000|2022-04-11 00:15:00|10548.7|10546.7|10548.1|10546.1|10548.7|10546.7|10547.1|10545.1|622
1649636400000|2022-04-11 00:20:00|10548.3|10546.3|10547.5|10545.5|10548.9|10546.9|10547.3|10545.3|284
1649636700000|2022-04-11 00:25:00|10547.3|10545.3|10547.7|10545.7|10548.1|10546.1|10547.3|10545.3|78
1649637000000|2022-04-11 00:30:00|10547.5|10545.5|10548.1|10546.1|10548.1|10546.1|10547.3|10545.3|109
1649637300000|2022-04-11 00:35:00|10548.5|10546.5|10548.1|10546.1|10548.7|10546.7|10547.7|10545.7|149
1649637600000|2022-04-11 00:40:00|10548.3|10546.3|10548.3|10546.3|10549|10547|10548.1|10546.1|73
1649637900000|2022-04-11 00:45:00|10548.1|10546.1|10548.3|10546.3|10548.7|10546.7|10548.1|10546.1|184
1649638200000|2022-04-11 00:50:00|10548.5|10546.5|10548.7|10546.7|10549.2|10547.2|10548.3|10546.3|133
1649638500000|2022-04-11 00:55:00|10548.9|10546.9|10549|10547|10549.2|10547.2|10548.5|10546.5|196
1649638800000|2022-04-11 01:00:00|10548.9|10546.9|10549.2|10547.2|10549.6|10547.6|10548.9|10546.9|91
1649639100000|2022-04-11 01:05:00|10549.6|10547.6|10549.6|10547.6|10550|10548|10549.4|10547.4|96
1649639400000|2022-04-11 01:10:00|10549.8|10547.8|10549.2|10547.2|10550|10548|10549.2|10547.2|88
1649639700000|2022-04-11 01:15:00|10549.4|10547.4|10550|10548|10550|10548|10549.2|10547.2|70
1649640000000|2022-04-11 01:20:00|10550.4|10548.4|10550|10548|10550.8|10548.8|10550|10548|208
1649640300000|2022-04-11 01:25:00|10550.2|10548.2|10548.3|10546.3|10550.4|10548.4|10548.3|10546.3|655
1649640600000|2022-04-11 01:30:00|10548.1|10546.1|10548.1|10546.1|10548.9|10546.9|10548.1|10546.1|302
1649640900000|2022-04-11 01:35:00|10547.9|10545.9|10547.7|10545.7|10548.1|10546.1|10547.5|10545.5|58
1649641200000|2022-04-11 01:40:00|10548.1|10546.1|10547.7|10545.7|10548.1|10546.1|10547.7|10545.7|181
1649641500000|2022-04-11 01:45:00|10547.9|10545.9|10548.1|10546.1|10548.5|10546.5|10547.7|10545.7|167
1649641800000|2022-04-11 01:50:00|10547.7|10545.7|10547.7|10545.7|10547.7|10545.7|10547.7|10545.7|114
1649642100000|2022-04-11 01:55:00|10547.3|10545.3|10546.9|10544.9|10547.7|10545.7|10546.5|10544.5|294
1649642400000|2022-04-11 02:00:00|10546.7|10544.7|10544.6|10542.6|10546.7|10544.7|10543.8|10541.8|991
1649642700000|2022-04-11 02:05:00|10544.2|10542.2|10543.4|10541.4|10544.4|10542.4|10542.8|10540.8|684
1649643000000|2022-04-11 02:10:00|10543|10541|10544.6|10542.6|10544.9|10542.9|10543|10541|465
1649643300000|2022-04-11 02:15:00|10544.8|10542.8|10545.3|10543.3|10545.3|10543.3|10544.2|10542.2|253
1649643600000|2022-04-11 02:20:00|10545.1|10543.1|10544.2|10542.2|10545.3|10543.3|10544.2|10542.2|372
1649643900000|2022-04-11 02:25:00|10543.8|10541.8|10542.4|10540.4|10543.8|10541.8|10542.2|10540.2|999
1649644200000|2022-04-11 02:30:00|10542.6|10540.6|10542.2|10540.2|10542.6|10540.6|10540.6|10538.6|864
1649644500000|2022-04-11 02:35:00|10542.4|10540.4|10542.6|10540.6|10543|10541|10542.2|10540.2|261
1649644800000|2022-04-11 02:40:00|10542.2|10540.2|10542.2|10540.2|10542.6|10540.6|10541.8|10539.8|408
1649645100000|2022-04-11 02:45:00|10541.8|10539.8|10541.4|10539.4|10542.2|10540.2|10541|10539|511
1649645400000|2022-04-11 02:50:00|10541|10539|10540.3|10538.3|10541.8|10539.8|10539.7|10537.7|713
1649645700000|2022-04-11 02:55:00|10540.5|10538.5|10541|10539|10541|10539|10539.7|10537.7|559
1649646000000|2022-04-11 03:00:00|10540.6|10538.6|10540.8|10538.8|10541|10539|10539.9|10537.9|369
1649646300000|2022-04-11 03:05:00|10540.6|10538.6|10541.8|10539.8|10541.8|10539.8|10540.6|10538.6|187
1649646600000|2022-04-11 03:10:00|10542|10540|10542.2|10540.2|10542.2|10540.2|10542|10540|310
1649646900000|2022-04-11 03:15:00|10541.8|10539.8|10541.4|10539.4|10541.8|10539.8|10541.4|10539.4|548
1649647200000|2022-04-11 03:20:00|10541|10539|10541|10539|10541|10539|10540.3|10538.3|456
1649647500000|2022-04-11 03:25:00|10540.8|10538.8|10541|10539|10541.4|10539.4|10540.8|10538.8|689
1649647800000|2022-04-11 03:30:00|10540.6|10538.6|10541|10539|10541|10539|10540.6|10538.6|7800
1649648100000|2022-04-11 03:35:00|10540.6|10538.6|10540.6|10538.6|10540.6|10538.6|10540.5|10538.5|300
1649648400000|2022-04-11 03:40:00|10540.3|10538.3|10540.6|10538.6|10540.6|10538.6|10540.3|10538.3|595
1649648700000|2022-04-11 03:45:00|10540.3|10538.3|10539.9|10537.9|10540.6|10538.6|10539.5|10537.5|777
1649649000000|2022-04-11 03:50:00|10539.7|10537.7|10538.7|10536.7|10539.9|10537.9|10538.7|10536.7|1146
1649649300000|2022-04-11 03:55:00|10539.1|10537.1|10539.1|10537.1|10539.5|10537.5|10538.7|10536.7|542
1649649600000|2022-04-11 04:00:00|10539.3|10537.3|10538.7|10536.7|10539.5|10537.5|10538.7|10536.7|62
1649649900000|2022-04-11 04:05:00|10538.9|10536.9|10539.9|10537.9|10539.9|10537.9|10538.9|10536.9|445
1649650200000|2022-04-11 04:10:00|10540.3|10538.3|10540.6|10538.6|10540.8|10538.8|10540.3|10538.3|359
1649650500000|2022-04-11 04:15:00|10541|10539|10540.3|10538.3|10541|10539|10539.9|10537.9|119
1649650800000|2022-04-11 04:20:00|10540.5|10538.5|10540.3|10538.3|10540.8|10538.8|10540.3|10538.3|206
1649651100000|2022-04-11 04:25:00|10540.6|10538.6|10541.4|10539.4|10541.4|10539.4|10540.3|10538.3|266
1649651400000|2022-04-11 04:30:00|10541.8|10539.8|10541.4|10539.4|10542.2|10540.2|10541.4|10539.4|110
1649651700000|2022-04-11 04:35:00|10541|10539|10541|10539|10541|10539|10541|10539|81
1649652000000|2022-04-11 04:40:00|10540.6|10538.6|10541|10539|10541|10539|10540.6|10538.6|61
1649652300000|2022-04-11 04:45:00|10540.8|10538.8|10540.6|10538.6|10541|10539|10540.3|10538.3|95
1649652600000|2022-04-11 04:50:00|10541|10539|10540.3|10538.3|10541|10539|10540.3|10538.3|100
1649652900000|2022-04-11 04:55:00|10540.1|10538.1|10540.3|10538.3|10540.3|10538.3|10539.9|10537.9|96
1649653200000|2022-04-11 05:00:00|10540.1|10538.1|10539.5|10537.5|10540.1|10538.1|10539.5|10537.5|102
1649653500000|2022-04-11 05:05:00|10539.9|10537.9|10540.3|10538.3|10540.6|10538.6|10539.9|10537.9|136
1649653800000|2022-04-11 05:10:00|10540.5|10538.5|10540.3|10538.3|10540.6|10538.6|10540.3|10538.3|5
1649654100000|2022-04-11 05:15:00|10540.6|10538.6|10540.3|10538.3|10540.6|10538.6|10539.9|10537.9|118
1649654400000|2022-04-11 05:20:00|10540.5|10538.5|10540.6|10538.6|10541|10539|10540.3|10538.3|171
1649654700000|2022-04-11 05:25:00|10540.3|10538.3|10540.6|10538.6|10540.6|10538.6|10540.1|10538.1|143
1649655000000|2022-04-11 05:30:00|10540.8|10538.8|10541|10539|10541|10539|10540.6|10538.6|83
1649655300000|2022-04-11 05:35:00|10540.8|10538.8|10541.4|10539.4|10541.4|10539.4|10540.6|10538.6|329
1649655600000|2022-04-11 05:40:00|10541|10539|10541.2|10539.2|10541.4|10539.4|10541|10539|94
1649655900000|2022-04-11 05:45:00|10541|10539|10541.4|10539.4|10541.4|10539.4|10541|10539|323
1649656200000|2022-04-11 05:50:00|10541|10539|10542.2|10540.2|10542.2|10540.2|10541|10539|334
1649656500000|2022-04-11 05:55:00|10542.6|10540.6|10542.8|10540.8|10543|10541|10541.8|10539.8|531
1649656800000|2022-04-11 06:00:00|10543|10541|10543.8|10541.8|10544|10542|10542.8|10540.8|837
1649657100000|2022-04-11 06:05:00|10544|10542|10543.8|10541.8|10544.2|10542.2|10543|10541|1323
1649657400000|2022-04-11 06:10:00|10544|10542|10544.9|10542.9|10544.9|10542.9|10544|10542|370
1649657700000|2022-04-11 06:15:00|10544.6|10542.6|10543.8|10541.8|10544.9|10542.9|10543|10541|359
1649658000000|2022-04-11 06:20:00|10544|10542|10543.6|10541.6|10544.4|10542.4|10543.4|10541.4|91
1649658300000|2022-04-11 06:25:00|10543.8|10541.8|10543|10541|10543.8|10541.8|10542.6|10540.6|936
1649658600000|2022-04-11 06:30:00|10543.8|10541.8|10544.6|10542.6|10545.1|10543.1|10543.8|10541.8|1143
1649658900000|2022-04-11 06:35:00|10544.4|10542.4|10544.2|10542.2|10544.6|10542.6|10543.4|10541.4|146
1649659200000|2022-04-11 06:40:00|10544|10542|10543.4|10541.4|10544.2|10542.2|10543|10541|192
1649659500000|2022-04-11 06:45:00|10543.8|10541.8|10543.8|10541.8|10544|10542|10543.6|10541.6|76
1649659800000|2022-04-11 06:50:00|10543.4|10541.4|10543.4|10541.4|10543.8|10541.8|10543|10541|153
1649660100000|2022-04-11 06:55:00|10543.6|10541.6|10543|10541|10543.8|10541.8|10543|10541|249
1649660400000|2022-04-11 07:00:00|10543.4|10541.4|10544.2|10542.2|10544.2|10542.2|10542.6|10540.6|680
1649660700000|2022-04-11 07:05:00|10544|10542|10543|10541|10544|10542|10542.8|10540.8|247
1649661000000|2022-04-11 07:10:00|10542.6|10540.6|10544.2|10542.2|10544.2|10542.2|10542.2|10540.2|959
1649661300000|2022-04-11 07:15:00|10544.4|10542.4|10545.3|10543.3|10545.7|10543.7|10543.8|10541.8|1397
1649661600000|2022-04-11 07:20:00|10545.1|10543.1|10544.9|10542.9|10545.9|10543.9|10544.9|10542.9|762
1649661900000|2022-04-11 07:25:00|10544.6|10542.6|10543.8|10541.8|10544.9|10542.9|10543.8|10541.8|609
1649662200000|2022-04-11 07:30:00|10544|10542|10544.4|10542.4|10545.1|10543.1|10543.8|10541.8|457
1649662500000|2022-04-11 07:35:00|10544.2|10542.2|10544.9|10542.9|10545.7|10543.7|10544.2|10542.2|194
1649662800000|2022-04-11 07:40:00|10544.8|10542.8|10544.2|10542.2|10544.9|10542.9|10543.8|10541.8|465
1649663100000|2022-04-11 07:45:00|10544|10542|10544.2|10542.2|10544.6|10542.6|10543.4|10541.4|244
1649663400000|2022-04-11 07:50:00|10544.4|10542.4|10543.4|10541.4|10544.4|10542.4|10543.4|10541.4|705
1649663700000|2022-04-11 07:55:00|10543.8|10541.8|10543.4|10541.4|10543.8|10541.8|10543.4|10541.4|516
1649664000000|2022-04-11 08:00:00|10543|10541|10543.2|10541.2|10543.4|10541.4|10542.6|10540.6|958
1649664300000|2022-04-11 08:05:00|10543|10541|10542.2|10540.2|10543.2|10541.2|10541|10539|1079
1649664600000|2022-04-11 08:10:00|10542.6|10540.6|10542.2|10540.2|10543.6|10541.6|10542.2|10540.2|937
1649664900000|2022-04-11 08:15:00|10542.4|10540.4|10543.2|10541.2|10543.4|10541.4|10542.2|10540.2|296
1649665200000|2022-04-11 08:20:00|10543.4|10541.4|10542.2|10540.2|10543.8|10541.8|10542.2|10540.2|1708
1649665500000|2022-04-11 08:25:00|10542.4|10540.4|10542.4|10540.4|10542.6|10540.6|10542.2|10540.2|250
1649665800000|2022-04-11 08:30:00|10542.2|10540.2|10542|10540|10542.4|10540.4|10541.8|10539.8|238
1649666100000|2022-04-11 08:35:00|10542.2|10540.2|10541.2|10539.2|10542.2|10540.2|10541.2|10539.2|1117
1649666400000|2022-04-11 08:40:00|10541.4|10539.4|10541.8|10539.8|10542.2|10540.2|10541|10539|629
1649666700000|2022-04-11 08:45:00|10542|10540|10543.4|10541.4|10543.4|10541.4|10541.8|10539.8|385
1649667000000|2022-04-11 08:50:00|10543.8|10541.8|10543.8|10541.8|10544.2|10542.2|10543.4|10541.4|229
1649667300000|2022-04-11 08:55:00|10544|10542|10543.4|10541.4|10544|10542|10542.6|10540.6|516
1649667600000|2022-04-11 09:00:00|10543.8|10541.8|10542.6|10540.6|10543.8|10541.8|10542.6|10540.6|420
1649667900000|2022-04-11 09:05:00|10542.8|10540.8|10544.9|10542.9|10544.9|10542.9|10542.8|10540.8|642
1649668200000|2022-04-11 09:10:00|10544.6|10542.6|10545.3|10543.3|10545.5|10543.5|10544.6|10542.6|401
1649668500000|2022-04-11 09:15:00|10545.1|10543.1|10544.9|10542.9|10545.3|10543.3|10544.9|10542.9|171
1649668800000|2022-04-11 09:20:00|10545.1|10543.1|10544.9|10542.9|10545.7|10543.7|10544.9|10542.9|189
1649669100000|2022-04-11 09:25:00|10545.1|10543.1|10544.6|10542.6|10545.1|10543.1|10544.6|10542.6|112
1649669400000|2022-04-11 09:30:00|10544.8|10542.8|10544|10542|10544.9|10542.9|10544|10542|224
1649669700000|2022-04-11 09:35:00|10543.8|10541.8|10543|10541|10544.2|10542.2|10543|10541|345
1649670000000|2022-04-11 09:40:00|10543.2|10541.2|10543.4|10541.4|10543.8|10541.8|10543|10541|394
1649670300000|2022-04-11 09:45:00|10543.2|10541.2|10542.8|10540.8|10543.8|10541.8|10542.2|10540.2|222
1649670600000|2022-04-11 09:50:00|10542.6|10540.6|10542.4|10540.4|10543|10541|10542.2|10540.2|258
1649670900000|2022-04-11 09:55:00|10542.6|10540.6|10542.2|10540.2|10543|10541|10542.2|10540.2|616
1649671200000|2022-04-11 10:00:00|10542.4|10540.4|10542.6|10540.6|10542.6|10540.6|10542.2|10540.2|478
1649671500000|2022-04-11 10:05:00|10542.4|10540.4|10542.2|10540.2|10542.6|10540.6|10542.2|10540.2|26
1649671800000|2022-04-11 10:10:00|10541.8|10539.8|10542.6|10540.6|10542.6|10540.6|10541.8|10539.8|169
1649672100000|2022-04-11 10:15:00|10542.4|10540.4|10542|10540|10542.6|10540.6|10541.8|10539.8|445
1649672400000|2022-04-11 10:20:00|10541.8|10539.8|10541.8|10539.8|10542.2|10540.2|10541.4|10539.4|423
1649672700000|2022-04-11 10:25:00|10541.6|10539.6|10541.4|10539.4|10541.8|10539.8|10541|10539|306
1649673000000|2022-04-11 10:30:00|10541.8|10539.8|10542.2|10540.2|10542.2|10540.2|10541.8|10539.8|465
1649673300000|2022-04-11 10:35:00|10541.8|10539.8|10541.4|10539.4|10542.2|10540.2|10541|10539|531
1649673600000|2022-04-11 10:40:00|10541.6|10539.6|10541.4|10539.4|10542.2|10540.2|10541.4|10539.4|236
1649673900000|2022-04-11 10:45:00|10541.2|10539.2|10539.5|10537.5|10541.2|10539.2|10539.5|10537.5|615
1649674200000|2022-04-11 10:50:00|10539.7|10537.7|10540.6|10538.6|10541|10539|10539.7|10537.7|457
1649674500000|2022-04-11 10:55:00|10540.8|10538.8|10542|10540|10542.2|10540.2|10540.6|10538.6|214
1649674800000|2022-04-11 11:00:00|10541.8|10539.8|10541|10539|10542.6|10540.6|10541|10539|721
1649675100000|2022-04-11 11:05:00|10541.4|10539.4|10541.8|10539.8|10541.8|10539.8|10541.4|10539.4|1418
1649675400000|2022-04-11 11:10:00|10541.4|10539.4|10541.4|10539.4|10542.2|10540.2|10541|10539|870
1649675700000|2022-04-11 11:15:00|10541.6|10539.6|10543.2|10541.2|10543.8|10541.8|10541.6|10539.6|1122
1649676000000|2022-04-11 11:20:00|10543|10541|10543.6|10541.6|10543.8|10541.8|10543|10541|576
1649676300000|2022-04-11 11:25:00|10543.4|10541.4|10544.2|10542.2|10544.6|10542.6|10543|10541|511
1649676600000|2022-04-11 11:30:00|10544.4|10542.4|10544.2|10542.2|10544.6|10542.6|10543.4|10541.4|1128
1649676900000|2022-04-11 11:35:00|10543.8|10541.8|10544.2|10542.2|10544.9|10542.9|10543.8|10541.8|1278
1649677200000|2022-04-11 11:40:00|||||||||452
1649677500000|2022-04-11 11:45:00|10544.6|10542.6|10544.6|10542.6|10544.9|10542.9|10544.6|10542.6|688
1649677800000|2022-04-11 11:50:00|10544.8|10542.8|10544.9|10542.9|10544.9|10542.9|10544.6|10542.6|892
1649678100000|2022-04-11 11:55:00|10544.6|10542.6|10544.9|10542.9|10545.3|10543.3|10544.6|10542.6|951
1649678400000|2022-04-11 12:00:00|10545.3|10543.3|10545.7|10543.7|10545.7|10543.7|10544.9|10542.9|1282
1649678700000|2022-04-11 12:05:00|10545.3|10543.3|10545.7|10543.7|10546.5|10544.5|10545.3|10543.3|1419
1649679000000|2022-04-11 12:10:00|10546.1|10544.1|10544.6|10542.6|10546.5|10544.5|10544.2|10542.2|1345
1649679300000|2022-04-11 12:15:00|10544.8|10542.8|10543|10541|10544.9|10542.9|10543|10541|955
1649679600000|2022-04-11 12:20:00|10543.4|10541.4|10543.8|10541.8|10543.8|10541.8|10542.2|10540.2|3117
1649679900000|2022-04-11 12:25:00|10543.4|10541.4|10543.4|10541.4|10543.8|10541.8|10543.4|10541.4|1021
1649680200000|2022-04-11 12:30:00|10543.2|10541.2|10544.9|10542.9|10544.9|10542.9|10543|10541|1431
1649680500000|2022-04-11 12:35:00|10545.3|10543.3|10546.1|10544.1|10547.1|10545.1|10545.3|10543.3|2620
1649680800000|2022-04-11 12:40:00|10546.5|10544.5|10547.3|10545.3|10547.7|10545.7|10546.1|10544.1|1150
1649681100000|2022-04-11 12:45:00|10546.9|10544.9|10548.1|10546.1|10548.1|10546.1|10546.9|10544.9|1953
1649681400000|2022-04-11 12:50:00|10547.9|10545.9|10548.9|10546.9|10549.2|10547.2|10547.7|10545.7|1742
1649681700000|2022-04-11 12:55:00|10549|10547|10548.5|10546.5|10549.2|10547.2|10548.5|10546.5|1144
1649682000000|2022-04-11 13:00:00|10548.9|10546.9|10548.5|10546.5|10548.9|10546.9|10548.5|10546.5|2310
1649682300000|2022-04-11 13:05:00|10548.1|10546.1|10549.2|10547.2|10549.6|10547.6|10548.1|10546.1|1394
1649682600000|2022-04-11 13:10:00|10549|10547|10549.2|10547.2|10549.6|10547.6|10548.1|10546.1|1246
1649682900000|2022-04-11 13:15:00|10549.6|10547.6|10549.6|10547.6|10550.4|10548.4|10549.6|10547.6|1677
1649683200000|2022-04-11 13:20:00|10549.8|10547.8|10550.8|10548.8|10550.8|10548.8|10549.6|10547.6|716
1649683500000|2022-04-11 13:25:00|10550.4|10548.4|10549.6|10547.6|10550.8|10548.8|10548.9|10546.9|1024
1649683800000|2022-04-11 13:30:00|10549.2|10547.2|10549.6|10547.6|10550|10548|10549.2|10547.2|903
1649684100000|2022-04-11 13:35:00|10550|10548|10550.8|10548.8|10550.8|10548.8|10549.2|10547.2|1966
1649684400000|2022-04-11 13:40:00|10550.4|10548.4|10551.6|10549.6|10552|10550|10550.4|10548.4|2047
1649684700000|2022-04-11 13:45:00|10552|10550|10552|10550|10552|10550|10551.2|10549.2|1771
1649685000000|2022-04-11 13:50:00|10551.6|10549.6|10551.2|10549.2|10551.6|10549.6|10551.2|10549.2|805
1649685300000|2022-04-11 13:55:00|10551.6|10549.6|10550|10548|10551.6|10549.6|10550|10548|1313
1649685600000|2022-04-11 14:00:00|10550.2|10548.2|10551.2|10549.2|10551.2|10549.2|10550|10548|2013
1649685900000|2022-04-11 14:05:00|10551|10549|10551.6|10549.6|10551.6|10549.6|10550.8|10548.8|2744
1649686200000|2022-04-11 14:10:00|10551.2|10549.2|10551.2|10549.2|10552|10550|10550.4|10548.4|2768
1649686500000|2022-04-11 14:15:00|10551.6|10549.6|10552.8|10550.8|10552.8|10550.8|10551.6|10549.6|1956
1649686800000|2022-04-11 14:20:00|10552.4|10550.4|10553.5|10551.5|10553.9|10551.9|10551.6|10549.6|3033
1649687100000|2022-04-11 14:25:00|10553.9|10551.9|10554.3|10552.3|10554.7|10552.7|10553.5|10551.5|2703
1649687400000|2022-04-11 14:30:00|10554.5|10552.5|10553.9|10551.9|10555.1|10553.1|10553.9|10551.9|2247
1649687700000|2022-04-11 14:35:00|10554.3|10552.3|10554.7|10552.7|10555.1|10553.1|10554.3|10552.3|1841
1649688000000|2022-04-11 14:40:00|10554.9|10552.9|10554.7|10552.7|10555.5|10553.5|10554.3|10552.3|2064
1649688300000|2022-04-11 14:45:00|10554.9|10552.9|10555.1|10553.1|10555.5|10553.5|10554.7|10552.7|2432
1649688600000|2022-04-11 14:50:00|10555.5|10553.5|10556.7|10554.7|10557.1|10555.1|10554.7|10552.7|9923
1649688900000|2022-04-11 14:55:00|10557.1|10555.1|10555.5|10553.5|10557.4|10555.4|10555.5|10553.5|2655
1649689200000|2022-04-11 15:00:00|10555.9|10553.9|10557.8|10555.8|10558.6|10556.6|10555.5|10553.5|6370
1649689500000|2022-04-11 15:05:00|10558.2|10556.2|10556.7|10554.7|10558.2|10556.2|10556.3|10554.3|3499
1649689800000|2022-04-11 15:10:00|10557.1|10555.1|10556.7|10554.7|10557.8|10555.8|10556.3|10554.3|2355
1649690100000|2022-04-11 15:15:00|10556.9|10554.9|10558.2|10556.2|10558.2|10556.2|10556.7|10554.7|2425
1649690400000|2022-04-11 15:20:00|10558|10556|10560.2|10558.2|10561|10559|10557.8|10555.8|55013
1649690700000|2022-04-11 15:25:00|10560.6|10558.6|10562.1|10560.1|10562.1|10560.1|10560.2|10558.2|3241
1649691000000|2022-04-11 15:30:00|10561.9|10559.9|10561.4|10559.4|10562.1|10560.1|10561|10559|4670
1649691300000|2022-04-11 15:35:00|10561|10559|10559.8|10557.8|10561.7|10559.7|10559.8|10557.8|4227
1649691600000|2022-04-11 15:40:00|10560.2|10558.2|10559.4|10557.4|10560.6|10558.6|10559.4|10557.4|4912
1649691900000|2022-04-11 15:45:00|10559.8|10557.8|10558.2|10556.2|10559.8|10557.8|10557.8|10555.8|3241
1649692200000|2022-04-11 15:50:00|10558.4|10556.4|10558.6|10556.6|10558.6|10556.6|10557.4|10555.4|2271
1649692500000|2022-04-11 15:55:00|10559|10557|10558.6|10556.6|10559|10557|10557.8|10555.8|1743
1649692800000|2022-04-11 16:00:00|10558.4|10556.4|10559|10557|10559|10557|10558.2|10556.2|661
1649693100000|2022-04-11 16:05:00|10559.2|10557.2|10559.4|10557.4|10559.4|10557.4|10559|10557|1093
1649693400000|2022-04-11 16:10:00|10559|10557|10560.6|10558.6|10560.6|10558.6|10559|10557|2313
1649693700000|2022-04-11 16:15:00|10560.4|10558.4|10561.4|10559.4|10561.7|10559.7|10560.2|10558.2|1486
1649694000000|2022-04-11 16:20:00|10561|10559|10561|10559|10561.4|10559.4|10561|10559|596
1649694300000|2022-04-11 16:25:00|10560.6|10558.6|10561|10559|10561|10559|10560.2|10558.2|1226
1649694600000|2022-04-11 16:30:00|10561.4|10559.4|10561|10559|10561.4|10559.4|10561|10559|476
1649694900000|2022-04-11 16:35:00|10561.4|10559.4|10561|10559|10561.4|10559.4|10561|10559|1472
1649695200000|2022-04-11 16:40:00|10560.6|10558.6|10561|10559|10561|10559|10560.6|10558.6|2139
1649695500000|2022-04-11 16:45:00|10560.6|10558.6|10559.8|10557.8|10560.6|10558.6|10559.4|10557.4|2740
1649695800000|2022-04-11 16:50:00|10560|10558|10560.2|10558.2|10560.2|10558.2|10559.8|10557.8|1893
1649696100000|2022-04-11 16:55:00|10559.8|10557.8|10559.8|10557.8|10560.2|10558.2|10559.4|10557.4|1788
1649696400000|2022-04-11 17:00:00|10559.6|10557.6|10559.4|10557.4|10560.2|10558.2|10559.4|10557.4|2474
1649696700000|2022-04-11 17:05:00|10559|10557|10559|10557|10559.4|10557.4|10558.6|10556.6|3134
1649697000000|2022-04-11 17:10:00|10558.6|10556.6|10558.6|10556.6|10559|10557|10558.2|10556.2|1009
1649697300000|2022-04-11 17:15:00|10559|10557|10559.8|10557.8|10559.8|10557.8|10558.6|10556.6|4016
1649697600000|2022-04-11 17:20:00|10559.4|10557.4|10559.8|10557.8|10560.6|10558.6|10559.4|10557.4|8071
1649697900000|2022-04-11 17:25:00|10559.4|10557.4|10559.8|10557.8|10560.2|10558.2|10559.4|10557.4|1358
1649698200000|2022-04-11 17:30:00|10559.4|10557.4|10559.4|10557.4|10560.2|10558.2|10559|10557|1098
1649698500000|2022-04-11 17:35:00|10559|10557|10559.8|10557.8|10559.8|10557.8|10559|10557|723
1649698800000|2022-04-11 17:40:00|10560.2|10558.2|10560|10558|10560.2|10558.2|10559.8|10557.8|367
1649699100000|2022-04-11 17:45:00|10560.2|10558.2|10560.6|10558.6|10561|10559|10559.8|10557.8|851
1649699400000|2022-04-11 17:50:00|10560.2|10558.2|10559|10557|10560.6|10558.6|10559|10557|724
1649699700000|2022-04-11 17:55:00|10559.4|10557.4|10559|10557|10559.4|10557.4|10559|10557|941
1649700000000|2022-04-11 18:00:00|10559.4|10557.4|10559|10557|10559.4|10557.4|10558.6|10556.6|1195
1649700300000|2022-04-11 18:05:00|10558.8|10556.8|10558.6|10556.6|10559.2|10557.2|10558.6|10556.6|408
1649700600000|2022-04-11 18:10:00|10559|10557|10559.4|10557.4|10559.4|10557.4|10559|10557|1226
1649700900000|2022-04-11 18:15:00|10559|10557|10559.4|10557.4|10559.4|10557.4|10559|10557|1489
1649701200000|2022-04-11 18:20:00|10559|10557|10558.6|10556.6|10559.8|10557.8|10558.6|10556.6|1936
1649701500000|2022-04-11 18:25:00|10558.8|10556.8|10559.4|10557.4|10559.8|10557.8|10558.6|10556.6|751
1649701800000|2022-04-11 18:30:00|10559|10557|10558.6|10556.6|10559.4|10557.4|10558.2|10556.2|1003
1649702100000|2022-04-11 18:35:00|10559|10557|10557.8|10555.8|10559|10557|10557.8|10555.8|1488
1649702400000|2022-04-11 18:40:00|10558.2|10556.2|10558.2|10556.2|10558.6|10556.6|10558.2|10556.2|816
1649702700000|2022-04-11 18:45:00|10558.6|10556.6|10558.6|10556.6|10559|10557|10558.2|10556.2|1207
1649703000000|2022-04-11 18:50:00|10558.2|10556.2|10558.6|10556.6|10558.6|10556.6|10558.2|10556.2|1284
1649703300000|2022-04-11 18:55:00|10558.4|10556.4|10558.2|10556.2|10558.8|10556.8|10558.2|10556.2|2490
1649703600000|2022-04-11 19:00:00|10558.6|10556.6|10559|10557|10559.4|10557.4|10558.2|10556.2|2302
1649703900000|2022-04-11 19:05:00|10559.2|10557.2|10559|10557|10559.4|10557.4|10559|10557|992
1649704200000|2022-04-11 19:10:00|10559.2|10557.2|10559|10557|10559.4|10557.4|10559|10557|733
1649704500000|2022-04-11 19:15:00|10559.4|10557.4|10559|10557|10559.4|10557.4|10559|10557|899
1649704800000|2022-04-11 19:20:00|10558.6|10556.6|10558.6|10556.6|10558.6|10556.6|10558.6|10556.6|679
1649705100000|2022-04-11 19:25:00|10559|10557|10558.6|10556.6|10559.4|10557.4|10558.6|10556.6|896
1649705400000|2022-04-11 19:30:00|10558.4|10556.4|10558.6|10556.6|10559|10557|10558.2|10556.2|1011
1649705700000|2022-04-11 19:35:00|||||||||198
1649706000000|2022-04-11 19:40:00|10558.2|10556.2|10559|10557|10559|10557|10558.2|10556.2|1410
1649706300000|2022-04-11 19:45:00|10558.6|10556.6|10557.8|10555.8|10559.4|10557.4|10557.4|10555.4|1449
1649706600000|2022-04-11 19:50:00|10557.4|10555.4|10557.8|10555.8|10557.8|10555.8|10557.4|10555.4|1819
1649706900000|2022-04-11 19:55:00|10558|10556|10559.4|10557.4|10559.8|10557.8|10557.8|10555.8|1905
1649707200000|2022-04-11 20:00:00|10559.8|10557.8|10558.6|10556.6|10560.6|10558.6|10558.6|10556.6|1699
1649707500000|2022-04-11 20:05:00|10558.2|10556.2|10558.2|10556.2|10558.6|10556.6|10558.2|10556.2|228
1649707800000|2022-04-11 20:10:00|10557.8|10555.8|10559|10557|10559|10557|10557.8|10555.8|514
1649708100000|2022-04-11 20:15:00|10558.6|10556.6|10559.4|10557.4|10560.4|10558.4|10558.6|10556.6|2773
1649708400000|2022-04-11 20:20:00|10559.6|10557.6|10559|10557|10559.8|10557.8|10558.6|10556.6|816
1649708700000|2022-04-11 20:25:00|10559.4|10557.4|10558.6|10556.6|10559.4|10557.4|10558.2|10556.2|1620
1649709000000|2022-04-11 20:30:00|10558.8|10556.8|10559|10557|10559|10557|10557.8|10555.8|1487
1649709300000|2022-04-11 20:35:00|10559.2|10557.2|10558.6|10556.6|10559.4|10557.4|10558.6|10556.6|1337
1649709600000|2022-04-11 20:40:00|10558.2|10556.2|10559.8|10557.8|10560.2|10558.2|10557.8|10555.8|2073
1649709900000|2022-04-11 20:45:00|10560|10558|10559|10557|10560.2|10558.2|10558.6|10556.6|855
1649710200000|2022-04-11 20:50:00|10558.8|10556.8|10559|10557|10559|10557|10558.6|10556.6|341
1649710500000|2022-04-11 20:55:00|10559.2|10557.2|10559|10557|10559.4|10557.4|10558.6|10556.6|796
1649714400000|2022-04-11 22:00:00|10558.8|10556.8|10561.2|10559.2|10561.7|10559.7|10558.6|10556.6|416
1649714700000|2022-04-11 22:05:00|10561.4|10559.4|10560.6|10558.6|10561.4|10559.4|10560.6|10558.6|33
1649715000000|2022-04-11 22:10:00|10560.8|10558.8|10561|10559|10561|10559|10560.8|10558.8|10
1649715300000|2022-04-11 22:15:00|10560.6|10558.6|10560.6|10558.6|10560.8|10558.8|10560.6|10558.6|18
1649715600000|2022-04-11 22:20:00|10560.2|10558.2|10560.2|10558.2|10560.2|10558.2|10560.2|10558.2|88
1649716200000|2022-04-11 22:30:00|10559.8|10557.8|10559.8|10557.8|10559.8|10557.8|10559.8|10557.8|136
1649716500000|2022-04-11 22:35:00|10559.6|10557.6|10559.8|10557.8|10559.8|10557.8|10559.4|10557.4|57
1649716800000|2022-04-11 22:40:00|10559.4|10557.4|10558.6|10556.6|10559.4|10557.4|10558.2|10556.2|300
1649717100000|2022-04-11 22:45:00|10558.2|10556.2|10557.6|10555.6|10558.2|10556.2|10557.4|10555.4|290
1649717400000|2022-04-11 22:50:00|10557.4|10555.4|10556.7|10554.7|10558.2|10556.2|10556.7|10554.7|302
1649717700000|2022-04-11 22:55:00|10556.9|10554.9|10557.4|10555.4|10557.4|10555.4|10556.7|10554.7|125
1649718000000|2022-04-11 23:00:00|10557.6|10555.6|10557.8|10555.8|10558.2|10556.2|10557.4|10555.4|78
1649718300000|2022-04-11 23:05:00|10557.4|10555.4|10557.4|10555.4|10557.8|10555.8|10557.4|10555.4|43
1649718600000|2022-04-11 23:10:00|10557.1|10555.1|10557.1|10555.1|10557.1|10555.1|10556.9|10554.9|69
1649718900000|2022-04-11 23:15:00|||||||||2
1649719200000|2022-04-11 23:20:00|10556.9|10554.9|10555.1|10553.1|10556.9|10554.9|10554.5|10552.5|580
1649719500000|2022-04-11 23:25:00|10555.3|10553.3|10555.1|10553.1|10555.9|10553.9|10555.1|10553.1|95
1649719800000|2022-04-11 23:30:00|10555.3|10553.3|10555.1|10553.1|10555.5|10553.5|10554.7|10552.7|121
1649720100000|2022-04-11 23:35:00|10555.3|10553.3|10555.9|10553.9|10555.9|10553.9|10555.1|10553.1|89
1649720400000|2022-04-11 23:40:00|10556.1|10554.1|10556.3|10554.3|10556.7|10554.7|10555.9|10553.9|125
1649720700000|2022-04-11 23:45:00|10556.5|10554.5|10556.9|10554.9|10556.9|10554.9|10555.9|10553.9|168
1649721000000|2022-04-11 23:50:00|10556.7|10554.7|10557.1|10555.1|10557.4|10555.4|10556.7|10554.7|216
1649721300000|2022-04-11 23:55:00|10556.9|10554.9|10556.1|10554.1|10557.1|10555.1|10556.1|10554.1|72
1649721600000|2022-04-12 00:00:00|10556.3|10554.3|10556.3|10554.3|10556.3|10554.3|10555.3|10553.3|123
1649721900000|2022-04-12 00:05:00|10556.1|10554.1|10555.9|10553.9|10556.5|10554.5|10554.9|10552.9|407
1649722200000|2022-04-12 00:10:00|10555.7|10553.7|10555.9|10553.9|10556.3|10554.3|10555.7|10553.7|99
1649722500000|2022-04-12 00:15:00|10555.7|10553.7|10555.9|10553.9|10556.5|10554.5|10555.7|10553.7|153
1649722800000|2022-04-12 00:20:00|10556.3|10554.3|10556.1|10554.1|10556.3|10554.3|10555.5|10553.5|364
1649723100000|2022-04-12 00:25:00|10555.9|10553.9|10554.7|10552.7|10556.3|10554.3|10554.7|10552.7|122
1649723400000|2022-04-12 00:30:00|10554.3|10552.3|10552.6|10550.6|10555.1|10553.1|10551.6|10549.6|1071
1649723700000|2022-04-12 00:35:00|10552.8|10550.8|10552|10550|10552.8|10550.8|10551.8|10549.8|445
1649724000000|2022-04-12 00:40:00|10551.8|10549.8|10552.4|10550.4|10552.8|10550.8|10551.2|10549.2|1022
1649724300000|2022-04-12 00:45:00|10552.8|10550.8|10552.8|10550.8|10553|10551|10552|10550|340
1649724600000|2022-04-12 00:50:00|10552.6|10550.6|10552.8|10550.8|10553.1|10551.1|10552.2|10550.2|380
1649724900000|2022-04-12 00:55:00|10553.3|10551.3|10554.3|10552.3|10554.3|10552.3|10553.3|10551.3|578
1649725200000|2022-04-12 01:00:00|10554.1|10552.1|10553.1|10551.1|10554.3|10552.3|10553|10551|456
1649725500000|2022-04-12 01:05:00|10553.3|10551.3|10553.5|10551.5|10554.7|10552.7|10553.1|10551.1|1526
1649725800000|2022-04-12 01:10:00|10553.9|10551.9|10551.4|10549.4|10553.9|10551.9|10551.2|10549.2|357
1649726100000|2022-04-12 01:15:00|10551.2|10549.2|10551.2|10549.2|10551.6|10549.6|10550.4|10548.4|894
1649726400000|2022-04-12 01:20:00|10551.6|10549.6|10553.1|10551.1|10553.1|10551.1|10551.6|10549.6|5506
1649726700000|2022-04-12 01:25:00|10553.3|10551.3|10553.3|10551.3|10553.9|10551.9|10553|10551|137
1649727000000|2022-04-12 01:30:00|10553.1|10551.1|10552|10550|10553.1|10551.1|10552|10550|334
1649727300000|2022-04-12 01:35:00|10551.6|10549.6|10551.6|10549.6|10552|10550|10551|10549|189
1649727600000|2022-04-12 01:40:00|10551.4|10549.4|10551.4|10549.4|10551.6|10549.6|10550.8|10548.8|389
1649727900000|2022-04-12 01:45:00|10551.6|10549.6|10551.2|10549.2|10552|10550|10550.8|10548.8|160
1649728200000|2022-04-12 01:50:00|10551|10549|10552|10550|10552|10550|10550.8|10548.8|155
1649728500000|2022-04-12 01:55:00|10551.6|10549.6|10552|10550|10552.4|10550.4|10551.6|10549.6|122
1649728800000|2022-04-12 02:00:00|10551.6|10549.6|10552.8|10550.8|10552.8|10550.8|10551.6|10549.6|271
1649729100000|2022-04-12 02:05:00|10552.4|10550.4|10552.8|10550.8|10553|10551|10552.4|10550.4|124
1649729400000|2022-04-12 02:10:00|10553|10551|10551.6|10549.6|10553|10551|10551.6|10549.6|461
1649729700000|2022-04-12 02:15:00|10551.8|10549.8|10552.8|10550.8|10552.8|10550.8|10551.6|10549.6|53
1649730000000|2022-04-12 02:20:00|10552.6|10550.6|10553.1|10551.1|10553.1|10551.1|10552.4|10550.4|150
1649730300000|2022-04-12 02:25:00|10553.5|10551.5|10553.5|10551.5|10553.7|10551.7|10553.1|10551.1|207
1649730600000|2022-04-12 02:30:00|10553.1|10551.1|10553.1|10551.1|10553.5|10551.5|10552.8|10550.8|118
1649730900000|2022-04-12 02:35:00|10553|10551|10552.4|10550.4|10553.1|10551.1|10552.2|10550.2|78
1649731200000|2022-04-12 02:40:00|10552.6|10550.6|10552.4|10550.4|10552.8|10550.8|10552.4|10550.4|31
1649731500000|2022-04-12 02:45:00|10552.8|10550.8|10552.8|10550.8|10552.8|10550.8|10552.4|10550.4|9
1649731800000|2022-04-12 02:50:00|10552.6|10550.6|10552.4|10550.4|10552.8|10550.8|10552.4|10550.4|351
1649732100000|2022-04-12 02:55:00|10552.8|10550.8|10552.8|10550.8|10552.8|10550.8|10552.8|10550.8|128
1649732400000|2022-04-12 03:00:00|10553|10551|10552.4|10550.4|10553|10551|10552.4|10550.4|78
1649732700000|2022-04-12 03:05:00|10552.8|10550.8|10552.8|10550.8|10552.8|10550.8|10552.4|10550.4|371
1649733000000|2022-04-12 03:10:00|10553|10551|10552.8|10550.8|10553.1|10551.1|10552.8|10550.8|117
1649733300000|2022-04-12 03:15:00|10553.1|10551.1|10553.1|10551.1|10553.3|10551.3|10552.8|10550.8|119
1649733600000|2022-04-12 03:20:00|10553.3|10551.3|10553.5|10551.5|10553.5|10551.5|10553.1|10551.1|99
1649733900000|2022-04-12 03:25:00|10553.1|10551.1|10553.5|10551.5|10553.5|10551.5|10553.1|10551.1|10
1649734200000|2022-04-12 03:30:00|10553.1|10551.1|10553.1|10551.1|10553.1|10551.1|10552.8|10550.8|164
1649734500000|2022-04-12 03:35:00|10552.8|10550.8|10552.4|10550.4|10553|10551|10552.4|10550.4|105
1649734800000|2022-04-12 03:40:00|10552|10550|10552.4|10550.4|10552.6|10550.6|10552|10550|208
1649735100000|2022-04-12 03:45:00|10552.8|10550.8|10553|10551|10553.1|10551.1|10552.8|10550.8|118
1649735400000|2022-04-12 03:50:00|10552.8|10550.8|10553.1|10551.1|10553.1|10551.1|10552.8|10550.8|3
1649735700000|2022-04-12 03:55:00|10553.5|10551.5|10553.9|10551.9|10553.9|10551.9|10553.5|10551.5|45
1649736000000|2022-04-12 04:00:00|10554.3|10552.3|10554.5|10552.5|10554.7|10552.7|10553.9|10551.9|552
1649736300000|2022-04-12 04:05:00|10554.7|10552.7|10553.5|10551.5|10554.7|10552.7|10553.5|10551.5|81
1649736600000|2022-04-12 04:10:00|10554.3|10552.3|10554.5|10552.5|10554.7|10552.7|10554.3|10552.3|169
1649736900000|2022-04-12 04:15:00|10554.7|10552.7|10554.3|10552.3|10554.7|10552.7|10553.9|10551.9|417
1649737200000|2022-04-12 04:20:00|10553.9|10551.9|10554.5|10552.5|10554.5|10552.5|10553.7|10551.7|172
1649737500000|2022-04-12 04:25:00|10554.3|10552.3|10555.5|10553.5|10555.7|10553.7|10554.3|10552.3|509
1649737800000|2022-04-12 04:30:00|10555.3|10553.3|10555.5|10553.5|10555.5|10553.5|10555.1|10553.1|109
1649738100000|2022-04-12 04:35:00|10555.3|10553.3|10555.5|10553.5|10555.9|10553.9|10555.1|10553.1|146
1649738400000|2022-04-12 04:40:00|10555.3|10553.3|10555.1|10553.1|10555.5|10553.5|10555.1|10553.1|24
1649738700000|2022-04-12 04:45:00|10555.5|10553.5|10553.9|10551.9|10555.5|10553.5|10553.5|10551.5|315
1649739000000|2022-04-12 04:50:00|10554.1|10552.1|10554.1|10552.1|10554.3|10552.3|10553.5|10551.5|82
1649739300000|2022-04-12 04:55:00|10554.3|10552.3|10553.9|10551.9|10554.5|10552.5|10553.5|10551.5|30
1649739600000|2022-04-12 05:00:00|10553.7|10551.7|10553.1|10551.1|10553.9|10551.9|10553.1|10551.1|143
1649739900000|2022-04-12 05:05:00|10553.5|10551.5|10553.1|10551.1|10553.7|10551.7|10553.1|10551.1|83
1649740200000|2022-04-12 05:10:00|10553|10551|10552.8|10550.8|10553.1|10551.1|10552.8|10550.8|87
1649740500000|2022-04-12 05:15:00|10553|10551|10552|10550|10553.1|10551.1|10551.6|10549.6|710
1649740800000|2022-04-12 05:20:00|10552.2|10550.2|10552|10550|10552.4|10550.4|10551.6|10549.6|369
1649741100000|2022-04-12 05:25:00|10551.8|10549.8|10551.2|10549.2|10551.8|10549.8|10551.2|10549.2|82
1649741400000|2022-04-12 05:30:00|10551.6|10549.6|10551.4|10549.4|10551.6|10549.6|10551.2|10549.2|366
1649741700000|2022-04-12 05:35:00|10551.6|10549.6|10551.6|10549.6|10552|10550|10551.6|10549.6|168
1649742000000|2022-04-12 05:40:00|10551.8|10549.8|10552.6|10550.6|10552.8|10550.8|10551.6|10549.6|268
1649742300000|2022-04-12 05:45:00|10552.8|10550.8|10552.8|10550.8|10552.8|10550.8|10552.4|10550.4|70
1649742600000|2022-04-12 05:50:00|||||||||62
1649742900000|2022-04-12 05:55:00|10552.6|10550.6|10553.1|10551.1|10553.1|10551.1|10552.4|10550.4|281
1649743200000|2022-04-12 06:00:00|10553.5|10551.5|10552.8|10550.8|10553.9|10551.9|10552.8|10550.8|434
1649743500000|2022-04-12 06:05:00|10553.1|10551.1|10553|10551|10553.3|10551.3|10552.8|10550.8|202
1649743800000|2022-04-12 06:10:00|10552.8|10550.8|10552.8|10550.8|10553.5|10551.5|10552.2|10550.2|105
1649744100000|2022-04-12 06:15:00|10552.6|10550.6|10552.4|10550.4|10553|10551|10552.4|10550.4|128
1649744400000|2022-04-12 06:20:00|10552|10550|10550.8|10548.8|10552.4|10550.4|10550.8|10548.8|605
1649744700000|2022-04-12 06:25:00|10551|10549|10550.4|10548.4|10551.2|10549.2|10550.4|10548.4|1136
1649745000000|2022-04-12 06:30:00|10550.8|10548.8|10551.6|10549.6|10551.6|10549.6|10550.4|10548.4|214
1649745300000|2022-04-12 06:35:00|10551.4|10549.4|10550.4|10548.4|10551.6|10549.6|10550.4|10548.4|617
1649745600000|2022-04-12 06:40:00|10550.8|10548.8|10550.8|10548.8|10550.8|10548.8|10550.4|10548.4|455
1649745900000|2022-04-12 06:45:00|10551.6|10549.6|10552.4|10550.4|10552.4|10550.4|10551.2|10549.2|1307
1649746200000|2022-04-12 06:50:00|10552.8|10550.8|10552.2|10550.2|10552.8|10550.8|10551.6|10549.6|501
1649746500000|2022-04-12 06:55:00|10552|10550|10552.4|10550.4|10552.4|10550.4|10552|10550|514
1649746800000|2022-04-12 07:00:00|10552.6|10550.6|10552.6|10550.6|10553.1|10551.1|10552.4|10550.4|845
1649747100000|2022-04-12 07:05:00|10552.4|10550.4|10552.4|10550.4|10553.1|10551.1|10551.6|10549.6|397
1649747400000|2022-04-12 07:10:00|10552.2|10550.2|10553.1|10551.1|10553.1|10551.1|10551.6|10549.6|285
1649747700000|2022-04-12 07:15:00|10553.5|10551.5|10553.1|10551.1|10553.5|10551.5|10552.4|10550.4|392
1649748000000|2022-04-12 07:20:00|10553.3|10551.3|10553.1|10551.1|10553.5|10551.5|10553.1|10551.1|248
1649748300000|2022-04-12 07:25:00|10553.5|10551.5|10552.8|10550.8|10553.5|10551.5|10552.4|10550.4|486
1649748600000|2022-04-12 07:30:00|10553|10551|10552.8|10550.8|10553.1|10551.1|10552.4|10550.4|409
1649748900000|2022-04-12 07:35:00|10553|10551|10552|10550|10553|10551|10552|10550|705
1649749200000|2022-04-12 07:40:00|10551.8|10549.8|10551.6|10549.6|10552.4|10550.4|10551.2|10549.2|1539
1649749500000|2022-04-12 07:45:00|10552|10550|10551.2|10549.2|10552|10550|10550.8|10548.8|671
1649749800000|2022-04-12 07:50:00|10551.4|10549.4|10551.6|10549.6|10552|10550|10551.2|10549.2|391
1649750100000|2022-04-12 07:55:00|10551.4|10549.4|10550.8|10548.8|10551.6|10549.6|10550.4|10548.4|763
1649750400000|2022-04-12 08:00:00|10551|10549|10550.8|10548.8|10551.6|10549.6|10550.8|10548.8|1164
1649750700000|2022-04-12 08:05:00|10551.2|10549.2|10551.2|10549.2|10552|10550|10551.2|10549.2|936
1649751000000|2022-04-12 08:10:00|10551.6|10549.6|10551.6|10549.6|10552|10550|10551|10549|467
1649751300000|2022-04-12 08:15:00|10551.2|10549.2|10550.8|10548.8|10551.6|10549.6|10550.8|10548.8|1032
1649751600000|2022-04-12 08:20:00|10550.4|10548.4|10550.8|10548.8|10550.8|10548.8|10549.6|10547.6|777
1649751900000|2022-04-12 08:25:00|10551.2|10549.2|10551|10549|10551.6|10549.6|10550.8|10548.8|726
1649752200000|2022-04-12 08:30:00|10551.2|10549.2|10552|10550|10552.4|10550.4|10551.2|10549.2|883
1649752500000|2022-04-12 08:35:00|10552.2|10550.2|10552.8|10550.8|10552.8|10550.8|10552|10550|292
1649752800000|2022-04-12 08:40:00|10552.4|10550.4|10552.8|10550.8|10552.8|10550.8|10552.4|10550.4|400
1649753100000|2022-04-12 08:45:00|10553|10551|10552.4|10550.4|10553.1|10551.1|10552|10550|1217
1649753400000|2022-04-12 08:50:00|10552|10550|10550.8|10548.8|10552|10550|10550.6|10548.6|493
1649753700000|2022-04-12 08:55:00|10550.6|10548.6|10550.4|10548.4|10550.8|10548.8|10550.2|10548.2|487
1649754000000|2022-04-12 09:00:00|10550.2|10548.2|10549.6|10547.6|10550.4|10548.4|10549.2|10547.2|574
1649754300000|2022-04-12 09:05:00|10550|10548|10550.4|10548.4|10550.4|10548.4|10549.6|10547.6|467
1649754600000|2022-04-12 09:10:00|10550|10548|10551.2|10549.2|10551.2|10549.2|10549.8|10547.8|585
1649754900000|2022-04-12 09:15:00|10551.6|10549.6|10551.2|10549.2|10552|10550|10551|10549|546
1649755200000|2022-04-12 09:20:00|10551.6|10549.6|10552.4|10550.4|10552.4|10550.4|10551.6|10549.6|309
1649755500000|2022-04-12 09:25:00|10552.8|10550.8|10552.8|10550.8|10553.1|10551.1|10552.4|10550.4|626
1649755800000|2022-04-12 09:30:00|10553.1|10551.1|10553.5|10551.5|10553.5|10551.5|10552.8|10550.8|520
1649756100000|2022-04-12 09:35:00|10553.1|10551.1|10552.8|10550.8|10553.5|10551.5|10552.4|10550.4|826
1649756400000|2022-04-12 09:40:00|10552.4|10550.4|10552.8|10550.8|10553.1|10551.1|10552|10550|578
1649756700000|2022-04-12 09:45:00|10553.1|10551.1|10552.8|10550.8|10553.3|10551.3|10552.4|10550.4|723
1649757000000|2022-04-12 09:50:00|10553.1|10551.1|10553.9|10551.9|10554.3|10552.3|10553.1|10551.1|362
1649757300000|2022-04-12 09:55:00|10554.3|10552.3|10555.5|10553.5|10555.5|10553.5|10554.3|10552.3|1127
1649757600000|2022-04-12 10:00:00|10555.7|10553.7|10555.5|10553.5|10556.3|10554.3|10555.5|10553.5|513
1649757900000|2022-04-12 10:05:00|10555.1|10553.1|10556.3|10554.3|10556.3|10554.3|10555.1|10553.1|457
1649758200000|2022-04-12 10:10:00|10556.7|10554.7|10557.1|10555.1|10557.1|10555.1|10555.5|10553.5|850
1649758500000|2022-04-12 10:15:00|10556.9|10554.9|10555.9|10553.9|10557.1|10555.1|10555.7|10553.7|704
1649758800000|2022-04-12 10:20:00|10556.1|10554.1|10555.9|10553.9|10556.7|10554.7|10555.5|10553.5|586
1649759100000|2022-04-12 10:25:00|10556.1|10554.1|10555.9|10553.9|10556.3|10554.3|10555.9|10553.9|279
1649759400000|2022-04-12 10:30:00|10556.3|10554.3|10556.7|10554.7|10556.7|10554.7|10555.9|10553.9|395
1649759700000|2022-04-12 10:35:00|10557.1|10555.1|10557.1|10555.1|10557.4|10555.4|10557.1|10555.1|880
1649760000000|2022-04-12 10:40:00|10557.3|10555.3|10556.7|10554.7|10557.4|10555.4|10556.7|10554.7|643
1649760300000|2022-04-12 10:45:00|10556.3|10554.3|10556.1|10554.1|10556.7|10554.7|10555.9|10553.9|490
1649760600000|2022-04-12 10:50:00|10555.9|10553.9|10555.5|10553.5|10556.3|10554.3|10555.5|10553.5|445
1649760900000|2022-04-12 10:55:00|10555.9|10553.9|10555.5|10553.5|10555.9|10553.9|10555.1|10553.1|595
1649761200000|2022-04-12 11:00:00|10555.9|10553.9|10556.3|10554.3|10557.1|10555.1|10555.5|10553.5|1293
1649761500000|2022-04-12 11:05:00|10556.7|10554.7|10555.5|10553.5|10556.7|10554.7|10555.5|10553.5|880
1649761800000|2022-04-12 11:10:00|10555.3|10553.3|10555.9|10553.9|10556.3|10554.3|10555.1|10553.1|401
1649762100000|2022-04-12 11:15:00|10556.1|10554.1|10556.7|10554.7|10556.7|10554.7|10555.9|10553.9|1202
1649762400000|2022-04-12 11:20:00|10557.1|10555.1|10555.9|10553.9|10557.1|10555.1|10555.9|10553.9|1690
1649762700000|2022-04-12 11:25:00|10556.1|10554.1|10556.9|10554.9|10557.4|10555.4|10555.9|10553.9|1701
1649763000000|2022-04-12 11:30:00|10556.7|10554.7|10557.8|10555.8|10558.2|10556.2|10556.7|10554.7|1251
1649763300000|2022-04-12 11:35:00|10558.2|10556.2|10557.8|10555.8|10558.6|10556.6|10557.4|10555.4|821
1649763600000|2022-04-12 11:40:00|10557.4|10555.4|10556.7|10554.7|10557.8|10555.8|10556.7|10554.7|913
1649763900000|2022-04-12 11:45:00|10556.3|10554.3|10557.8|10555.8|10558|10556|10556.3|10554.3|1041
1649764200000|2022-04-12 11:50:00|10558|10556|10558.2|10556.2|10558.2|10556.2|10557.4|10555.4|1513
1649764500000|2022-04-12 11:55:00|10557.8|10555.8|10558.6|10556.6|10559|10557|10557.4|10555.4|1483
1649764800000|2022-04-12 12:00:00|10558.4|10556.4|10558.2|10556.2|10559.4|10557.4|10558.2|10556.2|1436
1649765100000|2022-04-12 12:05:00|10557.8|10555.8|10560.6|10558.6|10560.6|10558.6|10557.8|10555.8|2482
1649765400000|2022-04-12 12:10:00|10560.2|10558.2|10559.6|10557.6|10561|10559|10559.4|10557.4|1036
1649765700000|2022-04-12 12:15:00|10559.4|10557.4|10558.6|10556.6|10559.8|10557.8|10558|10556|1391
1649766000000|2022-04-12 12:20:00|10559|10557|10555.9|10553.9|10559.8|10557.8|10555.1|10553.1|3507
1649766300000|2022-04-12 12:25:00|10556.3|10554.3|10553.9|10551.9|10557.1|10555.1|10553.7|10551.7|3831
1649766600000|2022-04-12 12:30:00|10559.8|10557.8|10573.7|10571.7|10583.6|10581.6|10559.8|10557.8|16572
1649766900000|2022-04-12 12:35:00|10573.9|10571.9|10569.9|10567.9|10573.9|10571.9|10568.8|10566.8|10151
1649767200000|2022-04-12 12:40:00|10570.1|10568.1|10574.2|10572.2|10575.8|10573.8|10569.6|10567.6|7829
1649767500000|2022-04-12 12:45:00|10574.4|10572.4|10575|10573|10577.4|10575.4|10573.5|10571.5|9722
1649767800000|2022-04-12 12:50:00|10575.4|10573.4|10580.1|10578.1|10580.5|10578.5|10575|10573|10220
1649768100000|2022-04-12 12:55:00|10579.7|10577.7|10578.7|10576.7|10580.9|10578.9|10576.6|10574.6|8572
1649768400000|2022-04-12 13:00:00|10578.5|10576.5|10576.6|10574.6|10579.7|10577.7|10576.2|10574.2|5693
1649768700000|2022-04-12 13:05:00|10576.4|10574.4|10576.6|10574.6|10578.5|10576.5|10575.4|10573.4|4942
1649769000000|2022-04-12 13:10:00|10577|10575|10575|10573|10577.2|10575.2|10574.6|10572.6|4061
1649769300000|2022-04-12 13:15:00|10575.4|10573.4|10574.6|10572.6|10575.8|10573.8|10574.2|10572.2|3077
1649769600000|2022-04-12 13:20:00|10575|10573|10577.4|10575.4|10577.4|10575.4|10574.6|10572.6|4035
1649769900000|2022-04-12 13:25:00|10577|10575|10576|10574|10577.4|10575.4|10575.8|10573.8|4442
1649770200000|2022-04-12 13:30:00|10576.2|10574.2|10575.4|10573.4|10576.6|10574.6|10575|10573|2071
1649770500000|2022-04-12 13:35:00|10575|10573|10573.5|10571.5|10575|10573|10573.5|10571.5|4397
1649770800000|2022-04-12 13:40:00|10573.1|10571.1|10572.7|10570.7|10573.5|10571.5|10572.3|10570.3|1526
1649771100000|2022-04-12 13:45:00|10572.3|10570.3|10575|10573|10575|10573|10572.3|10570.3|3291
1649771400000|2022-04-12 13:50:00|10574.6|10572.6|10574.6|10572.6|10575.8|10573.8|10574.4|10572.4|2698
1649771700000|2022-04-12 13:55:00|10574.2|10572.2|10573.7|10571.7|10574.6|10572.6|10573.5|10571.5|1544
1649772000000|2022-04-12 14:00:00|10573.5|10571.5|10575.4|10573.4|10575.4|10573.4|10573.5|10571.5|3304
1649772300000|2022-04-12 14:05:00|10575.2|10573.2|10573.9|10571.9|10575.4|10573.4|10573.9|10571.9|1480
1649772600000|2022-04-12 14:10:00|10574.2|10572.2|10575|10573|10575.4|10573.4|10573.9|10571.9|1762
1649772900000|2022-04-12 14:15:00|10574.8|10572.8|10575|10573|10575.4|10573.4|10574.2|10572.2|2820
1649773200000|2022-04-12 14:20:00|10574.6|10572.6|10573.9|10571.9|10574.6|10572.6|10573.5|10571.5|3439
1649773500000|2022-04-12 14:25:00|10573.5|10571.5|10575|10573|10575.6|10573.6|10573.5|10571.5|3672
1649773800000|2022-04-12 14:30:00|10575.2|10573.2|10576.2|10574.2|10576.6|10574.6|10575.2|10573.2|1624
1649774100000|2022-04-12 14:35:00|10576.6|10574.6|10575.8|10573.8|10576.6|10574.6|10575.8|10573.8|1554
1649774400000|2022-04-12 14:40:00|10576.2|10574.2|10576.2|10574.2|10577|10575|10575.8|10573.8|1921
1649774700000|2022-04-12 14:45:00|10576.6|10574.6|10576.6|10574.6|10577|10575|10576.2|10574.2|1572
1649775000000|2022-04-12 14:50:00|10576.2|10574.2|10576.2|10574.2|10576.2|10574.2|10575.4|10573.4|2329
1649775300000|2022-04-12 14:55:00|10576.6|10574.6|10576.6|10574.6|10577|10575|10576.2|10574.2|2417
1649775600000|2022-04-12 15:00:00|10577|10575|10576.6|10574.6|10577|10575|10575.8|10573.8|2703
1649775900000|2022-04-12 15:05:00|10577|10575|10576.6|10574.6|10577|10575|10575.8|10573.8|1750
1649776200000|2022-04-12 15:10:00|10576.4|10574.4|10577.8|10575.8|10577.8|10575.8|10576.2|10574.2|2357
1649776500000|2022-04-12 15:15:00|10577.4|10575.4|10578.5|10576.5|10578.5|10576.5|10577.4|10575.4|2713
1649776800000|2022-04-12 15:20:00|10578.9|10576.9|10578.9|10576.9|10579.3|10577.3|10578.1|10576.1|4402
1649777100000|2022-04-12 15:25:00|10579.3|10577.3|10579.3|10577.3|10579.7|10577.7|10578.9|10576.9|999
1649777400000|2022-04-12 15:30:00|10578.9|10576.9|10578.9|10576.9|10579.3|10577.3|10578.5|10576.5|936
1649777700000|2022-04-12 15:35:00|10578.5|10576.5|10578.1|10576.1|10578.5|10576.5|10577.8|10575.8|2678
1649778000000|2022-04-12 15:40:00|10578.5|10576.5|10577.8|10575.8|10578.5|10576.5|10577.8|10575.8|783
1649778300000|2022-04-12 15:45:00|10578.1|10576.1|10578.5|10576.5|10578.9|10576.9|10577.8|10575.8|1117
1649778600000|2022-04-12 15:50:00|10578.9|10576.9|10578.9|10576.9|10578.9|10576.9|10578.9|10576.9|1139
1649778900000|2022-04-12 15:55:00|10578.5|10576.5|10578.9|10576.9|10578.9|10576.9|10578.5|10576.5|3192
1649779200000|2022-04-12 16:00:00|10578.5|10576.5|10578.5|10576.5|10578.5|10576.5|10578.1|10576.1|1034
1649779500000|2022-04-12 16:05:00|10578.9|10576.9|10578.9|10576.9|10578.9|10576.9|10578.5|10576.5|826
1649779800000|2022-04-12 16:10:00|10578.5|10576.5|10578.9|10576.9|10578.9|10576.9|10577.8|10575.8|1882
1649780100000|2022-04-12 16:15:00|10579.3|10577.3|10584.8|10582.8|10586|10584|10579.3|10577.3|6818
1649780400000|2022-04-12 16:20:00|10584.4|10582.4|10587.1|10585.1|10587.5|10585.5|10584.4|10582.4|4193
1649780700000|2022-04-12 16:25:00|10586.7|10584.7|10584.8|10582.8|10587.9|10585.9|10584.4|10582.4|5654
1649781000000|2022-04-12 16:30:00|10584.4|10582.4|10583.8|10581.8|10586.4|10584.4|10583.8|10581.8|3913
1649781300000|2022-04-12 16:35:00|10584|10582|10584.8|10582.8|10585.4|10583.4|10583.8|10581.8|3851
1649781600000|2022-04-12 16:40:00|10584.6|10582.6|10583.2|10581.2|10584.6|10582.6|10583.2|10581.2|1629
1649781900000|2022-04-12 16:45:00|10583|10581|10583.2|10581.2|10583.6|10581.6|10582.8|10580.8|1834
1649782200000|2022-04-12 16:50:00|10583|10581|10584|10582|10584.8|10582.8|10582.8|10580.8|1491
1649782500000|2022-04-12 16:55:00|10584.4|10582.4|10583|10581|10584.8|10582.8|10582.8|10580.8|1531
1649782800000|2022-04-12 17:00:00|10582.8|10580.8|10582.4|10580.4|10584|10582|10581.5|10579.5|1495
1649783100000|2022-04-12 17:05:00|10582.8|10580.8|10580.9|10578.9|10583.6|10581.6|10580.9|10578.9|2407
1649783400000|2022-04-12 17:10:00|10581.3|10579.3|10581.3|10579.3|10581.5|10579.5|10580.1|10578.1|2096
1649783700000|2022-04-12 17:15:00|10581.7|10579.7|10582.8|10580.8|10582.8|10580.8|10580.9|10578.9|2294
1649784000000|2022-04-12 17:20:00|10582.6|10580.6|10583.2|10581.2|10583.2|10581.2|10582.4|10580.4|1065
1649784300000|2022-04-12 17:25:00|10582.8|10580.8|10583.2|10581.2|10583.2|10581.2|10582.3|10580.3|1615
1649784600000|2022-04-12 17:30:00|10582.8|10580.8|10584.8|10582.8|10584.8|10582.8|10582.8|10580.8|1299
1649784900000|2022-04-12 17:35:00|10584.4|10582.4|10582.8|10580.8|10584.4|10582.4|10582.4|10580.4|1471
1649785200000|2022-04-12 17:40:00|10582.4|10580.4|10584.4|10582.4|10584.4|10582.4|10582.1|10580.1|4676
1649785500000|2022-04-12 17:45:00|10584.6|10582.6|10586|10584|10586|10584|10584.4|10582.4|49900
1649785800000|2022-04-12 17:50:00|10586.4|10584.4|10585.6|10583.6|10586.4|10584.4|10585.2|10583.2|4597
1649786100000|2022-04-12 17:55:00|10585.2|10583.2|10584|10582|10585.6|10583.6|10583.6|10581.6|4050
1649786400000|2022-04-12 18:00:00|10584.4|10582.4|10584.8|10582.8|10585.2|10583.2|10584.4|10582.4|5153
1649786700000|2022-04-12 18:05:00|10584.4|10582.4|10584.8|10582.8|10584.8|10582.8|10584.4|10582.4|1802
1649787000000|2022-04-12 18:10:00|10585.2|10583.2|10584.4|10582.4|10585.2|10583.2|10584.4|10582.4|1139
1649787300000|2022-04-12 18:15:00|10584.8|10582.8|10583.6|10581.6|10585.2|10583.2|10583.6|10581.6|3144
1649787600000|2022-04-12 18:20:00|10583.4|10581.4|10585.2|10583.2|10585.2|10583.2|10583.2|10581.2|2458
1649787900000|2022-04-12 18:25:00|10584.8|10582.8|10584.8|10582.8|10585|10583|10584.4|10582.4|1282
1649788200000|2022-04-12 18:30:00|10585.2|10583.2|10585.2|10583.2|10585.2|10583.2|10584.4|10582.4|1891
1649788500000|2022-04-12 18:35:00|10585|10583|10584|10582|10585.2|10583.2|10583.6|10581.6|1926
1649788800000|2022-04-12 18:40:00|10584.4|10582.4|10584.4|10582.4|10585|10583|10584|10582|2512
1649789100000|2022-04-12 18:45:00|10584|10582|10583.2|10581.2|10584|10582|10582.1|10580.1|2701
1649789400000|2022-04-12 18:50:00|10583.6|10581.6|10583.2|10581.2|10584|10582|10582.8|10580.8|2597
1649789700000|2022-04-12 18:55:00|10583.6|10581.6|10584.4|10582.4|10584.8|10582.8|10582.8|10580.8|3277
1649790000000|2022-04-12 19:00:00|10584|10582|10585.6|10583.6|10586|10584|10584|10582|2724
1649790300000|2022-04-12 19:05:00|10586|10584|10586.4|10584.4|10586.7|10584.7|10585.6|10583.6|2715
1649790600000|2022-04-12 19:10:00|10586.7|10584.7|10586.7|10584.7|10587.5|10585.5|10586.4|10584.4|2669
1649790900000|2022-04-12 19:15:00|10587.1|10585.1|10585.6|10583.6|10587.5|10585.5|10585.6|10583.6|2560
1649791200000|2022-04-12 19:20:00|10586|10584|10586.4|10584.4|10586.4|10584.4|10585.4|10583.4|558
1649791500000|2022-04-12 19:25:00|10586|10584|10586.7|10584.7|10587.1|10585.1|10585.6|10583.6|984
1649791800000|2022-04-12 19:30:00|10587.1|10585.1|10587.1|10585.1|10588.3|10586.3|10586.4|10584.4|1715
1649792100000|2022-04-12 19:35:00|10587.5|10585.5|10587.1|10585.1|10587.9|10585.9|10587.1|10585.1|1164
1649792400000|2022-04-12 19:40:00|10586.7|10584.7|10586.7|10584.7|10587.1|10585.1|10586.7|10584.7|492
1649792700000|2022-04-12 19:45:00|10587.1|10585.1|10586.7|10584.7|10587.5|10585.5|10586.5|10584.5|2048
1649793000000|2022-04-12 19:50:00|10586.4|10584.4|10586.4|10584.4|10586.7|10584.7|10586.4|10584.4|1667
1649793300000|2022-04-12 19:55:00|10586.7|10584.7|10585.2|10583.2|10586.7|10584.7|10584.8|10582.8|2722
1649793600000|2022-04-12 20:00:00|10584.8|10582.8|10586|10584|10586.4|10584.4|10584.4|10582.4|3970
1649793900000|2022-04-12 20:05:00|10584.8|10582.8|10585.4|10583.4|10585.6|10583.6|10584.8|10582.8|3729
1649794200000|2022-04-12 20:10:00|10585.2|10583.2|10584.4|10582.4|10585.6|10583.6|10584|10582|1337
1649794500000|2022-04-12 20:15:00|10584|10582|10585|10583|10585.2|10583.2|10584|10582|4629
1649794800000|2022-04-12 20:20:00|10584.8|10582.8|10586|10584|10586|10584|10584|10582|3361
1649795100000|2022-04-12 20:25:00|10585.8|10583.8|10585.2|10583.2|10586.4|10584.4|10584.8|10582.8|2170
1649795400000|2022-04-12 20:30:00|10584.8|10582.8|10583.2|10581.2|10585|10583|10583.2|10581.2|3054
1649795700000|2022-04-12 20:35:00|10582.8|10580.8|10581.1|10579.1|10583.2|10581.2|10580.5|10578.5|2132
1649796000000|2022-04-12 20:40:00|10581.3|10579.3|10580.5|10578.5|10581.3|10579.3|10579.3|10577.3|2663
1649796300000|2022-04-12 20:45:00|10580.1|10578.1|10579.3|10577.3|10580.9|10578.9|10579.3|10577.3|1060
1649796600000|2022-04-12 20:50:00|10579.1|10577.1|10578.9|10576.9|10579.3|10577.3|10578.5|10576.5|891
1649796900000|2022-04-12 20:55:00|10579.1|10577.1|10579.9|10577.9|10580.5|10578.5|10579.1|10577.1|1919
1649800800000|2022-04-12 22:00:00|10580.7|10578.7|10582.1|10580.1|10582.6|10580.6|10580.1|10578.1|501
1649801100000|2022-04-12 22:05:00|10582.3|10580.3|10581.3|10579.3|10582.8|10580.8|10581.3|10579.3|103
1649801400000|2022-04-12 22:10:00|10581.7|10579.7|10582.1|10580.1|10582.4|10580.4|10581.5|10579.5|138
1649801700000|2022-04-12 22:15:00|10581.7|10579.7|10581.5|10579.5|10581.9|10579.9|10581.3|10579.3|61
1649802000000|2022-04-12 22:20:00|10581.7|10579.7|10582.4|10580.4|10582.6|10580.6|10581.3|10579.3|390
1649802300000|2022-04-12 22:25:00|||||||||8
1649802600000|2022-04-12 22:30:00|10582.3|10580.3|10582.1|10580.1|10582.4|10580.4|10582.1|10580.1|20
1649802900000|2022-04-12 22:35:00|10582.3|10580.3|10582.1|10580.1|10582.4|10580.4|10582.1|10580.1|42
1649803200000|2022-04-12 22:40:00|10582.3|10580.3|10582.1|10580.1|10582.4|10580.4|10582.1|10580.1|288
1649803500000|2022-04-12 22:45:00|10582.3|10580.3|10582.1|10580.1|10582.4|10580.4|10582.1|10580.1|227
1649803800000|2022-04-12 22:50:00|10581.7|10579.7|10581.7|10579.7|10581.9|10579.9|10581.5|10579.5|42
1649804100000|2022-04-12 22:55:00|10581.5|10579.5|10581.7|10579.7|10581.7|10579.7|10581.3|10579.3|16
1649804400000|2022-04-12 23:00:00|10581.9|10579.9|10581.9|10579.9|10582.1|10580.1|10581.7|10579.7|43
1649804700000|2022-04-12 23:05:00|10582.1|10580.1|10581.5|10579.5|10582.1|10580.1|10581.5|10579.5|51
1649805000000|2022-04-12 23:10:00|10581.3|10579.3|10580.5|10578.5|10581.7|10579.7|10580.5|10578.5|376
1649805300000|2022-04-12 23:15:00|10580.3|10578.3|10579.3|10577.3|10580.5|10578.5|10579.3|10577.3|425
1649805600000|2022-04-12 23:20:00|10579.7|10577.7|10579.9|10577.9|10579.9|10577.9|10578.9|10576.9|269
1649805900000|2022-04-12 23:25:00|10579.7|10577.7|10580.5|10578.5|10580.5|10578.5|10579.7|10577.7|34
1649806200000|2022-04-12 23:30:00|10580.3|10578.3|10580.1|10578.1|10580.3|10578.3|10579.7|10577.7|40
1649806500000|2022-04-12 23:35:00|10579.9|10577.9|10579.9|10577.9|10580.1|10578.1|10579.9|10577.9|26
1649806800000|2022-04-12 23:40:00|10580.1|10578.1|10581.7|10579.7|10581.7|10579.7|10579.9|10577.9|49
1649807100000|2022-04-12 23:45:00|10582.1|10580.1|10582.3|10580.3|10582.4|10580.4|10581.9|10579.9|41
1649807400000|2022-04-12 23:50:00|10582.1|10580.1|10581.7|10579.7|10582.4|10580.4|10581.3|10579.3|62
1649807700000|2022-04-12 23:55:00|10581.5|10579.5|10582.1|10580.1|10582.3|10580.3|10581.5|10579.5|45
1649808000000|2022-04-13 00:00:00|10582.3|10580.3|10583.6|10581.6|10584.4|10582.4|10582.1|10580.1|555
1649808300000|2022-04-13 00:05:00|10583.2|10581.2|10580.1|10578.1|10583.2|10581.2|10580.1|10578.1|815
1649808600000|2022-04-13 00:10:00|10579.9|10577.9|10577.4|10575.4|10580.1|10578.1|10577|10575|1147
1649808900000|2022-04-13 00:15:00|10577.8|10575.8|10577.8|10575.8|10578.1|10576.1|10577.4|10575.4|946
1649809200000|2022-04-13 00:20:00|10578.1|10576.1|10577.8|10575.8|10578.5|10576.5|10577.8|10575.8|368
1649809500000|2022-04-13 00:25:00|10577.4|10575.4|10576.6|10574.6|10577.4|10575.4|10575.4|10573.4|1335
1649809800000|2022-04-13 00:30:00|10576.8|10574.8|10577|10575|10577|10575|10575.8|10573.8|184
1649810100000|2022-04-13 00:35:00|10576.8|10574.8|10577|10575|10577.4|10575.4|10576.6|10574.6|205
1649810400000|2022-04-13 00:40:00|10577.2|10575.2|10575.8|10573.8|10577.2|10575.2|10575.8|10573.8|496
1649810700000|2022-04-13 00:45:00|10576.2|10574.2|10575.4|10573.4|10576.2|10574.2|10575|10573|358
1649811000000|2022-04-13 00:50:00|10575.8|10573.8|10575.8|10573.8|10576.2|10574.2|10575.8|10573.8|259
1649811300000|2022-04-13 00:55:00|10575.6|10573.6|10575.4|10573.4|10576.2|10574.2|10575.4|10573.4|249
1649811600000|2022-04-13 01:00:00|10575.6|10573.6|10577.4|10575.4|10577.4|10575.4|10575.2|10573.2|386
1649811900000|2022-04-13 01:05:00|10577.2|10575.2|10577|10575|10577.4|10575.4|10577|10575|207
1649812200000|2022-04-13 01:10:00|10577.2|10575.2|10577.4|10575.4|10577.4|10575.4|10576.4|10574.4|161
1649812500000|2022-04-13 01:15:00|10577.8|10575.8|10577.8|10575.8|10578.1|10576.1|10577.4|10575.4|201
1649812800000|2022-04-13 01:20:00|10577.6|10575.6|10577.4|10575.4|10577.8|10575.8|10577.4|10575.4|43
1649813100000|2022-04-13 01:25:00|10577.6|10575.6|10576.6|10574.6|10577.8|10575.8|10576.6|10574.6|408
1649813400000|2022-04-13 01:30:00|10576.4|10574.4|10575.8|10573.8|10576.6|10574.6|10575.8|10573.8|799
1649813700000|2022-04-13 01:35:00|10576.2|10574.2|10575.8|10573.8|10576.2|10574.2|10575.8|10573.8|76
1649814000000|2022-04-13 01:40:00|10575.6|10573.6|10576.6|10574.6|10576.6|10574.6|10575.6|10573.6|222
1649814300000|2022-04-13 01:45:00|10576.2|10574.2|10576.6|10574.6|10576.6|10574.6|10576.2|10574.2|62
1649814600000|2022-04-13 01:50:00|10576.2|10574.2|10576.6|10574.6|10576.6|10574.6|10576.2|10574.2|44
1649814900000|2022-04-13 01:55:00|10576.2|10574.2|10576.2|10574.2|10576.6|10574.6|10576.2|10574.2|137
1649815200000|2022-04-13 02:00:00|10575.4|10573.4|10575.4|10573.4|10575.8|10573.8|10574.2|10572.2|944
1649815500000|2022-04-13 02:05:00|10575.6|10573.6|10577|10575|10577|10575|10575.4|10573.4|840
1649815800000|2022-04-13 02:10:00|10576.8|10574.8|10576.4|10574.4|10577|10575|10576|10574|378
1649816100000|2022-04-13 02:15:00|10576.2|10574.2|10575|10573|10576.2|10574.2|10575|10573|547
1649816400000|2022-04-13 02:20:00|10575.2|10573.2|10575.4|10573.4|10575.4|10573.4|10574.6|10572.6|116
1649816700000|2022-04-13 02:25:00|10575.2|10573.2|10575|10573|10575.4|10573.4|10574.6|10572.6|271
1649817000000|2022-04-13 02:30:00|10574.8|10572.8|10575.4|10573.4|10575.4|10573.4|10574.8|10572.8|87
1649817300000|2022-04-13 02:35:00|10575.8|10573.8|10574.6|10572.6|10575.8|10573.8|10574.2|10572.2|415
1649817600000|2022-04-13 02:40:00|10574.8|10572.8|10575|10573|10575|10573|10574.6|10572.6|81
1649817900000|2022-04-13 02:45:00|10574.6|10572.6|10575.4|10573.4|10575.8|10573.8|10574.6|10572.6|118
1649818200000|2022-04-13 02:50:00|10575.6|10573.6|10576.2|10574.2|10576.6|10574.6|10575.4|10573.4|452
1649818500000|2022-04-13 02:55:00|10576.4|10574.4|10577|10575|10577|10575|10576.4|10574.4|175
1649818800000|2022-04-13 03:00:00|10577.2|10575.2|10577.4|10575.4|10577.8|10575.8|10577|10575|209
1649819100000|2022-04-13 03:05:00|10577.6|10575.6|10578.5|10576.5|10578.5|10576.5|10577.6|10575.6|401
1649819400000|2022-04-13 03:10:00|10578.9|10576.9|10579.3|10577.3|10579.7|10577.7|10578.5|10576.5|658
1649819700000|2022-04-13 03:15:00|10579.1|10577.1|10580.1|10578.1|10580.1|10578.1|10579.1|10577.1|400
1649820000000|2022-04-13 03:20:00|10579.7|10577.7|10579.7|10577.7|10580.1|10578.1|10579.5|10577.5|565
1649820300000|2022-04-13 03:25:00|10580.1|10578.1|10580.1|10578.1|10580.1|10578.1|10580.1|10578.1|87
1649820600000|2022-04-13 03:30:00|10579.7|10577.7|10579.3|10577.3|10580.1|10578.1|10579.3|10577.3|470
1649820900000|2022-04-13 03:35:00|10579.5|10577.5|10579.3|10577.3|10579.5|10577.5|10579.3|10577.3|26
1649821200000|2022-04-13 03:40:00|10579.7|10577.7|10580.1|10578.1|10580.1|10578.1|10579.7|10577.7|84
1649821500000|2022-04-13 03:45:00|10579.7|10577.7|10579.7|10577.7|10580.1|10578.1|10579.7|10577.7|165
1649821800000|2022-04-13 03:50:00|10579.5|10577.5|10580.5|10578.5|10580.5|10578.5|10579.3|10577.3|256
1649822100000|2022-04-13 03:55:00|10580.1|10578.1|10579.3|10577.3|10580.5|10578.5|10579.1|10577.1|374
1649822400000|2022-04-13 04:00:00|10579.7|10577.7|10578.9|10576.9|10579.7|10577.7|10578.5|10576.5|169
1649822700000|2022-04-13 04:05:00|10578.5|10576.5|10578.9|10576.9|10578.9|10576.9|10578.5|10576.5|84
1649823000000|2022-04-13 04:10:00|10578.5|10576.5|10578.5|10576.5|10578.9|10576.9|10578.5|10576.5|68
1649823300000|2022-04-13 04:15:00|10578.7|10576.7|10578.5|10576.5|10578.7|10576.7|10578.5|10576.5|97
1649823600000|2022-04-13 04:20:00|10578.3|10576.3|10578.5|10576.5|10578.5|10576.5|10578.1|10576.1|244
1649823900000|2022-04-13 04:25:00|10578.9|10576.9|10578.5|10576.5|10578.9|10576.9|10578.3|10576.3|180
1649824200000|2022-04-13 04:30:00|10578.7|10576.7|10578.5|10576.5|10578.9|10576.9|10578.3|10576.3|183
1649824500000|2022-04-13 04:35:00|10578.9|10576.9|10578.9|10576.9|10578.9|10576.9|10578.7|10576.7|326
1649824800000|2022-04-13 04:40:00|10579.3|10577.3|10581.3|10579.3|10581.3|10579.3|10579.3|10577.3|2021
1649825100000|2022-04-13 04:45:00|10581.1|10579.1|10580.9|10578.9|10581.3|10579.3|10580.5|10578.5|313
1649825400000|2022-04-13 04:50:00|10581.3|10579.3|10580.9|10578.9|10581.3|10579.3|10580.9|10578.9|3603
1649825700000|2022-04-13 04:55:00|10580.7|10578.7|10580.9|10578.9|10581.3|10579.3|10580.5|10578.5|311
1649826000000|2022-04-13 05:00:00|10581.1|10579.1|10580.9|10578.9|10581.3|10579.3|10580.5|10578.5|687
1649826300000|2022-04-13 05:05:00|10580.7|10578.7|10580.1|10578.1|10580.9|10578.9|10580.1|10578.1|223
1649826600000|2022-04-13 05:10:00|10580.5|10578.5|10580.7|10578.7|10580.9|10578.9|10580.1|10578.1|204
1649826900000|2022-04-13 05:15:00|10580.5|10578.5|10580.9|10578.9|10580.9|10578.9|10580.5|10578.5|148
1649827200000|2022-04-13 05:20:00|10581.3|10579.3|10581.7|10579.7|10581.7|10579.7|10581.3|10579.3|214
1649827500000|2022-04-13 05:25:00|10581.9|10579.9|10582.1|10580.1|10582.4|10580.4|10581.7|10579.7|484
1649827800000|2022-04-13 05:30:00|10582.3|10580.3|10583.6|10581.6|10583.6|10581.6|10582.3|10580.3|1017
1649828100000|2022-04-13 05:35:00|10583.2|10581.2|10583|10581|10583.2|10581.2|10582.8|10580.8|724
1649828400000|2022-04-13 05:40:00|10583.2|10581.2|10584.4|10582.4|10584.4|10582.4|10583.2|10581.2|811
1649828700000|2022-04-13 05:45:00|10584.2|10582.2|10583.2|10581.2|10584.4|10582.4|10583.2|10581.2|1284
1649829000000|2022-04-13 05:50:00|10582.6|10580.6|10582.4|10580.4|10582.8|10580.8|10582.1|10580.1|615
1649829300000|2022-04-13 05:55:00|10582.3|10580.3|10581.3|10579.3|10582.4|10580.4|10580.9|10578.9|419
1649829600000|2022-04-13 06:00:00|10581.7|10579.7|10582.1|10580.1|10582.4|10580.4|10580.9|10578.9|818
1649829900000|2022-04-13 06:05:00|10581.7|10579.7|10581.3|10579.3|10582.1|10580.1|10580.9|10578.9|170
1649830200000|2022-04-13 06:10:00|10580.9|10578.9|10580.9|10578.9|10581.3|10579.3|10580.5|10578.5|349
1649830500000|2022-04-13 06:15:00|10581.1|10579.1|10580.5|10578.5|10581.3|10579.3|10580.3|10578.3|171
1649830800000|2022-04-13 06:20:00|10580.3|10578.3|10578.5|10576.5|10580.5|10578.5|10578.1|10576.1|458
1649831100000|2022-04-13 06:25:00|10578.3|10576.3|10577.4|10575.4|10578.5|10576.5|10577|10575|1016
1649831400000|2022-04-13 06:30:00|10577.2|10575.2|10576.4|10574.4|10577.4|10575.4|10576.2|10574.2|1485
1649831700000|2022-04-13 06:35:00|10576.2|10574.2|10577.6|10575.6|10577.8|10575.8|10576.2|10574.2|635
1649832000000|2022-04-13 06:40:00|10577.4|10575.4|10577.8|10575.8|10578|10576|10577|10575|586
1649832300000|2022-04-13 06:45:00|10578|10576|10579.3|10577.3|10579.7|10577.7|10577.8|10575.8|511
1649832600000|2022-04-13 06:50:00|10579.1|10577.1|10578.5|10576.5|10579.3|10577.3|10578.5|10576.5|480
1649832900000|2022-04-13 06:55:00|10578.1|10576.1|10577.8|10575.8|10578.5|10576.5|10577.8|10575.8|343
1649833200000|2022-04-13 07:00:00|10578|10576|10578.9|10576.9|10579.3|10577.3|10577.8|10575.8|730
1649833500000|2022-04-13 07:05:00|10579.1|10577.1|10578.1|10576.1|10579.3|10577.3|10578.1|10576.1|729
1649833800000|2022-04-13 07:10:00|10578.3|10576.3|10578.1|10576.1|10578.5|10576.5|10577.8|10575.8|592
1649834100000|2022-04-13 07:15:00|10577.8|10575.8|10578.3|10576.3|10578.5|10576.5|10577.8|10575.8|387
1649834400000|2022-04-13 07:20:00|10578.1|10576.1|10578.5|10576.5|10578.5|10576.5|10577.8|10575.8|507
1649834700000|2022-04-13 07:25:00|10578.7|10576.7|10580.1|10578.1|10580.1|10578.1|10578.5|10576.5|437
1649835000000|2022-04-13 07:30:00|10579.7|10577.7|10578.5|10576.5|10580.1|10578.1|10578.5|10576.5|859
1649835300000|2022-04-13 07:35:00|10578.7|10576.7|10577.8|10575.8|10578.9|10576.9|10577.8|10575.8|628
1649835600000|2022-04-13 07:40:00|10578|10576|10577|10575|10578.1|10576.1|10576.6|10574.6|574
1649835900000|2022-04-13 07:45:00|10576.6|10574.6|10575.8|10573.8|10577|10575|10575.4|10573.4|475
1649836200000|2022-04-13 07:50:00|10575.6|10573.6|10575|10573|10575.6|10573.6|10574.2|10572.2|873
1649836500000|2022-04-13 07:55:00|10575.4|10573.4|10576.2|10574.2|10576.2|10574.2|10575.4|10573.4|554
1649836800000|2022-04-13 08:00:00|10575.8|10573.8|10575.4|10573.4|10575.8|10573.8|10575|10573|586
1649837100000|2022-04-13 08:05:00|10575.2|10573.2|10575.8|10573.8|10575.8|10573.8|10575|10573|229
1649837400000|2022-04-13 08:10:00|10576.2|10574.2|10576.6|10574.6|10576.6|10574.6|10576.2|10574.2|255
1649837700000|2022-04-13 08:15:00|10576.2|10574.2|10577.8|10575.8|10577.8|10575.8|10576.2|10574.2|580
1649838000000|2022-04-13 08:20:00|10577.6|10575.6|10577.8|10575.8|10577.8|10575.8|10577|10575|226
1649838300000|2022-04-13 08:25:00|10578.1|10576.1|10577.4|10575.4|10578.1|10576.1|10577.4|10575.4|663
1649838600000|2022-04-13 08:30:00|10577.8|10575.8|10577.8|10575.8|10578.1|10576.1|10577.4|10575.4|525
1649838900000|2022-04-13 08:35:00|10577.4|10575.4|10577.4|10575.4|10577.8|10575.8|10577|10575|1151
1649839200000|2022-04-13 08:40:00|10578.1|10576.1|10578.9|10576.9|10579.7|10577.7|10578.1|10576.1|1414
1649839500000|2022-04-13 08:45:00|10578.5|10576.5|10578.1|10576.1|10578.9|10576.9|10578.1|10576.1|600
1649839800000|2022-04-13 08:50:00|10578.3|10576.3|10578.9|10576.9|10578.9|10576.9|10578.1|10576.1|302
1649840100000|2022-04-13 08:55:00|10578.7|10576.7|10579.3|10577.3|10579.5|10577.5|10578.7|10576.7|920
1649840400000|2022-04-13 09:00:00|10578.9|10576.9|10578.5|10576.5|10579.3|10577.3|10578.5|10576.5|573
1649840700000|2022-04-13 09:05:00|10578.9|10576.9|10578.9|10576.9|10579.3|10577.3|10578.5|10576.5|424
1649841000000|2022-04-13 09:10:00|10578.5|10576.5|10579.7|10577.7|10580.1|10578.1|10578.5|10576.5|691
1649841300000|2022-04-13 09:15:00|10579.9|10577.9|10579.3|10577.3|10580.1|10578.1|10579.3|10577.3|862
1649841600000|2022-04-13 09:20:00|10579.5|10577.5|10578.5|10576.5|10579.9|10577.9|10578.5|10576.5|325
1649841900000|2022-04-13 09:25:00|10578.1|10576.1|10578.1|10576.1|10578.5|10576.5|10578.1|10576.1|541
1649842200000|2022-04-13 09:30:00|10577.4|10575.4|10578.5|10576.5|10578.9|10576.9|10577.4|10575.4|1420
1649842500000|2022-04-13 09:35:00|10578.1|10576.1|10578.1|10576.1|10578.5|10576.5|10577.8|10575.8|415
1649842800000|2022-04-13 09:40:00|10578.3|10576.3|10578.5|10576.5|10578.5|10576.5|10578.1|10576.1|314
1649843100000|2022-04-13 09:45:00|10578.7|10576.7|10578.5|10576.5|10578.9|10576.9|10578.1|10576.1|271
1649843400000|2022-04-13 09:50:00|10578.3|10576.3|10578.9|10576.9|10579.3|10577.3|10578.1|10576.1|89
1649843700000|2022-04-13 09:55:00|10579.1|10577.1|10579.7|10577.7|10579.9|10577.9|10578.9|10576.9|492
1649844000000|2022-04-13 10:00:00|10579.9|10577.9|10580.9|10578.9|10581.3|10579.3|10579.7|10577.7|1676
1649844300000|2022-04-13 10:05:00|10581.3|10579.3|10582.8|10580.8|10582.8|10580.8|10580.9|10578.9|728
1649844600000|2022-04-13 10:10:00|10582.6|10580.6|10582.1|10580.1|10583.4|10581.4|10581.7|10579.7|2238
1649844900000|2022-04-13 10:15:00|10581.7|10579.7|10580.9|10578.9|10582.1|10580.1|10580.5|10578.5|745
1649845200000|2022-04-13 10:20:00|10580.7|10578.7|10580.1|10578.1|10580.9|10578.9|10579.9|10577.9|341
1649845500000|2022-04-13 10:25:00|10580.5|10578.5|10581.3|10579.3|10581.3|10579.3|10580.1|10578.1|378
1649845800000|2022-04-13 10:30:00|10581.5|10579.5|10582.1|10580.1|10582.1|10580.1|10581.3|10579.3|269
1649846100000|2022-04-13 10:35:00|10581.9|10579.9|10584|10582|10584.4|10582.4|10581.7|10579.7|1672
1649846400000|2022-04-13 10:40:00|10583.8|10581.8|10583.6|10581.6|10584|10582|10582.8|10580.8|902
1649846700000|2022-04-13 10:45:00|10584|10582|10584|10582|10584.4|10582.4|10583.6|10581.6|407
1649847000000|2022-04-13 10:50:00|10583.8|10581.8|10584.4|10582.4|10584.4|10582.4|10583.6|10581.6|295
1649847300000|2022-04-13 10:55:00|10584|10582|10584.4|10582.4|10584.4|10582.4|10584|10582|1009
1649847600000|2022-04-13 11:00:00|10584|10582|10583.6|10581.6|10584.4|10582.4|10583.6|10581.6|797
1649847900000|2022-04-13 11:05:00|10584|10582|10583.6|10581.6|10584|10582|10583.6|10581.6|436
1649848200000|2022-04-13 11:10:00|10583.2|10581.2|10584|10582|10584.4|10582.4|10583.2|10581.2|449
1649848500000|2022-04-13 11:15:00|10584.2|10582.2|10584.4|10582.4|10584.4|10582.4|10584|10582|1604
1649848800000|2022-04-13 11:20:00|10584|10582|10584|10582|10584|10582|10583.6|10581.6|1086
1649849100000|2022-04-13 11:25:00|10584.4|10582.4|10586|10584|10586|10584|10584.4|10582.4|1606
1649849400000|2022-04-13 11:30:00|10585.6|10583.6|10586.7|10584.7|10586.9|10584.9|10584.4|10582.4|1888
1649849700000|2022-04-13 11:35:00|10586.5|10584.5|10585.6|10583.6|10587.5|10585.5|10585.6|10583.6|1726
1649850000000|2022-04-13 11:40:00|10586|10584|10586.4|10584.4|10586.7|10584.7|10586|10584|866
1649850300000|2022-04-13 11:45:00|10586|10584|10585.2|10583.2|10586.4|10584.4|10584.4|10582.4|1378
1649850600000|2022-04-13 11:50:00|10585.4|10583.4|10586.4|10584.4|10586.7|10584.7|10585.2|10583.2|341
1649850900000|2022-04-13 11:55:00|10586.5|10584.5|10585.4|10583.4|10586.7|10584.7|10585.4|10583.4|1086
1649851200000|2022-04-13 12:00:00|10585.6|10583.6|10584.4|10582.4|10586|10584|10584.4|10582.4|1017
1649851500000|2022-04-13 12:05:00|10584.8|10582.8|10583.6|10581.6|10585.6|10583.6|10583.6|10581.6|1202
1649851800000|2022-04-13 12:10:00|10584|10582|10584.8|10582.8|10585.2|10583.2|10583.6|10581.6|775
1649852100000|2022-04-13 12:15:00|10585.2|10583.2|10584|10582|10585.2|10583.2|10583.6|10581.6|1766
1649852400000|2022-04-13 12:20:00|10583.6|10581.6|10582.8|10580.8|10584|10582|10582.1|10580.1|2645
1649852700000|2022-04-13 12:25:00|10582.4|10580.4|10582.1|10580.1|10582.4|10580.4|10580.5|10578.5|1363
1649853000000|2022-04-13 12:30:00|10580.5|10578.5|10583.6|10581.6|10584|10582|10577.8|10575.8|13356
1649853300000|2022-04-13 12:35:00|10583.4|10581.4|10585.6|10583.6|10585.6|10583.6|10583.2|10581.2|1788
1649853600000|2022-04-13 12:40:00|10586|10584|10586.7|10584.7|10587.5|10585.5|10586|10584|3848
1649853900000|2022-04-13 12:45:00|10586.5|10584.5|10587.1|10585.1|10587.5|10585.5|10584.8|10582.8|5859
1649854200000|2022-04-13 12:50:00|10586.9|10584.9|10591|10589|10591|10589|10586.7|10584.7|6998
1649854500000|2022-04-13 12:55:00|10591.2|10589.2|10589.5|10587.5|10591.8|10589.8|10589.1|10587.1|3611
1649854800000|2022-04-13 13:00:00|10589.9|10587.9|10590.3|10588.3|10590.6|10588.6|10589.5|10587.5|2443
1649855100000|2022-04-13 13:05:00|10590.1|10588.1|10590.3|10588.3|10590.6|10588.6|10589.9|10587.9|2012
1649855400000|2022-04-13 13:10:00|10590.5|10588.5|10596.5|10594.5|10596.5|10594.5|10590.5|10588.5|7059
1649855700000|2022-04-13 13:15:00|10596.9|10594.9|10596.9|10594.9|10598.1|10596.1|10594.9|10592.9|34568
1649856000000|2022-04-13 13:20:00|10596.5|10594.5|10598.9|10596.9|10600|10598|10596.1|10594.1|6645
1649856300000|2022-04-13 13:25:00|10598.5|10596.5|10594.9|10592.9|10598.5|10596.5|10594.9|10592.9|4978
1649856600000|2022-04-13 13:30:00|10594.6|10592.6|10597.3|10595.3|10598.1|10596.1|10594.6|10592.6|7781
1649856900000|2022-04-13 13:35:00|10596.9|10594.9|10598.5|10596.5|10599.2|10597.2|10596.9|10594.9|4024
1649857200000|2022-04-13 13:40:00|10598.9|10596.9|10600.8|10598.8|10602.4|10600.4|10598.9|10596.9|6136
1649857500000|2022-04-13 13:45:00|10600.4|10598.4|10600|10598|10600.8|10598.8|10598.5|10596.5|4467
1649857800000|2022-04-13 13:50:00|10599.8|10597.8|10598.1|10596.1|10600|10598|10597.7|10595.7|2448
1649858100000|2022-04-13 13:55:00|10597.9|10595.9|10598.9|10596.9|10599.2|10597.2|10597.7|10595.7|2608
1649858400000|2022-04-13 14:00:00|10598.5|10596.5|10596.5|10594.5|10598.5|10596.5|10595.3|10593.3|7105
1649858700000|2022-04-13 14:05:00|10596.9|10594.9|10598.1|10596.1|10598.1|10596.1|10595.3|10593.3|9162
1649859000000|2022-04-13 14:10:00|10598.5|10596.5|10605.5|10603.5|10605.5|10603.5|10598.5|10596.5|64206
1649859300000|2022-04-13 14:15:00|10605.1|10603.1|10604.3|10602.3|10607.8|10605.8|10604.3|10602.3|13319
1649859600000|2022-04-13 14:20:00|10604.7|10602.7|10603.9|10601.9|10605.1|10603.1|10603.5|10601.5|10270
1649859900000|2022-04-13 14:25:00|10603.7|10601.7|10602.8|10600.8|10603.9|10601.9|10602|10600|5355
1649860200000|2022-04-13 14:30:00|10602.4|10600.4|10600.8|10598.8|10602.4|10600.4|10600.4|10598.4|4960
1649860500000|2022-04-13 14:35:00|10601|10599|10599.6|10597.6|10601.6|10599.6|10599.2|10597.2|4843
1649860800000|2022-04-13 14:40:00|10599.4|10597.4|10600.8|10598.8|10600.8|10598.8|10599|10597|2766
1649861100000|2022-04-13 14:45:00|10601.2|10599.2|10599.8|10597.8|10601.2|10599.2|10599.6|10597.6|3502
1649861400000|2022-04-13 14:50:00|10600|10598|10601.2|10599.2|10601.6|10599.6|10599.6|10597.6|3285
1649861700000|2022-04-13 14:55:00|10600.8|10598.8|10602|10600|10602|10600|10600.4|10598.4|3168
1649862000000|2022-04-13 15:00:00|10601.8|10599.8|10602.4|10600.4|10602.8|10600.8|10601.4|10599.4|2235
1649862300000|2022-04-13 15:05:00|10602.2|10600.2|10600.8|10598.8|10603.1|10601.1|10600.8|10598.8|1930
1649862600000|2022-04-13 15:10:00|10601.2|10599.2|10601.2|10599.2|10601.6|10599.6|10600.8|10598.8|4368
1649862900000|2022-04-13 15:15:00|10601|10599|10599.6|10597.6|10601.4|10599.4|10599.2|10597.2|4203
1649863200000|2022-04-13 15:20:00|10599.2|10597.2|10599.6|10597.6|10600|10598|10598.5|10596.5|2317
1649863500000|2022-04-13 15:25:00|10599.2|10597.2|10598.5|10596.5|10600|10598|10598.5|10596.5|1023
1649863800000|2022-04-13 15:30:00|10598.9|10596.9|10598.5|10596.5|10599.2|10597.2|10598.1|10596.1|837
1649864100000|2022-04-13 15:35:00|10598.3|10596.3|10599.2|10597.2|10599.2|10597.2|10597.7|10595.7|1329
1649864400000|2022-04-13 15:40:00|10599.4|10597.4|10600.4|10598.4|10600.8|10598.8|10599.2|10597.2|1925
1649864700000|2022-04-13 15:45:00|10600|10598|10599.8|10597.8|10600.8|10598.8|10599.6|10597.6|1698
1649865000000|2022-04-13 15:50:00|10599.6|10597.6|10600.4|10598.4|10600.4|10598.4|10599.2|10597.2|1328
1649865300000|2022-04-13 15:55:00|10600.8|10598.8|10601.6|10599.6|10601.6|10599.6|10600.8|10598.8|774
1649865600000|2022-04-13 16:00:00|10601.2|10599.2|10601.8|10599.8|10602|10600|10601.2|10599.2|1727
1649865900000|2022-04-13 16:05:00|10602|10600|10602|10600|10602.8|10600.8|10601.6|10599.6|1760
1649866200000|2022-04-13 16:10:00|10602.2|10600.2|10601.2|10599.2|10602.4|10600.4|10601.2|10599.2|1542
1649866500000|2022-04-13 16:15:00|10601.6|10599.6|10601.6|10599.6|10602|10600|10601.2|10599.2|1421
1649866800000|2022-04-13 16:20:00|10601.2|10599.2|10601.6|10599.6|10601.6|10599.6|10601.2|10599.2|1448
1649867100000|2022-04-13 16:25:00|10601.4|10599.4|10601.2|10599.2|10601.6|10599.6|10600.6|10598.6|652
1649867400000|2022-04-13 16:30:00|10601.6|10599.6|10601.6|10599.6|10601.6|10599.6|10600.8|10598.8|1457
1649867700000|2022-04-13 16:35:00|10601.4|10599.4|10600|10598|10601.6|10599.6|10600|10598|706
1649868000000|2022-04-13 16:40:00|10600.4|10598.4|10599.2|10597.2|10600.4|10598.4|10599.2|10597.2|1270
1649868300000|2022-04-13 16:45:00|10599|10597|10599.2|10597.2|10600|10598|10599|10597|894
1649868600000|2022-04-13 16:50:00|10598.5|10596.5|10597.3|10595.3|10598.9|10596.9|10596.9|10594.9|3803
1649868900000|2022-04-13 16:55:00|10597.7|10595.7|10597.5|10595.5|10598.5|10596.5|10597.3|10595.3|963
1649869200000|2022-04-13 17:00:00|10597.7|10595.7|10596.5|10594.5|10598.9|10596.9|10596.5|10594.5|1685
1649869500000|2022-04-13 17:05:00|10596.7|10594.7|10598.1|10596.1|10599.2|10597.2|10596.7|10594.7|1723
1649869800000|2022-04-13 17:10:00|10597.7|10595.7|10596.9|10594.9|10597.7|10595.7|10596.1|10594.1|866
1649870100000|2022-04-13 17:15:00|10596.5|10594.5|10596.9|10594.9|10597.3|10595.3|10596.1|10594.1|603
1649870400000|2022-04-13 17:20:00|10596.5|10594.5|10596.5|10594.5|10597.7|10595.7|10596.5|10594.5|4191
1649870700000|2022-04-13 17:25:00|10596.1|10594.1|10595.9|10593.9|10596.5|10594.5|10595.7|10593.7|1962
1649871000000|2022-04-13 17:30:00|10596.1|10594.1|10595.7|10593.7|10596.1|10594.1|10595.7|10593.7|2087
1649871300000|2022-04-13 17:35:00|10595.3|10593.3|10595.7|10593.7|10595.7|10593.7|10594.6|10592.6|2390
1649871600000|2022-04-13 17:40:00|10595.3|10593.3|10594.2|10592.2|10595.7|10593.7|10594.2|10592.2|4054
1649871900000|2022-04-13 17:45:00|10594.4|10592.4|10592.6|10590.6|10594.9|10592.9|10592.6|10590.6|4583
1649872200000|2022-04-13 17:50:00|10593|10591|10592.2|10590.2|10593.8|10591.8|10592.2|10590.2|3569
1649872500000|2022-04-13 17:55:00|10592.6|10590.6|10591.4|10589.4|10593|10591|10591.4|10589.4|8437
1649872800000|2022-04-13 18:00:00|10591.8|10589.8|10592.2|10590.2|10592.6|10590.6|10591.4|10589.4|1917
1649873100000|2022-04-13 18:05:00|10591.8|10589.8|10592.6|10590.6|10593|10591|10591.8|10589.8|1701
1649873400000|2022-04-13 18:10:00|10593|10591|10593.4|10591.4|10593.4|10591.4|10592.6|10590.6|958
1649873700000|2022-04-13 18:15:00|10593|10591|10594.2|10592.2|10594.6|10592.6|10593|10591|2041
1649874000000|2022-04-13 18:20:00|10594.6|10592.6|10595.3|10593.3|10595.3|10593.3|10594.6|10592.6|781
1649874300000|2022-04-13 18:25:00|10595.5|10593.5|10596.1|10594.1|10596.1|10594.1|10595.3|10593.3|431
1649874600000|2022-04-13 18:30:00|10595.7|10593.7|10595.3|10593.3|10596.1|10594.1|10595.3|10593.3|814
1649874900000|2022-04-13 18:35:00|10595.7|10593.7|10595.7|10593.7|10595.7|10593.7|10595.7|10593.7|440
1649875200000|2022-04-13 18:40:00|10596.5|10594.5|10596.5|10594.5|10596.5|10594.5|10596.1|10594.1|642
1649875500000|2022-04-13 18:45:00|10596.9|10594.9|10596.1|10594.1|10597.3|10595.3|10596.1|10594.1|921
1649875800000|2022-04-13 18:50:00|10596.5|10594.5|10596.1|10594.1|10596.5|10594.5|10595.7|10593.7|1333
1649876100000|2022-04-13 18:55:00|10596.5|10594.5|10594.9|10592.9|10596.5|10594.5|10594.2|10592.2|10158
1649876400000|2022-04-13 19:00:00|10594.6|10592.6|10594.9|10592.9|10595.3|10593.3|10594.6|10592.6|2094
1649876700000|2022-04-13 19:05:00|10594.6|10592.6|10593.8|10591.8|10594.6|10592.6|10593|10591|1469
1649877000000|2022-04-13 19:10:00|10593.4|10591.4|10593.8|10591.8|10593.8|10591.8|10593|10591|1394
1649877300000|2022-04-13 19:15:00|10593.6|10591.6|10592.2|10590.2|10593.6|10591.6|10592.2|10590.2|2001
1649877600000|2022-04-13 19:20:00|10592.4|10590.4|10591.4|10589.4|10592.6|10590.6|10591|10589|1952
1649877900000|2022-04-13 19:25:00|10591.6|10589.6|10591|10589|10592.2|10590.2|10591|10589|759
1649878200000|2022-04-13 19:30:00|10591.2|10589.2|10590.8|10588.8|10592.2|10590.2|10590.6|10588.6|3958
1649878500000|2022-04-13 19:35:00|10591|10589|10591.8|10589.8|10592.6|10590.6|10590.8|10588.8|2517
1649878800000|2022-04-13 19:40:00|10591.4|10589.4|10590.3|10588.3|10591.4|10589.4|10590.3|10588.3|1242
1649879100000|2022-04-13 19:45:00|10589.9|10587.9|10589.1|10587.1|10589.9|10587.9|10588.7|10586.7|3686
1649879400000|2022-04-13 19:50:00|10589.5|10587.5|10590.3|10588.3|10590.3|10588.3|10589.5|10587.5|2020
1649879700000|2022-04-13 19:55:00|10590.6|10588.6|10591|10589|10591.4|10589.4|10589.9|10587.9|3156
1649880000000|2022-04-13 20:00:00|10590.6|10588.6|10591.8|10589.8|10591.8|10589.8|10590.3|10588.3|1646
1649880300000|2022-04-13 20:05:00|10592.4|10590.4|10592.6|10590.6|10593.4|10591.4|10592.2|10590.2|933
1649880600000|2022-04-13 20:10:00|10592.8|10590.8|10593.4|10591.4|10594.2|10592.2|10592.6|10590.6|1489
1649880900000|2022-04-13 20:15:00|10593.2|10591.2|10592.6|10590.6|10593.4|10591.4|10592.2|10590.2|699
1649881200000|2022-04-13 20:20:00|10592.4|10590.4|10591.8|10589.8|10592.6|10590.6|10591.4|10589.4|614
1649881500000|2022-04-13 20:25:00|10592|10590|10591.4|10589.4|10592.2|10590.2|10591|10589|957
1649881800000|2022-04-13 20:30:00|10591.6|10589.6|10590.8|10588.8|10591.8|10589.8|10590.6|10588.6|756
1649882100000|2022-04-13 20:35:00|10590.6|10588.6|10589.9|10587.9|10590.6|10588.6|10589.9|10587.9|781
1649882400000|2022-04-13 20:40:00|10590.3|10588.3|10590.1|10588.1|10590.6|10588.6|10589.5|10587.5|477
1649882700000|2022-04-13 20:45:00|10589.9|10587.9|10590.6|10588.6|10590.8|10588.8|10589.9|10587.9|1275
1649883000000|2022-04-13 20:50:00|10590.8|10588.8|10591.8|10589.8|10591.8|10589.8|10590.6|10588.6|574
1649883300000|2022-04-13 20:55:00|10591.6|10589.6|10592.2|10590.2|10592.6|10590.6|10591.4|10589.4|491
1649887200000|2022-04-13 22:00:00|10590.5|10588.5|10588.9|10586.9|10590.5|10588.5|10588.1|10586.1|406
1649887500000|2022-04-13 22:05:00|10588.7|10586.7|10589.3|10587.3|10589.5|10587.5|10588.7|10586.7|8
1649887800000|2022-04-13 22:10:00|10589.1|10587.1|10590.3|10588.3|10591|10589|10589.1|10587.1|215
1649888100000|2022-04-13 22:15:00|10590.5|10588.5|10591.2|10589.2|10591.6|10589.6|10590.5|10588.5|185
1649888400000|2022-04-13 22:20:00|10591|10589|10591.8|10589.8|10591.8|10589.8|10591|10589|202
1649888700000|2022-04-13 22:25:00|10592.2|10590.2|10592.2|10590.2|10592.4|10590.4|10592|10590|49
1649889000000|2022-04-13 22:30:00|10592.4|10590.4|10593.8|10591.8|10593.8|10591.8|10592.2|10590.2|116
1649889300000|2022-04-13 22:35:00|10593.6|10591.6|10593.8|10591.8|10593.8|10591.8|10593.4|10591.4|96
1649889600000|2022-04-13 22:40:00|10594|10592|10593.8|10591.8|10594|10592|10593.4|10591.4|42
1649889900000|2022-04-13 22:45:00|10594.2|10592.2|10594.6|10592.6|10594.9|10592.9|10594.2|10592.2|301
1649890200000|2022-04-13 22:50:00|10594.9|10592.9|10594.9|10592.9|10594.9|10592.9|10594.2|10592.2|146
1649890500000|2022-04-13 22:55:00|10594.8|10592.8|10595.1|10593.1|10595.3|10593.3|10594.6|10592.6|91
1649890800000|2022-04-13 23:00:00|10594.9|10592.9|10593.8|10591.8|10594.9|10592.9|10593.8|10591.8|83
1649891100000|2022-04-13 23:05:00|10593.6|10591.6|10593.6|10591.6|10593.8|10591.8|10593.6|10591.6|7
1649891400000|2022-04-13 23:10:00|10593.8|10591.8|10593.8|10591.8|10593.8|10591.8|10593.4|10591.4|65
1649891700000|2022-04-13 23:15:00|10593.6|10591.6|10593.4|10591.4|10593.8|10591.8|10593.4|10591.4|31
1649892000000|2022-04-13 23:20:00|10593.8|10591.8|10593.8|10591.8|10593.8|10591.8|10593.6|10591.6|23
1649892300000|2022-04-13 23:25:00|10594.2|10592.2|10593.6|10591.6|10594.2|10592.2|10593.6|10591.6|248
1649892600000|2022-04-13 23:30:00|10593.4|10591.4|10593.4|10591.4|10593.8|10591.8|10593.4|10591.4|160
1649892900000|2022-04-13 23:35:00|10593|10591|10591.6|10589.6|10593|10591|10591.4|10589.4|113
1649893200000|2022-04-13 23:40:00|10591.8|10589.8|10592.2|10590.2|10592.2|10590.2|10591.8|10589.8|43
1649893500000|2022-04-13 23:45:00|10592|10590|10592.2|10590.2|10592.2|10590.2|10591.4|10589.4|117
1649893800000|2022-04-13 23:50:00|10592|10590|10592.6|10590.6|10592.6|10590.6|10592|10590|37
1649894100000|2022-04-13 23:55:00|10592.2|10590.2|10591.4|10589.4|10592.6|10590.6|10591.2|10589.2|276
1649894400000|2022-04-14 00:00:00|10591.8|10589.8|10590.6|10588.6|10592.2|10590.2|10590.3|10588.3|178
1649894700000|2022-04-14 00:05:00|10590.5|10588.5|10591|10589|10591|10589|10589.9|10587.9|212
1649895000000|2022-04-14 00:10:00|10591.4|10589.4|10591|10589|10591.4|10589.4|10590.6|10588.6|156
1649895300000|2022-04-14 00:15:00|10591.4|10589.4|10591.4|10589.4|10591.4|10589.4|10591|10589|263
1649895600000|2022-04-14 00:20:00|10591.8|10589.8|10592.2|10590.2|10593|10591|10591.8|10589.8|330
1649895900000|2022-04-14 00:25:00|10592|10590|10589.9|10587.9|10592|10590|10589.9|10587.9|216
1649896200000|2022-04-14 00:30:00|10589.5|10587.5|10589.5|10587.5|10589.5|10587.5|10588.3|10586.3|779
1649896500000|2022-04-14 00:35:00|10589.9|10587.9|10590.3|10588.3|10590.3|10588.3|10589.1|10587.1|451
1649896800000|2022-04-14 00:40:00|10590.6|10588.6|10589.1|10587.1|10590.6|10588.6|10589.1|10587.1|124
1649897100000|2022-04-14 00:45:00|10589.5|10587.5|10589.5|10587.5|10589.5|10587.5|10588.3|10586.3|306
1649897400000|2022-04-14 00:50:00|10589.3|10587.3|10589.1|10587.1|10589.5|10587.5|10588.7|10586.7|181
1649897700000|2022-04-14 00:55:00|10588.9|10586.9|10590.3|10588.3|10590.3|10588.3|10588.9|10586.9|307
1649898000000|2022-04-14 01:00:00|10590.6|10588.6|10591.4|10589.4|10591.4|10589.4|10590.3|10588.3|377
1649898300000|2022-04-14 01:05:00|10591.6|10589.6|10592.6|10590.6|10593.4|10591.4|10591.4|10589.4|497
1649898600000|2022-04-14 01:10:00|10592.8|10590.8|10593|10591|10593.2|10591.2|10592.6|10590.6|71
1649898900000|2022-04-14 01:15:00|10592.8|10590.8|10593|10591|10593.4|10591.4|10592.6|10590.6|105
1649899200000|2022-04-14 01:20:00|10592.6|10590.6|10591.8|10589.8|10592.6|10590.6|10591.8|10589.8|170
1649899500000|2022-04-14 01:25:00|10592.2|10590.2|10591.4|10589.4|10592.2|10590.2|10591.4|10589.4|150
1649899800000|2022-04-14 01:30:00|10591.8|10589.8|10593|10591|10594.2|10592.2|10591.8|10589.8|845
1649900100000|2022-04-14 01:35:00|10593.4|10591.4|10593.8|10591.8|10594.4|10592.4|10593.4|10591.4|214
1649900400000|2022-04-14 01:40:00|10594.2|10592.2|10595.3|10593.3|10595.3|10593.3|10593.8|10591.8|629
1649900700000|2022-04-14 01:45:00|10595.1|10593.1|10595.3|10593.3|10595.3|10593.3|10594.6|10592.6|404
1649901000000|2022-04-14 01:50:00|10595.7|10593.7|10594.9|10592.9|10595.7|10593.7|10594.6|10592.6|360
1649901300000|2022-04-14 01:55:00|10594.8|10592.8|10594.6|10592.6|10594.9|10592.9|10594.2|10592.2|143
1649901600000|2022-04-14 02:00:00|10594.9|10592.9|10595.7|10593.7|10596.5|10594.5|10594.9|10592.9|569
1649901900000|2022-04-14 02:05:00|10595.9|10593.9|10595.3|10593.3|10596.1|10594.1|10594.9|10592.9|56
1649902200000|2022-04-14 02:10:00|10595.7|10593.7|10595.7|10593.7|10596.1|10594.1|10595.5|10593.5|200
1649902500000|2022-04-14 02:15:00|10596.1|10594.1|10598.1|10596.1|10598.3|10596.3|10595.9|10593.9|224
1649902800000|2022-04-14 02:20:00|10598.3|10596.3|10598.1|10596.1|10598.5|10596.5|10597.5|10595.5|188
1649903100000|2022-04-14 02:25:00|10598.3|10596.3|10598.5|10596.5|10598.9|10596.9|10598.1|10596.1|639
1649903400000|2022-04-14 02:30:00|10598.7|10596.7|10598.9|10596.9|10598.9|10596.9|10598.5|10596.5|208
1649903700000|2022-04-14 02:35:00|10599|10597|10600|10598|10600.4|10598.4|10598.9|10596.9|651
1649904000000|2022-04-14 02:40:00|10599.8|10597.8|10601.6|10599.6|10602|10600|10599.6|10597.6|1070
1649904300000|2022-04-14 02:45:00|10601.4|10599.4|10600.4|10598.4|10601.6|10599.6|10600.4|10598.4|452
1649904600000|2022-04-14 02:50:00|10600.2|10598.2|10600.2|10598.2|10600.8|10598.8|10600|10598|129
1649904900000|2022-04-14 02:55:00|10600|10598|10600|10598|10600|10598|10600|10598|0
1649905200000|2022-04-14 03:00:00|10599.8|10597.8|10599.2|10597.2|10599.8|10597.8|10598.9|10596.9|181
1649905500000|2022-04-14 03:05:00|10599.4|10597.4|10600.4|10598.4|10600.8|10598.8|10599.4|10597.4|188
1649905800000|2022-04-14 03:10:00|10600.2|10598.2|10600|10598|10600.4|10598.4|10599.8|10597.8|75
1649906100000|2022-04-14 03:15:00|10599.8|10597.8|10598.3|10596.3|10600|10598|10598.1|10596.1|318
1649906400000|2022-04-14 03:20:00|10598.5|10596.5|10598.7|10596.7|10598.9|10596.9|10598.1|10596.1|403
1649906700000|2022-04-14 03:25:00|10598.9|10596.9|10599.8|10597.8|10599.8|10597.8|10598.9|10596.9|107
1649907000000|2022-04-14 03:30:00|10600|10598|10601.6|10599.6|10601.8|10599.8|10599.8|10597.8|721
1649907300000|2022-04-14 03:35:00|10601.2|10599.2|10602|10600|10602|10600|10600.8|10598.8|446
1649907600000|2022-04-14 03:40:00|10601.8|10599.8|10601.6|10599.6|10602|10600|10600.8|10598.8|447
1649907900000|2022-04-14 03:45:00|10601.4|10599.4|10603|10601|10603.9|10601.9|10601.2|10599.2|1193
1649908200000|2022-04-14 03:50:00|10602.8|10600.8|10602.4|10600.4|10603.1|10601.1|10602.4|10600.4|416
1649908500000|2022-04-14 03:55:00|10602.8|10600.8|10601.6|10599.6|10602.8|10600.8|10601.6|10599.6|140
1649908800000|2022-04-14 04:00:00|10601.8|10599.8|10601.6|10599.6|10602|10600|10601.4|10599.4|253
1649909100000|2022-04-14 04:05:00|10601.4|10599.4|10601.4|10599.4|10602|10600|10601.2|10599.2|429
1649909400000|2022-04-14 04:10:00|10601.2|10599.2|10601.8|10599.8|10602|10600|10601.2|10599.2|54
1649909700000|2022-04-14 04:15:00|10602|10600|10602|10600|10602|10600|10601.4|10599.4|151
1649910000000|2022-04-14 04:20:00|10601.8|10599.8|10601.8|10599.8|10602|10600|10601.6|10599.6|95
1649910300000|2022-04-14 04:25:00|10601.6|10599.6|10601.2|10599.2|10602|10600|10600.8|10598.8|224
1649910600000|2022-04-14 04:30:00|10601.4|10599.4|10600.4|10598.4|10601.4|10599.4|10600.2|10598.2|283
1649910900000|2022-04-14 04:35:00|10600.2|10598.2|10600.8|10598.8|10600.8|10598.8|10600.2|10598.2|255
1649911200000|2022-04-14 04:40:00|10601.2|10599.2|10601|10599|10601.2|10599.2|10600.8|10598.8|47
1649911500000|2022-04-14 04:45:00|10601.2|10599.2|10601.8|10599.8|10603|10601|10601.2|10599.2|701
1649911800000|2022-04-14 04:50:00|10601.6|10599.6|10601.2|10599.2|10601.6|10599.6|10600.8|10598.8|424
1649912100000|2022-04-14 04:55:00|10601.6|10599.6|10601.6|10599.6|10601.6|10599.6|10601.6|10599.6|202
1649912400000|2022-04-14 05:00:00|10601.8|10599.8|10601.2|10599.2|10601.8|10599.8|10601.2|10599.2|253
1649912700000|2022-04-14 05:05:00|10600.8|10598.8|10600.8|10598.8|10601.2|10599.2|10600.8|10598.8|82
1649913000000|2022-04-14 05:10:00|10601|10599|10601.2|10599.2|10601.2|10599.2|10600.8|10598.8|256
1649913300000|2022-04-14 05:15:00|10601|10599|10601.2|10599.2|10601.6|10599.6|10600.8|10598.8|36
1649913600000|2022-04-14 05:20:00|10601.4|10599.4|10601.2|10599.2|10601.4|10599.4|10601.2|10599.2|221
1649913900000|2022-04-14 05:25:00|10601|10599|10601.2|10599.2|10601.2|10599.2|10601|10599|44
1649914200000|2022-04-14 05:30:00|10601.4|10599.4|10601.6|10599.6|10601.8|10599.8|10601.2|10599.2|97
1649914500000|2022-04-14 05:35:00|10601.4|10599.4|10600.4|10598.4|10601.8|10599.8|10600.4|10598.4|466
1649914800000|2022-04-14 05:40:00|10600.6|10598.6|10599.6|10597.6|10600.8|10598.8|10599.4|10597.4|326
1649915100000|2022-04-14 05:45:00|10599.8|10597.8|10599.8|10597.8|10600.4|10598.4|10599.2|10597.2|464
1649915400000|2022-04-14 05:50:00|10599.6|10597.6|10599.6|10597.6|10599.8|10597.8|10599.2|10597.2|76
1649915700000|2022-04-14 05:55:00|10599.2|10597.2|10600|10598|10600.2|10598.2|10599.2|10597.2|217
1649916000000|2022-04-14 06:00:00|10599.8|10597.8|10599.6|10597.6|10600.2|10598.2|10599.2|10597.2|247
1649916300000|2022-04-14 06:05:00|10599.8|10597.8|10599.6|10597.6|10600.4|10598.4|10599.6|10597.6|431
1649916600000|2022-04-14 06:10:00|10599.8|10597.8|10599.2|10597.2|10600.4|10598.4|10598.9|10596.9|918
1649916900000|2022-04-14 06:15:00|10599|10597|10598.5|10596.5|10599.2|10597.2|10598.1|10596.1|310
1649917200000|2022-04-14 06:20:00|10598.7|10596.7|10599.2|10597.2|10599.2|10597.2|10598.5|10596.5|239
1649917500000|2022-04-14 06:25:00|10599.6|10597.6|10596.9|10594.9|10599.6|10597.6|10596.9|10594.9|366
1649917800000|2022-04-14 06:30:00|10597.1|10595.1|10597.7|10595.7|10598.1|10596.1|10596.5|10594.5|630
1649918100000|2022-04-14 06:35:00|10597.9|10595.9|10597.7|10595.7|10597.9|10595.9|10597.3|10595.3|636
1649918400000|2022-04-14 06:40:00|10597.5|10595.5|10598.3|10596.3|10598.9|10596.9|10597.3|10595.3|515
1649918700000|2022-04-14 06:45:00|10598.1|10596.1|10596.9|10594.9|10598.5|10596.5|10596.9|10594.9|152
1649919000000|2022-04-14 06:50:00|10596.7|10594.7|10596.9|10594.9|10596.9|10594.9|10596.5|10594.5|391
1649919300000|2022-04-14 06:55:00|10597.1|10595.1|10597.3|10595.3|10597.7|10595.7|10596.9|10594.9|434
1649919600000|2022-04-14 07:00:00|10597.5|10595.5|10599.2|10597.2|10599.2|10597.2|10597.5|10595.5|457
1649919900000|2022-04-14 07:05:00|10599.4|10597.4|10599.2|10597.2|10599.4|10597.4|10598.9|10596.9|292
1649920200000|2022-04-14 07:10:00|10599|10597|10601.2|10599.2|10601.4|10599.4|10599|10597|625
1649920500000|2022-04-14 07:15:00|10601.4|10599.4|10600.8|10598.8|10602|10600|10600|10598|1885
1649920800000|2022-04-14 07:20:00|10600.6|10598.6|10600.8|10598.8|10601.2|10599.2|10600.4|10598.4|549
1649921100000|2022-04-14 07:25:00|10600.4|10598.4|10601.2|10599.2|10601.6|10599.6|10600.4|10598.4|453
1649921400000|2022-04-14 07:30:00|10601.6|10599.6|10602.4|10600.4|10602.8|10600.8|10601.2|10599.2|383
1649921700000|2022-04-14 07:35:00|10602.6|10600.6|10602.4|10600.4|10603.1|10601.1|10602.4|10600.4|684
1649922000000|2022-04-14 07:40:00|10602.2|10600.2|10601.2|10599.2|10602.2|10600.2|10600.8|10598.8|400
1649922300000|2022-04-14 07:45:00|10601|10599|10600.4|10598.4|10601.6|10599.6|10600.4|10598.4|355
1649922600000|2022-04-14 07:50:00|10600.6|10598.6|10601.6|10599.6|10602|10600|10600.6|10598.6|266
1649922900000|2022-04-14 07:55:00|10601.8|10599.8|10600.4|10598.4|10601.8|10599.8|10600.4|10598.4|414
1649923200000|2022-04-14 08:00:00|10600.2|10598.2|10600|10598|10601.2|10599.2|10599.6|10597.6|649
1649923500000|2022-04-14 08:05:00|10600.2|10598.2|10600.4|10598.4|10600.8|10598.8|10600|10598|420
1649923800000|2022-04-14 08:10:00|10600.8|10598.8|10600.4|10598.4|10601.2|10599.2|10600|10598|658
1649924100000|2022-04-14 08:15:00|10600.2|10598.2|10600.4|10598.4|10600.8|10598.8|10599.6|10597.6|365
1649924400000|2022-04-14 08:20:00|10600|10598|10599.6|10597.6|10600|10598|10599.2|10597.2|744
1649924700000|2022-04-14 08:25:00|10599.4|10597.4|10597.7|10595.7|10599.6|10597.6|10597.7|10595.7|950
1649925000000|2022-04-14 08:30:00|10598.1|10596.1|10597.7|10595.7|10598.1|10596.1|10597.7|10595.7|337
1649925300000|2022-04-14 08:35:00|10597.3|10595.3|10597.3|10595.3|10597.5|10595.5|10596.9|10594.9|331
1649925600000|2022-04-14 08:40:00|10597.7|10595.7|10598.9|10596.9|10599|10597|10597.3|10595.3|905
1649925900000|2022-04-14 08:45:00|10598.7|10596.7|10598.5|10596.5|10599|10597|10598.5|10596.5|395
1649926200000|2022-04-14 08:50:00|10598.3|10596.3|10597.1|10595.1|10598.5|10596.5|10597.1|10595.1|351
1649926500000|2022-04-14 08:55:00|10596.9|10594.9|10597.1|10595.1|10597.3|10595.3|10596.9|10594.9|261
1649926800000|2022-04-14 09:00:00|10596.9|10594.9|10596.9|10594.9|10597.3|10595.3|10596.5|10594.5|700
1649927100000|2022-04-14 09:05:00|10596.7|10594.7|10597.1|10595.1|10597.7|10595.7|10596.5|10594.5|747
1649927400000|2022-04-14 09:10:00|10596.9|10594.9|10596.5|10594.5|10597.3|10595.3|10596.5|10594.5|934
1649927700000|2022-04-14 09:15:00|10596.7|10594.7|10596.9|10594.9|10597.1|10595.1|10596.5|10594.5|686
1649928000000|2022-04-14 09:20:00|10597.3|10595.3|10597.3|10595.3|10597.3|10595.3|10596.9|10594.9|315
1649928300000|2022-04-14 09:25:00|10597.5|10595.5|10596.9|10594.9|10597.7|10595.7|10596.9|10594.9|109
1649928600000|2022-04-14 09:30:00|10596.7|10594.7|10596.5|10594.5|10596.9|10594.9|10596.5|10594.5|237
1649928900000|2022-04-14 09:35:00|10596.1|10594.1|10595.7|10593.7|10596.1|10594.1|10595.3|10593.3|170
1649929200000|2022-04-14 09:40:00|10596.1|10594.1|10596.5|10594.5|10596.5|10594.5|10595.7|10593.7|865
1649929500000|2022-04-14 09:45:00|10596.3|10594.3|10595.7|10593.7|10596.5|10594.5|10595.5|10593.5|146
1649929800000|2022-04-14 09:50:00|10595.9|10593.9|10595.7|10593.7|10596.1|10594.1|10595.3|10593.3|391
1649930100000|2022-04-14 09:55:00|10595.5|10593.5|10595.5|10593.5|10595.7|10593.7|10595.3|10593.3|370
1649930400000|2022-04-14 10:00:00|10595.3|10593.3|10595.3|10593.3|10595.7|10593.7|10595.3|10593.3|271
1649930700000|2022-04-14 10:05:00|10594.9|10592.9|10594.6|10592.6|10595.3|10593.3|10593.8|10591.8|793
1649931000000|2022-04-14 10:10:00|10594.4|10592.4|10594.6|10592.6|10594.9|10592.9|10593.8|10591.8|660
1649931300000|2022-04-14 10:15:00|10594.2|10592.2|10593.8|10591.8|10594.2|10592.2|10593.8|10591.8|1913
1649931600000|2022-04-14 10:20:00|10594|10592|10595.3|10593.3|10595.3|10593.3|10594|10592|1060
1649931900000|2022-04-14 10:25:00|10595.7|10593.7|10596.1|10594.1|10596.5|10594.5|10595.3|10593.3|1080
1649932200000|2022-04-14 10:30:00|10595.7|10593.7|10595.7|10593.7|10596.1|10594.1|10595.3|10593.3|1281
1649932500000|2022-04-14 10:35:00|10595.9|10593.9|10596.5|10594.5|10596.5|10594.5|10595.9|10593.9|247
1649932800000|2022-04-14 10:40:00|10597.3|10595.3|10596.9|10594.9|10597.3|10595.3|10596.5|10594.5|861
1649933100000|2022-04-14 10:45:00|10596.7|10594.7|10596.9|10594.9|10597.7|10595.7|10596.1|10594.1|801
1649933400000|2022-04-14 10:50:00|10597.1|10595.1|10596.9|10594.9|10597.3|10595.3|10596.5|10594.5|555
1649933700000|2022-04-14 10:55:00|10596.5|10594.5|10597.7|10595.7|10598.1|10596.1|10596.5|10594.5|546
1649934000000|2022-04-14 11:00:00|10597.9|10595.9|10596.9|10594.9|10597.9|10595.9|10596.9|10594.9|369
1649934300000|2022-04-14 11:05:00|10596.5|10594.5|10596.9|10594.9|10597.3|10595.3|10596.5|10594.5|941
1649934600000|2022-04-14 11:10:00|10596.7|10594.7|10595.3|10593.3|10596.9|10594.9|10595.3|10593.3|753
1649934900000|2022-04-14 11:15:00|10595.7|10593.7|10595.7|10593.7|10595.7|10593.7|10595.1|10593.1|586
1649935200000|2022-04-14 11:20:00|10596.1|10594.1|10596.5|10594.5|10596.5|10594.5|10595.7|10593.7|250
1649935500000|2022-04-14 11:25:00|10596.7|10594.7|10596.5|10594.5|10596.7|10594.7|10596.1|10594.1|303
1649935800000|2022-04-14 11:30:00|10596.1|10594.1|10597.7|10595.7|10597.7|10595.7|10596.1|10594.1|375
1649936100000|2022-04-14 11:35:00|10597.9|10595.9|10598.5|10596.5|10598.9|10596.9|10596.9|10594.9|1174
1649936400000|2022-04-14 11:40:00|10598.9|10596.9|10599.6|10597.6|10601.2|10599.2|10598.9|10596.9|1470
1649936700000|2022-04-14 11:45:00|10599.4|10597.4|10603.1|10601.1|10604.9|10602.9|10599.4|10597.4|2633
1649937000000|2022-04-14 11:50:00|10602.8|10600.8|10598.9|10596.9|10603.1|10601.1|10598.9|10596.9|2339
1649937300000|2022-04-14 11:55:00|10599.2|10597.2|10600|10598|10600.6|10598.6|10598.5|10596.5|1308
1649937600000|2022-04-14 12:00:00|10600.2|10598.2|10598.9|10596.9|10600.8|10598.8|10598.5|10596.5|2225
1649937900000|2022-04-14 12:05:00|10599.2|10597.2|10596.9|10594.9|10599.6|10597.6|10596.3|10594.3|1157
1649938200000|2022-04-14 12:10:00|10597.1|10595.1|10596.9|10594.9|10597.7|10595.7|10595.3|10593.3|2312
1649938500000|2022-04-14 12:15:00|10597.3|10595.3|10596.5|10594.5|10597.3|10595.3|10596.1|10594.1|1247
1649938800000|2022-04-14 12:20:00|10596.7|10594.7|10594.6|10592.6|10596.7|10594.7|10594.4|10592.4|1927
1649939100000|2022-04-14 12:25:00|10594.9|10592.9|10596.3|10594.3|10596.5|10594.5|10594.6|10592.6|2345
1649939400000|2022-04-14 12:30:00|10596.5|10594.5|10592.6|10590.6|10596.9|10594.9|10592.2|10590.2|3015
1649939700000|2022-04-14 12:35:00|10591.8|10589.8|10591.8|10589.8|10592.2|10590.2|10589.5|10587.5|3950
1649940000000|2022-04-14 12:40:00|10592.2|10590.2|10593.4|10591.4|10594.2|10592.2|10591.8|10589.8|2188
1649940300000|2022-04-14 12:45:00|10593.2|10591.2|10587.9|10585.9|10593.4|10591.4|10587.1|10585.1|3444
1649940600000|2022-04-14 12:50:00|10588.3|10586.3|10587.5|10585.5|10589.9|10587.9|10587.1|10585.1|3085
1649940900000|2022-04-14 12:55:00|10587.3|10585.3|10585.2|10583.2|10587.5|10585.5|10584.8|10582.8|3955
1649941200000|2022-04-14 13:00:00|10584.8|10582.8|10583.6|10581.6|10585.2|10583.2|10582.8|10580.8|5669
1649941500000|2022-04-14 13:05:00|10583.2|10581.2|10581.7|10579.7|10584|10582|10581.7|10579.7|2895
1649941800000|2022-04-14 13:10:00|10581.3|10579.3|10577|10575|10581.7|10579.7|10577|10575|7552
1649942100000|2022-04-14 13:15:00|10577.4|10575.4|10584.4|10582.4|10584.4|10582.4|10577|10575|6424
1649942400000|2022-04-14 13:20:00|10584|10582|10582.8|10580.8|10585.6|10583.6|10582.8|10580.8|5827
1649942700000|2022-04-14 13:25:00|10582.4|10580.4|10582.1|10580.1|10583.2|10581.2|10581.7|10579.7|4855
1649943000000|2022-04-14 13:30:00|10582.4|10580.4|10582.8|10580.8|10583.2|10581.2|10581.7|10579.7|3113
1649943300000|2022-04-14 13:35:00|10583|10581|10582.1|10580.1|10583.2|10581.2|10581.7|10579.7|6911
1649943600000|2022-04-14 13:40:00|10582.4|10580.4|10580.7|10578.7|10582.8|10580.8|10580.5|10578.5|2676
1649943900000|2022-04-14 13:45:00|10580.5|10578.5|10579.7|10577.7|10580.9|10578.9|10579.7|10577.7|2948
1649944200000|2022-04-14 13:50:00|10579.5|10577.5|10579.3|10577.3|10580.1|10578.1|10578.5|10576.5|3576
1649944500000|2022-04-14 13:55:00|10578.9|10576.9|10579.9|10577.9|10580.1|10578.1|10578.1|10576.1|3877
1649944800000|2022-04-14 14:00:00|10579.7|10577.7|10576.6|10574.6|10580.5|10578.5|10576.2|10574.2|4454
1649945100000|2022-04-14 14:05:00|10576.4|10574.4|10574.2|10572.2|10576.6|10574.6|10573.5|10571.5|5259
1649945400000|2022-04-14 14:10:00|10574.6|10572.6|10574.4|10572.4|10575.8|10573.8|10574.2|10572.2|4736
1649945700000|2022-04-14 14:15:00|10574.2|10572.2|10578.5|10576.5|10578.5|10576.5|10574.2|10572.2|9562
1649946000000|2022-04-14 14:20:00|10578.1|10576.1|10578.1|10576.1|10580.5|10578.5|10577.4|10575.4|5586
1649946300000|2022-04-14 14:25:00|10577.8|10575.8|10578|10576|10578.9|10576.9|10576.2|10574.2|12563
1649946600000|2022-04-14 14:30:00|10578.1|10576.1|10577|10575|10578.1|10576.1|10577|10575|2865
1649946900000|2022-04-14 14:35:00|10576.6|10574.6|10577.6|10575.6|10578.1|10576.1|10575.8|10573.8|2505
1649947200000|2022-04-14 14:40:00|10577.8|10575.8|10579.7|10577.7|10580.1|10578.1|10577.4|10575.4|2311
1649947500000|2022-04-14 14:45:00|10579.3|10577.3|10579.3|10577.3|10580.1|10578.1|10579.3|10577.3|1963
1649947800000|2022-04-14 14:50:00|10578.9|10576.9|10577.2|10575.2|10579.3|10577.3|10577|10575|1541
1649948100000|2022-04-14 14:55:00|10577.4|10575.4|10577|10575|10577.8|10575.8|10576.6|10574.6|2938
1649948400000|2022-04-14 15:00:00|10576.8|10574.8|10578.1|10576.1|10578.5|10576.5|10576.6|10574.6|2732
1649948700000|2022-04-14 15:05:00|10578.5|10576.5|10575.8|10573.8|10578.5|10576.5|10575.4|10573.4|2314
1649949000000|2022-04-14 15:10:00|10576.2|10574.2|10572.7|10570.7|10576.2|10574.2|10572.7|10570.7|3222
1649949300000|2022-04-14 15:15:00|10573.1|10571.1|10573.5|10571.5|10573.5|10571.5|10572.3|10570.3|4545
1649949600000|2022-04-14 15:20:00|10573.9|10571.9|10570.3|10568.3|10573.9|10571.9|10567.8|10565.8|3782
1649949900000|2022-04-14 15:25:00|10570.5|10568.5|10572.7|10570.7|10573.1|10571.1|10570.5|10568.5|2068
1649950200000|2022-04-14 15:30:00|10572.3|10570.3|10571.1|10569.1|10572.7|10570.7|10570.7|10568.7|1684
1649950500000|2022-04-14 15:35:00|10570.7|10568.7|10569.2|10567.2|10571.1|10569.1|10568.4|10566.4|2846
1649950800000|2022-04-14 15:40:00|10568.8|10566.8|10571.5|10569.5|10572.3|10570.3|10568.4|10566.4|2057
1649951100000|2022-04-14 15:45:00|10571.7|10569.7|10573.9|10571.9|10574.2|10572.2|10571.5|10569.5|1224
1649951400000|2022-04-14 15:50:00|10573.5|10571.5|10575.2|10573.2|10575.4|10573.4|10573.5|10571.5|1990
1649951700000|2022-04-14 15:55:00|10575|10573|10575|10573|10575.4|10573.4|10573.9|10571.9|1809
1649952000000|2022-04-14 16:00:00|10575.4|10573.4|10576.6|10574.6|10577.2|10575.2|10575.4|10573.4|3020
1649952300000|2022-04-14 16:05:00|10576.4|10574.4|10577.4|10575.4|10577.6|10575.6|10576.2|10574.2|2089
1649952600000|2022-04-14 16:10:00|10577.6|10575.6|10576.6|10574.6|10577.8|10575.8|10576.6|10574.6|1760
1649952900000|2022-04-14 16:15:00|10577|10575|10577|10575|10577.6|10575.6|10576.6|10574.6|1402
1649953200000|2022-04-14 16:20:00|10576.6|10574.6|10577|10575|10577|10575|10575|10573|1251
1649953500000|2022-04-14 16:25:00|10577.4|10575.4|10576.6|10574.6|10577.4|10575.4|10575.8|10573.8|1279
1649953800000|2022-04-14 16:30:00|10576.2|10574.2|10575.8|10573.8|10577|10575|10575.8|10573.8|558
1649954100000|2022-04-14 16:35:00|10576|10574|10576.2|10574.2|10576.6|10574.6|10575.4|10573.4|1259
1649954400000|2022-04-14 16:40:00|10576|10574|10575.4|10573.4|10576.2|10574.2|10575|10573|766
1649954700000|2022-04-14 16:45:00|10575.8|10573.8|10574.6|10572.6|10575.8|10573.8|10574.6|10572.6|665
1649955000000|2022-04-14 16:50:00|10574.2|10572.2|10574.2|10572.2|10574.6|10572.6|10574.2|10572.2|1655
1649955300000|2022-04-14 16:55:00|10574|10572|10575|10573|10575.8|10573.8|10573.9|10571.9|4160
1649955600000|2022-04-14 17:00:00|10575.4|10573.4|10574.6|10572.6|10577|10575|10574.6|10572.6|1313
1649955900000|2022-04-14 17:05:00|10574.8|10572.8|10573.9|10571.9|10575|10573|10573.9|10571.9|1276
1649956200000|2022-04-14 17:10:00|10574|10572|10573.5|10571.5|10574.2|10572.2|10573.3|10571.3|431
1649956500000|2022-04-14 17:15:00|10573.9|10571.9|10572.3|10570.3|10573.9|10571.9|10572.3|10570.3|637
1649956800000|2022-04-14 17:20:00|10572.5|10570.5|10572.7|10570.7|10572.7|10570.7|10571.1|10569.1|1590
1649957100000|2022-04-14 17:25:00|10573.1|10571.1|10571.9|10569.9|10573.5|10571.5|10571.9|10569.9|1307
1649957400000|2022-04-14 17:30:00|10572.1|10570.1|10573.1|10571.1|10573.1|10571.1|10571.9|10569.9|1062
1649957700000|2022-04-14 17:35:00|10572.7|10570.7|10571.9|10569.9|10573.9|10571.9|10571.9|10569.9|1147
1649958000000|2022-04-14 17:40:00|10572.1|10570.1|10572.3|10570.3|10572.7|10570.7|10571.5|10569.5|611
1649958300000|2022-04-14 17:45:00|10571.9|10569.9|10572.3|10570.3|10572.7|10570.7|10571.9|10569.9|743
1649958600000|2022-04-14 17:50:00|10571.9|10569.9|10571.9|10569.9|10572.7|10570.7|10571.5|10569.5|681
1649958900000|2022-04-14 17:55:00|10572.1|10570.1|10572.3|10570.3|10572.3|10570.3|10571.5|10569.5|717
1649959200000|2022-04-14 18:00:00|10572.7|10570.7|10572.3|10570.3|10573.1|10571.1|10572.3|10570.3|530
1649959500000|2022-04-14 18:05:00|10572.5|10570.5|10573.1|10571.1|10573.5|10571.5|10572.3|10570.3|526
1649959800000|2022-04-14 18:10:00|10573.3|10571.3|10573.9|10571.9|10573.9|10571.9|10573.1|10571.1|198
1649960100000|2022-04-14 18:15:00|10573.5|10571.5|10573.9|10571.9|10573.9|10571.9|10573.5|10571.5|316
1649960400000|2022-04-14 18:20:00|10573.5|10571.5|10572.3|10570.3|10573.5|10571.5|10572.3|10570.3|365
1649960700000|2022-04-14 18:25:00|10572.5|10570.5|10573.5|10571.5|10573.5|10571.5|10572.5|10570.5|294
1649961000000|2022-04-14 18:30:00|10573.9|10571.9|10574.8|10572.8|10575|10573|10573.9|10571.9|634
1649961300000|2022-04-14 18:35:00|10574.6|10572.6|10573.5|10571.5|10575|10573|10573.5|10571.5|633
1649961600000|2022-04-14 18:40:00|10573.3|10571.3|10572.9|10570.9|10573.5|10571.5|10572.9|10570.9|984
1649961900000|2022-04-14 18:45:00|10573.1|10571.1|10573.9|10571.9|10573.9|10571.9|10572.7|10570.7|596
1649962200000|2022-04-14 18:50:00|10573.5|10571.5|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|432
1649962500000|2022-04-14 18:55:00|10573.7|10571.7|10573.1|10571.1|10573.9|10571.9|10573.1|10571.1|454
1649962800000|2022-04-14 19:00:00|10573.3|10571.3|10572.3|10570.3|10573.3|10571.3|10571.9|10569.9|1004
1649963100000|2022-04-14 19:05:00|10572.7|10570.7|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|221
1649963400000|2022-04-14 19:10:00|10572.5|10570.5|10572.7|10570.7|10572.7|10570.7|10572.3|10570.3|99
1649963700000|2022-04-14 19:15:00|10572.5|10570.5|10572.7|10570.7|10572.7|10570.7|10572.3|10570.3|102
1649964000000|2022-04-14 19:20:00|10573.1|10571.1|10573.1|10571.1|10573.5|10571.5|10573.1|10571.1|128
1649964300000|2022-04-14 19:25:00|10573.3|10571.3|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|99
1649964600000|2022-04-14 19:30:00|10573.3|10571.3|10573.9|10571.9|10573.9|10571.9|10573.1|10571.1|165
1649964900000|2022-04-14 19:35:00|10573.7|10571.7|10573.1|10571.1|10573.9|10571.9|10573.1|10571.1|199
1649965200000|2022-04-14 19:40:00|10572.9|10570.9|10573.1|10571.1|10573.1|10571.1|10572.7|10570.7|178
1649965500000|2022-04-14 19:45:00|10573.5|10571.5|10573.5|10571.5|10573.5|10571.5|10573.5|10571.5|257
1649965800000|2022-04-14 19:50:00|10573.3|10571.3|10573.1|10571.1|10573.5|10571.5|10573.1|10571.1|311
1649966100000|2022-04-14 19:55:00|10573.5|10571.5|10572.3|10570.3|10573.5|10571.5|10572.1|10570.1|494
1649966400000|2022-04-14 20:00:00|10572.5|10570.5|10571.9|10569.9|10572.7|10570.7|10571.9|10569.9|401
1649966700000|2022-04-14 20:05:00|10571.5|10569.5|10571.5|10569.5|10571.9|10569.9|10571.5|10569.5|226
1649967000000|2022-04-14 20:10:00|10571.9|10569.9|10571.9|10569.9|10571.9|10569.9|10571.9|10569.9|349
1649967300000|2022-04-14 20:15:00|10572.3|10570.3|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|231
1649967600000|2022-04-14 20:20:00|10572.5|10570.5|10572.3|10570.3|10572.5|10570.5|10572.3|10570.3|0
1649967900000|2022-04-14 20:25:00|10572.5|10570.5|10571.9|10569.9|10572.7|10570.7|10571.9|10569.9|53
1649968200000|2022-04-14 20:30:00|10572.3|10570.3|10572.3|10570.3|10572.3|10570.3|10572.3|10570.3|40
1649968500000|2022-04-14 20:35:00|||||||||44
1649968800000|2022-04-14 20:40:00|10571.9|10569.9|10572.1|10570.1|10572.3|10570.3|10571.9|10569.9|212
1649969100000|2022-04-14 20:45:00|10572.3|10570.3|10572.3|10570.3|10572.3|10570.3|10572.1|10570.1|242
1649969400000|2022-04-14 20:50:00|10572.1|10570.1|10572.3|10570.3|10572.3|10570.3|10571.9|10569.9|312
1649969700000|2022-04-14 20:55:00|10572.1|10570.1|10572.7|10570.7|10573.1|10571.1|10571.5|10569.5|1386
1650232800000|2022-04-17 22:00:00|10568.2|10566.2|10569.2|10567.2|10569.9|10567.9|10566.4|10564.4|742
1650233100000|2022-04-17 22:05:00|10569.4|10567.4|10569.8|10567.8|10570.7|10568.7|10569.2|10567.2|197
1650233400000|2022-04-17 22:10:00|10569.6|10567.6|10569.4|10567.4|10569.6|10567.6|10569.2|10567.2|26
1650233700000|2022-04-17 22:15:00|10569.6|10567.6|10569.8|10567.8|10569.9|10567.9|10569.2|10567.2|58
1650234000000|2022-04-17 22:20:00|10569.9|10567.9|10569|10567|10569.9|10567.9|10568.8|10566.8|34
1650234300000|2022-04-17 22:25:00|10568.8|10566.8|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|53
1650234600000|2022-04-17 22:30:00|10569.6|10567.6|10569.9|10567.9|10569.9|10567.9|10569|10567|59
1650234900000|2022-04-17 22:35:00|10569.8|10567.8|10570.3|10568.3|10570.5|10568.5|10569.4|10567.4|140
1650235200000|2022-04-17 22:40:00|10570.5|10568.5|10570.3|10568.3|10570.9|10568.9|10570.3|10568.3|28
1650235500000|2022-04-17 22:45:00|10569.9|10567.9|10570.5|10568.5|10570.7|10568.7|10569.2|10567.2|401
1650235800000|2022-04-17 22:50:00|10570.7|10568.7|10570.3|10568.3|10571.1|10569.1|10570.3|10568.3|122
1650236100000|2022-04-17 22:55:00|10569.6|10567.6|10569.9|10567.9|10569.9|10567.9|10569.6|10567.6|47
1650236400000|2022-04-17 23:00:00|10570.1|10568.1|10569.2|10567.2|10570.3|10568.3|10569.2|10567.2|84
1650236700000|2022-04-17 23:05:00|10569|10567|10568.4|10566.4|10569.2|10567.2|10568|10566|134
1650237000000|2022-04-17 23:10:00|10568.2|10566.2|10568.6|10566.6|10568.8|10566.8|10568.2|10566.2|11
1650237300000|2022-04-17 23:15:00|10568.8|10566.8|10567.6|10565.6|10568.8|10566.8|10567.6|10565.6|164
1650237600000|2022-04-17 23:20:00|10567.2|10565.2|10568.4|10566.4|10568.6|10566.6|10567.2|10565.2|75
1650237900000|2022-04-17 23:25:00|10568|10566|10568.4|10566.4|10568.4|10566.4|10567.6|10565.6|72
1650238200000|2022-04-17 23:30:00|10568.2|10566.2|10567.6|10565.6|10568.4|10566.4|10566.8|10564.8|243
1650238500000|2022-04-17 23:35:00|10567.8|10565.8|10567.8|10565.8|10568|10566|10567.6|10565.6|30
1650238800000|2022-04-17 23:40:00|10567.6|10565.6|10568|10566|10568.4|10566.4|10567.6|10565.6|43
1650239100000|2022-04-17 23:45:00|10568.2|10566.2|10568|10566|10568.2|10566.2|10567.8|10565.8|108
1650239400000|2022-04-17 23:50:00|10567.8|10565.8|10567.4|10565.4|10568|10566|10567.2|10565.2|72
1650239700000|2022-04-17 23:55:00|10567.2|10565.2|10567.4|10565.4|10567.6|10565.6|10567|10565|34
1650240000000|2022-04-18 00:00:00|10567.2|10565.2|10568.4|10566.4|10568.8|10566.8|10567.2|10565.2|56
1650240300000|2022-04-18 00:05:00|10568.8|10566.8|10568.6|10566.6|10568.8|10566.8|10568|10566|128
1650240600000|2022-04-18 00:10:00|10568.4|10566.4|10568.4|10566.4|10568.8|10566.8|10568.2|10566.2|114
1650240900000|2022-04-18 00:15:00|10568.2|10566.2|10566|10564|10568.2|10566.2|10566|10564|673
1650241200000|2022-04-18 00:20:00|10566.2|10564.2|10564.9|10562.9|10566.2|10564.2|10564.9|10562.9|370
1650241500000|2022-04-18 00:25:00|10565.1|10563.1|10565.6|10563.6|10565.6|10563.6|10565.1|10563.1|159
1650241800000|2022-04-18 00:30:00|10565.5|10563.5|10564.9|10562.9|10565.6|10563.6|10564.5|10562.5|226
1650242100000|2022-04-18 00:35:00|10564.5|10562.5|10564.5|10562.5|10564.9|10562.9|10564.3|10562.3|243
1650242400000|2022-04-18 00:40:00|10564.1|10562.1|10562.1|10560.1|10564.1|10562.1|10561.7|10559.7|574
1650242700000|2022-04-18 00:45:00|10561.9|10559.9|10562.5|10560.5|10562.9|10560.9|10561.9|10559.9|203
1650243000000|2022-04-18 00:50:00|10561.7|10559.7|10561.7|10559.7|10562.1|10560.1|10561.7|10559.7|161
1650243300000|2022-04-18 00:55:00|10561.4|10559.4|10562.5|10560.5|10562.5|10560.5|10561.4|10559.4|493
1650243600000|2022-04-18 01:00:00|10562.7|10560.7|10562.9|10560.9|10563.1|10561.1|10562.3|10560.3|326
1650243900000|2022-04-18 01:05:00|10563.1|10561.1|10563.9|10561.9|10564.1|10562.1|10562.9|10560.9|377
1650244200000|2022-04-18 01:10:00|10564.1|10562.1|10566|10564|10566|10564|10564.1|10562.1|360
1650244500000|2022-04-18 01:15:00|10566.4|10564.4|10566.2|10564.2|10567.2|10565.2|10566.2|10564.2|584
1650244800000|2022-04-18 01:20:00|10566|10564|10566.4|10564.4|10566.4|10564.4|10565.3|10563.3|510
1650245100000|2022-04-18 01:25:00|10566.2|10564.2|10568.8|10566.8|10569.2|10567.2|10566|10564|311
1650245400000|2022-04-18 01:30:00|10569.2|10567.2|10568.4|10566.4|10569.6|10567.6|10567|10565|553
1650245700000|2022-04-18 01:35:00|10568.6|10566.6|10569.2|10567.2|10569.2|10567.2|10568|10566|650
1650246000000|2022-04-18 01:40:00|10569|10567|10569.6|10567.6|10569.6|10567.6|10569|10567|497
1650246300000|2022-04-18 01:45:00|10569.8|10567.8|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|1002
1650246600000|2022-04-18 01:50:00|10569.2|10567.2|10568|10566|10569.2|10567.2|10568|10566|367
1650246900000|2022-04-18 01:55:00|10567.8|10565.8|10567|10565|10568|10566|10566.8|10564.8|715
1650247200000|2022-04-18 02:00:00|10566.8|10564.8|10566.4|10564.4|10568|10566|10566.4|10564.4|422
1650247500000|2022-04-18 02:05:00|10566|10564|10565.6|10563.6|10566|10564|10564.9|10562.9|1058
1650247800000|2022-04-18 02:10:00|10565.5|10563.5|10564.9|10562.9|10565.6|10563.6|10564.9|10562.9|222
1650248100000|2022-04-18 02:15:00|10565.1|10563.1|10564.5|10562.5|10565.3|10563.3|10564.3|10562.3|440
1650248400000|2022-04-18 02:20:00|10564.3|10562.3|10564.5|10562.5|10564.5|10562.5|10563.3|10561.3|519
1650248700000|2022-04-18 02:25:00|10564.7|10562.7|10564.5|10562.5|10564.9|10562.9|10564.5|10562.5|163
1650249000000|2022-04-18 02:30:00|10564.9|10562.9|10564.9|10562.9|10564.9|10562.9|10564.7|10562.7|24
1650249300000|2022-04-18 02:35:00|10564.5|10562.5|10565.3|10563.3|10565.3|10563.3|10564.5|10562.5|277
1650249600000|2022-04-18 02:40:00|10565.1|10563.1|10564.9|10562.9|10565.3|10563.3|10564.9|10562.9|125
1650249900000|2022-04-18 02:45:00|10565.1|10563.1|10565.3|10563.3|10565.3|10563.3|10565.1|10563.1|48
1650250200000|2022-04-18 02:50:00|10565.1|10563.1|10564.5|10562.5|10565.3|10563.3|10564.5|10562.5|221
1650250500000|2022-04-18 02:55:00|10564.7|10562.7|10564.1|10562.1|10564.7|10562.7|10564.1|10562.1|144
1650250800000|2022-04-18 03:00:00|10564.5|10562.5|10564.5|10562.5|10564.9|10562.9|10564.5|10562.5|23
1650251100000|2022-04-18 03:05:00|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|10564.5|10562.5|10
1650251400000|2022-04-18 03:10:00|10564.5|10562.5|10565.3|10563.3|10565.3|10563.3|10564.5|10562.5|79
1650251700000|2022-04-18 03:15:00|10564.9|10562.9|10565.3|10563.3|10565.3|10563.3|10564.9|10562.9|78
1650252000000|2022-04-18 03:20:00|10565.6|10563.6|10564.9|10562.9|10565.6|10563.6|10564.9|10562.9|304
1650252300000|2022-04-18 03:25:00|10565.3|10563.3|10565.3|10563.3|10565.3|10563.3|10565.1|10563.1|39
1650252600000|2022-04-18 03:30:00|10564.9|10562.9|10564.5|10562.5|10564.9|10562.9|10564.5|10562.5|54
1650252900000|2022-04-18 03:35:00|10564.9|10562.9|10564.9|10562.9|10564.9|10562.9|10564.5|10562.5|458
1650253200000|2022-04-18 03:40:00|10565.3|10563.3|10564.3|10562.3|10565.3|10563.3|10564.1|10562.1|355
1650253500000|2022-04-18 03:45:00|10564.1|10562.1|10564.1|10562.1|10564.5|10562.5|10564.1|10562.1|44
1650253800000|2022-04-18 03:50:00|10563.7|10561.7|10564.1|10562.1|10564.5|10562.5|10563.7|10561.7|194
1650254100000|2022-04-18 03:55:00|10563.7|10561.7|10564.1|10562.1|10564.1|10562.1|10563.7|10561.7|13
1650254400000|2022-04-18 04:00:00|10563.7|10561.7|10562.9|10560.9|10563.7|10561.7|10562.5|10560.5|200
1650254700000|2022-04-18 04:05:00|10562.7|10560.7|10562.7|10560.7|10562.9|10560.9|10562.5|10560.5|161
1650255000000|2022-04-18 04:10:00|10562.5|10560.5|10562.9|10560.9|10562.9|10560.9|10562.5|10560.5|253
1650255300000|2022-04-18 04:15:00|10563.1|10561.1|10563.3|10561.3|10563.7|10561.7|10562.9|10560.9|145
1650255600000|2022-04-18 04:20:00|10563.7|10561.7|10563.7|10561.7|10563.7|10561.7|10563.3|10561.3|202
1650255900000|2022-04-18 04:25:00|10563.5|10561.5|10563.7|10561.7|10563.7|10561.7|10563.3|10561.3|226
1650256200000|2022-04-18 04:30:00|10563.3|10561.3|10562.9|10560.9|10563.7|10561.7|10562.9|10560.9|286
1650256500000|2022-04-18 04:35:00|10562.5|10560.5|10561.9|10559.9|10562.5|10560.5|10561.7|10559.7|547
1650256800000|2022-04-18 04:40:00|10562.1|10560.1|10562.1|10560.1|10562.1|10560.1|10562.1|10560.1|1
1650257100000|2022-04-18 04:45:00|10562.5|10560.5|10562.3|10560.3|10562.5|10560.5|10562.3|10560.3|209
1650257400000|2022-04-18 04:50:00|10562.5|10560.5|10562.1|10560.1|10562.5|10560.5|10561.9|10559.9|180
1650257700000|2022-04-18 04:55:00|10561.9|10559.9|10562.7|10560.7|10562.9|10560.9|10561.9|10559.9|58
1650258000000|2022-04-18 05:00:00|10562.9|10560.9|10564.3|10562.3|10564.5|10562.5|10562.5|10560.5|119
1650258300000|2022-04-18 05:05:00|10564.1|10562.1|10564.9|10562.9|10564.9|10562.9|10563.7|10561.7|291
1650258600000|2022-04-18 05:10:00|10564.7|10562.7|10567|10565|10567.2|10565.2|10564.7|10562.7|455
1650258900000|2022-04-18 05:15:00|10566.8|10564.8|10566.2|10564.2|10567|10565|10566.2|10564.2|280
1650259200000|2022-04-18 05:20:00|10566.4|10564.4|10566.6|10564.6|10566.8|10564.8|10566.2|10564.2|66
1650259500000|2022-04-18 05:25:00|10566.8|10564.8|10566.2|10564.2|10566.8|10564.8|10566|10564|65
1650259800000|2022-04-18 05:30:00|10566|10564|10566|10564|10566.2|10564.2|10565.6|10563.6|97
1650260100000|2022-04-18 05:35:00|10566.4|10564.4|10566.6|10564.6|10566.6|10564.6|10566|10564|100
1650260400000|2022-04-18 05:40:00|10566.4|10564.4|10566.2|10564.2|10566.4|10564.4|10566|10564|67
1650260700000|2022-04-18 05:45:00|10566.4|10564.4|10566.4|10564.4|10566.8|10564.8|10566|10564|77
1650261000000|2022-04-18 05:50:00|10566|10564|10566.6|10564.6|10566.8|10564.8|10566|10564|129
1650261300000|2022-04-18 05:55:00|10566.4|10564.4|10566|10564|10566.4|10564.4|10566|10564|47
1650261600000|2022-04-18 06:00:00|10566.2|10564.2|10566.4|10564.4|10566.4|10564.4|10566|10564|98
1650261900000|2022-04-18 06:05:00|10566|10564|10566.4|10564.4|10566.8|10564.8|10566|10564|105
1650262200000|2022-04-18 06:10:00|10566.2|10564.2|10567.2|10565.2|10567.2|10565.2|10566.2|10564.2|217
1650262500000|2022-04-18 06:15:00|10567.4|10565.4|10566|10564|10567.4|10565.4|10566|10564|138
1650262800000|2022-04-18 06:20:00|10566.2|10564.2|10566.4|10564.4|10567|10565|10566.2|10564.2|108
1650263100000|2022-04-18 06:25:00|10566.6|10564.6|10566|10564|10566.6|10564.6|10566|10564|63
1650263400000|2022-04-18 06:30:00|10566.4|10564.4|10566.4|10564.4|10566.4|10564.4|10566.4|10564.4|118
1650263700000|2022-04-18 06:35:00|10566.6|10564.6|10567.6|10565.6|10568|10566|10566.4|10564.4|95
1650264000000|2022-04-18 06:40:00|10567.8|10565.8|10567.2|10565.2|10567.8|10565.8|10566.8|10564.8|147
1650264300000|2022-04-18 06:45:00|10567.6|10565.6|10567.6|10565.6|10567.8|10565.8|10567.2|10565.2|242
1650264600000|2022-04-18 06:50:00|10567.8|10565.8|10568|10566|10568|10566|10567.6|10565.6|21
1650264900000|2022-04-18 06:55:00|10567.8|10565.8|10568|10566|10568|10566|10567.8|10565.8|34
1650265200000|2022-04-18 07:00:00|10568.2|10566.2|10568.8|10566.8|10568.8|10566.8|10568|10566|275
1650265500000|2022-04-18 07:05:00|10569|10567|10569.2|10567.2|10569.2|10567.2|10568.8|10566.8|182
1650265800000|2022-04-18 07:10:00|||||||||16
1650266100000|2022-04-18 07:15:00|10568.8|10566.8|10568.8|10566.8|10569.2|10567.2|10568.8|10566.8|185
1650266400000|2022-04-18 07:20:00|10569|10567|10569.2|10567.2|10569.2|10567.2|10568.8|10566.8|61
1650266700000|2022-04-18 07:25:00|10568.2|10566.2|10568.4|10566.4|10568.4|10566.4|10567.2|10565.2|75
1650267000000|2022-04-18 07:30:00|10568|10566|10567.6|10565.6|10568.2|10566.2|10567.6|10565.6|256
1650267300000|2022-04-18 07:35:00|10567.8|10565.8|10567.6|10565.6|10567.8|10565.8|10567.6|10565.6|32
1650267600000|2022-04-18 07:40:00|10567.8|10565.8|10567.6|10565.6|10568|10566|10567.6|10565.6|66
1650267900000|2022-04-18 07:45:00|10567.2|10565.2|10567.8|10565.8|10567.8|10565.8|10567.2|10565.2|236
1650268200000|2022-04-18 07:50:00|10567.6|10565.6|10567.6|10565.6|10567.6|10565.6|10567.6|10565.6|31
1650268500000|2022-04-18 07:55:00|10567.8|10565.8|10567.2|10565.2|10567.8|10565.8|10567|10565|279
1650268800000|2022-04-18 08:00:00|10567|10565|10567.2|10565.2|10567.2|10565.2|10566.8|10564.8|123
1650269100000|2022-04-18 08:05:00|10566.8|10564.8|10567|10565|10567.2|10565.2|10566.8|10564.8|75
1650269400000|2022-04-18 08:10:00|10566.8|10564.8|10566.8|10564.8|10566.8|10564.8|10566.4|10564.4|262
1650269700000|2022-04-18 08:15:00|10567|10565|10567|10565|10567.2|10565.2|10566.6|10564.6|25
1650270000000|2022-04-18 08:20:00|10567.2|10565.2|10567.2|10565.2|10567.2|10565.2|10567.2|10565.2|0
1650270300000|2022-04-18 08:25:00|10567|10565|10567.2|10565.2|10567.2|10565.2|10566.8|10564.8|16
1650270600000|2022-04-18 08:30:00|10567.4|10565.4|10567.4|10565.4|10567.6|10565.6|10567.4|10565.4|235
1650270900000|2022-04-18 08:35:00|10567.6|10565.6|10567.4|10565.4|10567.6|10565.6|10567.2|10565.2|47
1650271200000|2022-04-18 08:40:00|10567.2|10565.2|10567.4|10565.4|10567.6|10565.6|10567.2|10565.2|14
1650271500000|2022-04-18 08:45:00|10567.6|10565.6|10567.2|10565.2|10567.6|10565.6|10567.2|10565.2|14
1650271800000|2022-04-18 08:50:00|10567.6|10565.6|10567.6|10565.6|10567.6|10565.6|10567.4|10565.4|31
1650272100000|2022-04-18 08:55:00|10567.4|10565.4|10567.4|10565.4|10567.6|10565.6|10567.2|10565.2|68
1650272400000|2022-04-18 09:00:00|10567.2|10565.2|10569.2|10567.2|10569.2|10567.2|10567.2|10565.2|102
1650272700000|2022-04-18 09:05:00|10569|10567|10569.2|10567.2|10569.2|10567.2|10569|10567|234
1650273000000|2022-04-18 09:10:00|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|91
1650273300000|2022-04-18 09:15:00|||||||||58
1650273600000|2022-04-18 09:20:00|10569.9|10567.9|10570.1|10568.1|10570.3|10568.3|10569.4|10567.4|187
1650273900000|2022-04-18 09:25:00|10569.9|10567.9|10569.6|10567.6|10569.9|10567.9|10569.6|10567.6|24
1650274200000|2022-04-18 09:30:00|10569.8|10567.8|10569.9|10567.9|10569.9|10567.9|10569.8|10567.8|3
1650274500000|2022-04-18 09:35:00|10570.1|10568.1|10569.6|10567.6|10570.3|10568.3|10569.6|10567.6|62
1650274800000|2022-04-18 09:40:00|10569.9|10567.9|10569.6|10567.6|10569.9|10567.9|10569.6|10567.6|19
1650275100000|2022-04-18 09:45:00|10569.8|10567.8|10569.8|10567.8|10569.9|10567.9|10569.8|10567.8|5
1650275400000|2022-04-18 09:50:00|10569.6|10567.6|10569.4|10567.4|10569.8|10567.8|10569.2|10567.2|125
1650275700000|2022-04-18 09:55:00|10569.2|10567.2|10569.6|10567.6|10569.6|10567.6|10569.2|10567.2|0
1650276000000|2022-04-18 10:00:00|10569.2|10567.2|10569.2|10567.2|10569.6|10567.6|10569.2|10567.2|39
1650276300000|2022-04-18 10:05:00|10569|10567|10569.6|10567.6|10569.6|10567.6|10569|10567|189
1650276600000|2022-04-18 10:10:00|10569.8|10567.8|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|105
1650276900000|2022-04-18 10:15:00|10569.2|10567.2|10568.8|10566.8|10569.6|10567.6|10568.4|10566.4|307
1650277200000|2022-04-18 10:20:00|10568.4|10566.4|10568.8|10566.8|10568.8|10566.8|10568.4|10566.4|69
1650277500000|2022-04-18 10:25:00|10568.4|10566.4|10568.4|10566.4|10568.4|10566.4|10568.4|10566.4|131
1650277800000|2022-04-18 10:30:00|10568.6|10566.6|10568.8|10566.8|10568.8|10566.8|10568.4|10566.4|135
1650278100000|2022-04-18 10:35:00|10568.4|10566.4|10568.8|10566.8|10568.8|10566.8|10568.4|10566.4|131
1650278400000|2022-04-18 10:40:00|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|254
1650278700000|2022-04-18 10:45:00|10569.4|10567.4|10569.6|10567.6|10569.9|10567.9|10569.4|10567.4|514
1650279000000|2022-04-18 10:50:00|10569.8|10567.8|10569.8|10567.8|10569.9|10567.9|10569.6|10567.6|273
1650279300000|2022-04-18 10:55:00|10569.6|10567.6|10570.7|10568.7|10570.7|10568.7|10569.6|10567.6|315
1650279600000|2022-04-18 11:00:00|10570.9|10568.9|10570.7|10568.7|10571.1|10569.1|10570.3|10568.3|470
1650279900000|2022-04-18 11:05:00|10570.5|10568.5|10571.1|10569.1|10571.1|10569.1|10570.3|10568.3|309
1650280200000|2022-04-18 11:10:00|10571.5|10569.5|10572.3|10570.3|10572.7|10570.7|10571.5|10569.5|196
1650280500000|2022-04-18 11:15:00|10572.5|10570.5|10572.3|10570.3|10572.5|10570.5|10571.5|10569.5|649
1650280800000|2022-04-18 11:20:00|10571.9|10569.9|10572.3|10570.3|10572.3|10570.3|10571.9|10569.9|158
1650281100000|2022-04-18 11:25:00|10572.1|10570.1|10571.1|10569.1|10572.3|10570.3|10571.1|10569.1|962
1650281400000|2022-04-18 11:30:00|10570.7|10568.7|10571.1|10569.1|10571.1|10569.1|10570.3|10568.3|225
1650281700000|2022-04-18 11:35:00|10570.7|10568.7|10569.9|10567.9|10570.7|10568.7|10569.6|10567.6|283
1650282000000|2022-04-18 11:40:00|10570.3|10568.3|10569.6|10567.6|10570.3|10568.3|10569.6|10567.6|723
1650282300000|2022-04-18 11:45:00|10569.9|10567.9|10570.3|10568.3|10570.3|10568.3|10569.9|10567.9|411
1650282600000|2022-04-18 11:50:00|10569.9|10567.9|10570.3|10568.3|10570.3|10568.3|10569.9|10567.9|409
1650282900000|2022-04-18 11:55:00|10569.9|10567.9|10569.9|10567.9|10570.3|10568.3|10569.9|10567.9|400
1650283200000|2022-04-18 12:00:00|10570.1|10568.1|10568.6|10566.6|10570.3|10568.3|10568.4|10566.4|719
1650283500000|2022-04-18 12:05:00|10568.8|10566.8|10567.6|10565.6|10568.8|10566.8|10566.6|10564.6|467
1650283800000|2022-04-18 12:10:00|10567.4|10565.4|10566.8|10564.8|10567.6|10565.6|10566.8|10564.8|329
1650284100000|2022-04-18 12:15:00|10566.6|10564.6|10566.8|10564.8|10567.6|10565.6|10566.4|10564.4|650
1650284400000|2022-04-18 12:20:00|10567.2|10565.2|10571.1|10569.1|10571.1|10569.1|10567.2|10565.2|2416
1650284700000|2022-04-18 12:25:00|10570.9|10568.9|10571.5|10569.5|10572.7|10570.7|10570.7|10568.7|1912
1650285000000|2022-04-18 12:30:00|10571.3|10569.3|10572.7|10570.7|10573.5|10571.5|10571.1|10569.1|2834
1650285300000|2022-04-18 12:35:00|10573.1|10571.1|10573.5|10571.5|10574.2|10572.2|10572.9|10570.9|1405
1650285600000|2022-04-18 12:40:00|10573.9|10571.9|10573.5|10571.5|10573.9|10571.9|10573.5|10571.5|985
1650285900000|2022-04-18 12:45:00|10573.7|10571.7|10575.8|10573.8|10575.8|10573.8|10572.3|10570.3|2280
1650286200000|2022-04-18 12:50:00|10575.4|10573.4|10575.4|10573.4|10576.2|10574.2|10574.6|10572.6|1323
1650286500000|2022-04-18 12:55:00|10575.8|10573.8|10574.2|10572.2|10575.8|10573.8|10573.5|10571.5|1310
1650286800000|2022-04-18 13:00:00|10573.9|10571.9|10574.6|10572.6|10576.2|10574.2|10573.9|10571.9|2156
1650287100000|2022-04-18 13:05:00|10574.2|10572.2|10573.9|10571.9|10574.6|10572.6|10573.1|10571.1|540
1650287400000|2022-04-18 13:10:00|10573.5|10571.5|10572.7|10570.7|10573.9|10571.9|10572.5|10570.5|1193
1650287700000|2022-04-18 13:15:00|10572.9|10570.9|10571.9|10569.9|10573.9|10571.9|10571.5|10569.5|921
1650288000000|2022-04-18 13:20:00|10572.3|10570.3|10573.9|10571.9|10573.9|10571.9|10572.3|10570.3|622
1650288300000|2022-04-18 13:25:00|10574.2|10572.2|10574.6|10572.6|10575|10573|10573.9|10571.9|993
1650288600000|2022-04-18 13:30:00|10575|10573|10573.5|10571.5|10575|10573|10573.1|10571.1|1147
1650288900000|2022-04-18 13:35:00|10573.9|10571.9|10573.9|10571.9|10574.2|10572.2|10573.5|10571.5|1452
1650289200000|2022-04-18 13:40:00|10574|10572|10573.1|10571.1|10574.6|10572.6|10572.7|10570.7|1928
1650289500000|2022-04-18 13:45:00|10572.7|10570.7|10571.5|10569.5|10572.9|10570.9|10571.5|10569.5|1373
1650289800000|2022-04-18 13:50:00|10571.9|10569.9|10572.3|10570.3|10573.5|10571.5|10571.9|10569.9|1076
1650290100000|2022-04-18 13:55:00|10572.1|10570.1|10571.9|10569.9|10573.1|10571.1|10571.9|10569.9|779
1650290400000|2022-04-18 14:00:00|10572.1|10570.1|10572.3|10570.3|10573.1|10571.1|10571.1|10569.1|1726
1650290700000|2022-04-18 14:05:00|10572.5|10570.5|10573.1|10571.1|10573.5|10571.5|10572.3|10570.3|926
1650291000000|2022-04-18 14:10:00|10573.3|10571.3|10574.6|10572.6|10574.6|10572.6|10573.1|10571.1|1663
1650291300000|2022-04-18 14:15:00|10574.2|10572.2|10573.9|10571.9|10574.6|10572.6|10573.5|10571.5|711
1650291600000|2022-04-18 14:20:00|10573.7|10571.7|10573.9|10571.9|10574.6|10572.6|10573.5|10571.5|409
1650291900000|2022-04-18 14:25:00|10574.2|10572.2|10573.5|10571.5|10574.6|10572.6|10573.5|10571.5|437
1650292200000|2022-04-18 14:30:00|10573.7|10571.7|10573.9|10571.9|10574.2|10572.2|10573.5|10571.5|509
1650292500000|2022-04-18 14:35:00|10573.5|10571.5|10573.5|10571.5|10573.9|10571.9|10573.1|10571.1|171
1650292800000|2022-04-18 14:40:00|10573.7|10571.7|10573.1|10571.1|10573.9|10571.9|10573.1|10571.1|563
1650293100000|2022-04-18 14:45:00|10573.3|10571.3|10573.1|10571.1|10573.5|10571.5|10573.1|10571.1|610
1650293400000|2022-04-18 14:50:00|10573.3|10571.3|10571.9|10569.9|10573.3|10571.3|10571.9|10569.9|543
1650293700000|2022-04-18 14:55:00|10572.3|10570.3|10572.7|10570.7|10572.7|10570.7|10571.9|10569.9|1647
1650294000000|2022-04-18 15:00:00|10572.3|10570.3|10571.9|10569.9|10572.7|10570.7|10571.5|10569.5|13517
1650294300000|2022-04-18 15:05:00|10572.3|10570.3|10571.5|10569.5|10572.7|10570.7|10571.1|10569.1|1519
1650294600000|2022-04-18 15:10:00|10571.1|10569.1|10569.9|10567.9|10571.5|10569.5|10569.6|10567.6|1729
1650294900000|2022-04-18 15:15:00|10569.8|10567.8|10571.9|10569.9|10572.1|10570.1|10569.8|10567.8|1324
1650295200000|2022-04-18 15:20:00|10572.1|10570.1|10573.1|10571.1|10573.5|10571.5|10572.1|10570.1|1317
1650295500000|2022-04-18 15:25:00|10573.5|10571.5|10573.7|10571.7|10573.9|10571.9|10573.1|10571.1|1031
1650295800000|2022-04-18 15:30:00|10573.9|10571.9|10573.5|10571.5|10574.2|10572.2|10573.5|10571.5|350
1650296100000|2022-04-18 15:35:00|10573.1|10571.1|10572.7|10570.7|10573.7|10571.7|10572.3|10570.3|591
1650296400000|2022-04-18 15:40:00|10573.1|10571.1|10573.5|10571.5|10573.5|10571.5|10572.7|10570.7|517
1650296700000|2022-04-18 15:45:00|10573.1|10571.1|10574.6|10572.6|10574.6|10572.6|10573.1|10571.1|601
1650297000000|2022-04-18 15:50:00|10575|10573|10574.6|10572.6|10575|10573|10574.2|10572.2|580
1650297300000|2022-04-18 15:55:00|10574.4|10572.4|10573.1|10571.1|10574.4|10572.4|10573.1|10571.1|615
1650297600000|2022-04-18 16:00:00|10573.5|10571.5|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|725
1650297900000|2022-04-18 16:05:00|10572.7|10570.7|10572.7|10570.7|10573.1|10571.1|10572.7|10570.7|419
1650298200000|2022-04-18 16:10:00|10573.1|10571.1|10573.9|10571.9|10573.9|10571.9|10573.1|10571.1|470
1650298500000|2022-04-18 16:15:00|10573.5|10571.5|10572.3|10570.3|10573.9|10571.9|10572.3|10570.3|1801
1650298800000|2022-04-18 16:20:00|10571.9|10569.9|10571.5|10569.5|10571.9|10569.9|10571.3|10569.3|926
1650299100000|2022-04-18 16:25:00|10571.9|10569.9|10571.5|10569.5|10571.9|10569.9|10571.5|10569.5|561
1650299400000|2022-04-18 16:30:00|10571.1|10569.1|10571.1|10569.1|10571.5|10569.5|10571.1|10569.1|399
1650299700000|2022-04-18 16:35:00|10571.3|10569.3|10571.1|10569.1|10571.9|10569.9|10571.1|10569.1|785
1650300000000|2022-04-18 16:40:00|10571.5|10569.5|10572.3|10570.3|10572.3|10570.3|10571.1|10569.1|828
1650300300000|2022-04-18 16:45:00|10572.7|10570.7|10572.3|10570.3|10572.7|10570.7|10571.9|10569.9|1046
1650300600000|2022-04-18 16:50:00|10571.9|10569.9|10572.3|10570.3|10572.7|10570.7|10571.9|10569.9|881
1650300900000|2022-04-18 16:55:00|10571.9|10569.9|10571.5|10569.5|10572.3|10570.3|10571.5|10569.5|621
1650301200000|2022-04-18 17:00:00|10571.9|10569.9|10573.5|10571.5|10573.5|10571.5|10571.9|10569.9|1283
1650301500000|2022-04-18 17:05:00|10573.1|10571.1|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|624
1650301800000|2022-04-18 17:10:00|10573.3|10571.3|10573.9|10571.9|10573.9|10571.9|10573.1|10571.1|1062
1650302100000|2022-04-18 17:15:00|10573.7|10571.7|10573.1|10571.1|10573.9|10571.9|10573.1|10571.1|462
1650302400000|2022-04-18 17:20:00|10573.3|10571.3|10573.1|10571.1|10573.5|10571.5|10573.1|10571.1|277
1650302700000|2022-04-18 17:25:00|10572.7|10570.7|10572.3|10570.3|10572.7|10570.7|10571.9|10569.9|979
1650303000000|2022-04-18 17:30:00|10572.1|10570.1|10572.7|10570.7|10572.7|10570.7|10571.9|10569.9|591
1650303300000|2022-04-18 17:35:00|10573.1|10571.1|10573.1|10571.1|10573.1|10571.1|10573.1|10571.1|145
1650303600000|2022-04-18 17:40:00|10572.7|10570.7|10572.7|10570.7|10573.1|10571.1|10572.7|10570.7|659
1650303900000|2022-04-18 17:45:00|10572.5|10570.5|10571.5|10569.5|10572.7|10570.7|10571.5|10569.5|543
1650304200000|2022-04-18 17:50:00|10571.1|10569.1|10571.5|10569.5|10571.9|10569.9|10571.1|10569.1|712
1650304500000|2022-04-18 17:55:00|10571.7|10569.7|10570.7|10568.7|10572.3|10570.3|10570.3|10568.3|1038
1650304800000|2022-04-18 18:00:00|10570.5|10568.5|10571.1|10569.1|10571.1|10569.1|10570.3|10568.3|393
1650305100000|2022-04-18 18:05:00|10570.7|10568.7|10572.3|10570.3|10572.3|10570.3|10570.7|10568.7|1202
1650305400000|2022-04-18 18:10:00|10572.5|10570.5|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|251
1650305700000|2022-04-18 18:15:00|10572.5|10570.5|10573.1|10571.1|10573.1|10571.1|10572.3|10570.3|1598
1650306000000|2022-04-18 18:20:00|10572.7|10570.7|10573.1|10571.1|10573.1|10571.1|10572.7|10570.7|171
1650306300000|2022-04-18 18:25:00|10572.9|10570.9|10572.7|10570.7|10572.9|10570.9|10572.3|10570.3|610
1650306600000|2022-04-18 18:30:00|10573.1|10571.1|10574.6|10572.6|10576.2|10574.2|10572.7|10570.7|2869
1650306900000|2022-04-18 18:35:00|10575|10573|10575.4|10573.4|10576.2|10574.2|10575|10573|680
1650307200000|2022-04-18 18:40:00|10575.2|10573.2|10573.9|10571.9|10575.2|10573.2|10573.9|10571.9|692
1650307500000|2022-04-18 18:45:00|10574.2|10572.2|10574.2|10572.2|10574.4|10572.4|10573.9|10571.9|1337
1650307800000|2022-04-18 18:50:00|10573.9|10571.9|10573.5|10571.5|10573.9|10571.9|10573.1|10571.1|878
1650308100000|2022-04-18 18:55:00|10573.7|10571.7|10573.1|10571.1|10574.2|10572.2|10572.7|10570.7|1571
1650308400000|2022-04-18 19:00:00|10573.5|10571.5|10573.9|10571.9|10573.9|10571.9|10573.1|10571.1|992
1650308700000|2022-04-18 19:05:00|10574|10572|10574.2|10572.2|10574.6|10572.6|10573.9|10571.9|585
1650309000000|2022-04-18 19:10:00|10574|10572|10574.6|10572.6|10574.6|10572.6|10573.9|10571.9|742
1650309300000|2022-04-18 19:15:00|10574.2|10572.2|10575|10573|10575.4|10573.4|10574.2|10572.2|1141
1650309600000|2022-04-18 19:20:00|10574.6|10572.6|10575.4|10573.4|10575.8|10573.8|10574.6|10572.6|1672
1650309900000|2022-04-18 19:25:00|10575|10573|10574.6|10572.6|10575|10573|10574.6|10572.6|496
1650310200000|2022-04-18 19:30:00|10575|10573|10574.6|10572.6|10575|10573|10574.2|10572.2|361
1650310500000|2022-04-18 19:35:00|10574.2|10572.2|10575.4|10573.4|10575.4|10573.4|10574.2|10572.2|1526
1650310800000|2022-04-18 19:40:00|10575|10573|10573.1|10571.1|10575|10573|10573.1|10571.1|824
1650311100000|2022-04-18 19:45:00|10573.5|10571.5|10572.9|10570.9|10573.9|10571.9|10572.7|10570.7|1246
1650311400000|2022-04-18 19:50:00|10573.1|10571.1|10572.7|10570.7|10573.1|10571.1|10572.7|10570.7|2170
1650311700000|2022-04-18 19:55:00|10573.1|10571.1|10572.7|10570.7|10573.1|10571.1|10572.7|10570.7|2297
1650312000000|2022-04-18 20:00:00|10573.1|10571.1|10572.7|10570.7|10573.1|10571.1|10572.3|10570.3|1790
1650312300000|2022-04-18 20:05:00|10573.1|10571.1|10573.9|10571.9|10573.9|10571.9|10572.9|10570.9|918
1650312600000|2022-04-18 20:10:00|10574.2|10572.2|10575|10573|10575|10573|10573.9|10571.9|1604
1650312900000|2022-04-18 20:15:00|10574.6|10572.6|10575.4|10573.4|10576.2|10574.2|10574.6|10572.6|1734
1650313200000|2022-04-18 20:20:00|10575.6|10573.6|10577|10575|10577|10575|10575.4|10573.4|1869
1650313500000|2022-04-18 20:25:00|10576.6|10574.6|10577.4|10575.4|10577.8|10575.8|10576.6|10574.6|1195
1650313800000|2022-04-18 20:30:00|10577.6|10575.6|10577|10575|10578.1|10576.1|10577|10575|3506
1650314100000|2022-04-18 20:35:00|10576.6|10574.6|10576.6|10574.6|10577|10575|10575.4|10573.4|1529
1650314400000|2022-04-18 20:40:00|10576.8|10574.8|10576.6|10574.6|10577|10575|10576.2|10574.2|715
1650314700000|2022-04-18 20:45:00|10576.2|10574.2|10575.6|10573.6|10576.8|10574.8|10575.4|10573.4|568
1650315000000|2022-04-18 20:50:00|10575.4|10573.4|10575.8|10573.8|10576.6|10574.6|10575.4|10573.4|1722
1650315300000|2022-04-18 20:55:00|10575.6|10573.6|10575|10573|10575.8|10573.8|10574.8|10572.8|606
1650319200000|2022-04-18 22:00:00|10574|10572|10575|10573|10575.4|10573.4|10573.5|10571.5|332
1650319500000|2022-04-18 22:05:00|10575.2|10573.2|10575.8|10573.8|10576.2|10574.2|10574.8|10572.8|344
1650319800000|2022-04-18 22:10:00|10576|10574|10576|10574|10576.2|10574.2|10575.8|10573.8|33
1650320100000|2022-04-18 22:15:00|10575.8|10573.8|10575.8|10573.8|10576|10574|10575.4|10573.4|94
1650320400000|2022-04-18 22:20:00|10576.2|10574.2|10576.6|10574.6|10576.8|10574.8|10576.2|10574.2|133
1650320700000|2022-04-18 22:25:00|10576.2|10574.2|10575.4|10573.4|10576.2|10574.2|10575.2|10573.2|141
1650321000000|2022-04-18 22:30:00|10575.2|10573.2|10576.2|10574.2|10576.6|10574.6|10575|10573|119
1650321300000|2022-04-18 22:35:00|10576.4|10574.4|10576|10574|10576.6|10574.6|10576|10574|54
1650321600000|2022-04-18 22:40:00|10576.2|10574.2|10577.2|10575.2|10577.4|10575.4|10576|10574|48
1650321900000|2022-04-18 22:45:00|10577.4|10575.4|10576.8|10574.8|10577.4|10575.4|10576.8|10574.8|18
1650322200000|2022-04-18 22:50:00|10576.6|10574.6|10575.8|10573.8|10576.6|10574.6|10575.8|10573.8|150
1650322500000|2022-04-18 22:55:00|10576.2|10574.2|10576.2|10574.2|10576.6|10574.6|10576|10574|87
1650322800000|2022-04-18 23:00:00|10576.6|10574.6|10576.6|10574.6|10576.6|10574.6|10576.6|10574.6|9
1650323100000|2022-04-18 23:05:00|10576.4|10574.4|10574.8|10572.8|10576.4|10574.4|10574.8|10572.8|93
1650323400000|2022-04-18 23:10:00|10575|10573|10574.6|10572.6|10575.2|10573.2|10574.6|10572.6|94
1650323700000|2022-04-18 23:15:00|10575|10573|10574.8|10572.8|10575.4|10573.4|10574.8|10572.8|20
1650324000000|2022-04-18 23:20:00|10575|10573|10575|10573|10575|10573|10575|10573|3
1650324300000|2022-04-18 23:25:00|10574.8|10572.8|10575|10573|10575|10573|10574.6|10572.6|4
1650324600000|2022-04-18 23:30:00|10574.8|10572.8|10575.4|10573.4|10575.4|10573.4|10574.6|10572.6|65
1650324900000|2022-04-18 23:35:00|10575.2|10573.2|10575.4|10573.4|10575.6|10573.6|10575.2|10573.2|66
1650325200000|2022-04-18 23:40:00|10575.6|10573.6|10576.2|10574.2|10576.6|10574.6|10575.6|10573.6|278
1650325500000|2022-04-18 23:45:00|10576.6|10574.6|10576.2|10574.2|10576.6|10574.6|10576.2|10574.2|88
1650325800000|2022-04-18 23:50:00|10576.4|10574.4|10576.2|10574.2|10576.4|10574.4|10576|10574|72
1650326100000|2022-04-18 23:55:00|10576.6|10574.6|10576.2|10574.2|10577|10575|10576.2|10574.2|109
1650326400000|2022-04-19 00:00:00|10576.4|10574.4|10575.8|10573.8|10576.6|10574.6|10575|10573|229
1650326700000|2022-04-19 00:05:00|10576.2|10574.2|10577|10575|10578.9|10576.9|10576.2|10574.2|795
1650327000000|2022-04-19 00:10:00|10576.6|10574.6|10575.4|10573.4|10577|10575|10575.4|10573.4|373
1650327300000|2022-04-19 00:15:00|10575|10573|10575|10573|10575.4|10573.4|10574.2|10572.2|281
1650327600000|2022-04-19 00:20:00|10574.8|10572.8|10575|10573|10575.4|10573.4|10574.2|10572.2|288
1650327900000|2022-04-19 00:25:00|10575.4|10573.4|10575.8|10573.8|10575.8|10573.8|10575.4|10573.4|72
1650328200000|2022-04-19 00:30:00|10575.4|10573.4|10576|10574|10576.2|10574.2|10575.4|10573.4|154
1650328500000|2022-04-19 00:35:00|10575.8|10573.8|10575.4|10573.4|10576.2|10574.2|10575.4|10573.4|185
1650328800000|2022-04-19 00:40:00|10575.8|10573.8|10574.4|10572.4|10575.8|10573.8|10574.2|10572.2|471
1650329100000|2022-04-19 00:45:00|10574.6|10572.6|10574.6|10572.6|10575|10573|10574.6|10572.6|81
1650329400000|2022-04-19 00:50:00|10574.8|10572.8|10575|10573|10575|10573|10574.4|10572.4|281
1650329700000|2022-04-19 00:55:00|10575.4|10573.4|10575.4|10573.4|10575.8|10573.8|10574.8|10572.8|143
1650330000000|2022-04-19 01:00:00|10575.8|10573.8|10576.6|10574.6|10576.8|10574.8|10575.8|10573.8|173
1650330300000|2022-04-19 01:05:00|10576.4|10574.4|10576.2|10574.2|10577|10575|10576.2|10574.2|208
1650330600000|2022-04-19 01:10:00|10576.6|10574.6|10575.8|10573.8|10576.6|10574.6|10575.8|10573.8|233
1650330900000|2022-04-19 01:15:00|10576.2|10574.2|10575.4|10573.4|10576.2|10574.2|10575|10573|477
1650331200000|2022-04-19 01:20:00|10575.8|10573.8|10575.8|10573.8|10575.8|10573.8|10575.2|10573.2|101
1650331500000|2022-04-19 01:25:00|10576.2|10574.2|10576.6|10574.6|10577|10575|10576.2|10574.2|585
1650331800000|2022-04-19 01:30:00|10577|10575|10577.4|10575.4|10577.8|10575.8|10576.8|10574.8|411
1650332100000|2022-04-19 01:35:00|10576.8|10574.8|10577|10575|10577|10575|10576.6|10574.6|194
1650332400000|2022-04-19 01:40:00|10577.4|10575.4|10577|10575|10578.5|10576.5|10577|10575|442
1650332700000|2022-04-19 01:45:00|10577.2|10575.2|10577.4|10575.4|10577.4|10575.4|10577|10575|105
1650333000000|2022-04-19 01:50:00|10577.8|10575.8|10577|10575|10577.8|10575.8|10576.6|10574.6|420
1650333300000|2022-04-19 01:55:00|10576.6|10574.6|10577|10575|10577|10575|10576.6|10574.6|349
1650333600000|2022-04-19 02:00:00|10577.4|10575.4|10577.4|10575.4|10577.8|10575.8|10577.4|10575.4|156
1650333900000|2022-04-19 02:05:00|10577|10575|10577.2|10575.2|10577.4|10575.4|10577|10575|297
1650334200000|2022-04-19 02:10:00|10577.4|10575.4|10577.4|10575.4|10577.8|10575.8|10577|10575|203
1650334500000|2022-04-19 02:15:00|10577|10575|10576.6|10574.6|10577|10575|10576.6|10574.6|131
1650334800000|2022-04-19 02:20:00|10577.4|10575.4|10577.4|10575.4|10577.4|10575.4|10577|10575|130
1650335100000|2022-04-19 02:25:00|10577.8|10575.8|10577.4|10575.4|10577.8|10575.8|10577.4|10575.4|122
1650335400000|2022-04-19 02:30:00|10577.2|10575.2|10577|10575|10577.2|10575.2|10577|10575|59
1650335700000|2022-04-19 02:35:00|10577.2|10575.2|10576.8|10574.8|10577.2|10575.2|10576.6|10574.6|46
1650336000000|2022-04-19 02:40:00|10576.6|10574.6|10577|10575|10577|10575|10576.6|10574.6|39
1650336300000|2022-04-19 02:45:00|10576.6|10574.6|10576.6|10574.6|10577|10575|10576.6|10574.6|51
1650336600000|2022-04-19 02:50:00|10576.8|10574.8|10577.4|10575.4|10577.4|10575.4|10576.6|10574.6|58
1650336900000|2022-04-19 02:55:00|10577.6|10575.6|10577.4|10575.4|10577.8|10575.8|10577.4|10575.4|177
1650337200000|2022-04-19 03:00:00|10577.6|10575.6|10577.4|10575.4|10577.6|10575.6|10577.4|10575.4|110
1650337500000|2022-04-19 03:05:00|10577.6|10575.6|10577.8|10575.8|10577.8|10575.8|10577.4|10575.4|17
1650337800000|2022-04-19 03:10:00|10577.6|10575.6|10577|10575|10577.6|10575.6|10577|10575|20
1650338100000|2022-04-19 03:15:00|10577.2|10575.2|10577|10575|10577.4|10575.4|10577|10575|11
1650338400000|2022-04-19 03:20:00|10577.2|10575.2|10576.8|10574.8|10577.4|10575.4|10576.6|10574.6|121
1650338700000|2022-04-19 03:25:00|10576.6|10574.6|10576.6|10574.6|10576.8|10574.8|10576.6|10574.6|28
1650339000000|2022-04-19 03:30:00|10577|10575|10577|10575|10577|10575|10576.8|10574.8|108
1650339300000|2022-04-19 03:35:00|10577.4|10575.4|10578.5|10576.5|10578.5|10576.5|10577.4|10575.4|533
1650339600000|2022-04-19 03:40:00|10578.1|10576.1|10578.1|10576.1|10578.5|10576.5|10577.8|10575.8|124
1650339900000|2022-04-19 03:45:00|10578.5|10576.5|10579.3|10577.3|10579.7|10577.7|10578.5|10576.5|770
1650340200000|2022-04-19 03:50:00|10579.7|10577.7|10579.5|10577.5|10579.7|10577.7|10579.3|10577.3|222
1650340500000|2022-04-19 03:55:00|10579.7|10577.7|10578.5|10576.5|10579.7|10577.7|10578.3|10576.3|141
1650340800000|2022-04-19 04:00:00|10578.3|10576.3|10578.5|10576.5|10578.5|10576.5|10577.8|10575.8|302
1650341100000|2022-04-19 04:05:00|10578.9|10576.9|10579.7|10577.7|10579.7|10577.7|10578.5|10576.5|195
1650341400000|2022-04-19 04:10:00|10579.3|10577.3|10579.3|10577.3|10579.7|10577.7|10579.3|10577.3|34
1650342300000|2022-04-19 04:25:00|10579.7|10577.7|10579.7|10577.7|10579.7|10577.7|10579.7|10577.7|118
1650342600000|2022-04-19 04:30:00|10580.1|10578.1|10579.7|10577.7|10580.1|10578.1|10579.7|10577.7|118
1650342900000|2022-04-19 04:35:00|10579.5|10577.5|10579.7|10577.7|10579.7|10577.7|10579.5|10577.5|176
1650343200000|2022-04-19 04:40:00|||||||||4
1650343500000|2022-04-19 04:45:00|||||||||25
1650343800000|2022-04-19 04:50:00|10579.3|10577.3|10578.5|10576.5|10579.3|10577.3|10578.5|10576.5|169
1650344100000|2022-04-19 04:55:00|10578.7|10576.7|10578.5|10576.5|10578.9|10576.9|10578.3|10576.3|265
1650344400000|2022-04-19 05:00:00|10578.7|10576.7|10577.8|10575.8|10578.9|10576.9|10577.8|10575.8|316
1650344700000|2022-04-19 05:05:00|10578|10576|10577.8|10575.8|10578|10576|10577|10575|155
1650345000000|2022-04-19 05:10:00|10577.6|10575.6|10578.1|10576.1|10578.1|10576.1|10577.4|10575.4|179
1650345300000|2022-04-19 05:15:00|10578|10576|10578.9|10576.9|10578.9|10576.9|10577.8|10575.8|225
1650345600000|2022-04-19 05:20:00|10579.3|10577.3|10578.1|10576.1|10579.3|10577.3|10578.1|10576.1|342
1650345900000|2022-04-19 05:25:00|10578.3|10576.3|10578.1|10576.1|10578.5|10576.5|10577.8|10575.8|49
1650346200000|2022-04-19 05:30:00|10578.3|10576.3|10577.4|10575.4|10578.5|10576.5|10577.4|10575.4|323
1650346500000|2022-04-19 05:35:00|10577.8|10575.8|10577|10575|10577.8|10575.8|10577|10575|155
1650346800000|2022-04-19 05:40:00|10577.2|10575.2|10577.4|10575.4|10577.4|10575.4|10576.6|10574.6|266
1650347100000|2022-04-19 05:45:00|10577.2|10575.2|10577.4|10575.4|10577.4|10575.4|10577|10575|109
1650347400000|2022-04-19 05:50:00|10577.2|10575.2|10577.4|10575.4|10577.4|10575.4|10577|10575|52
1650347700000|2022-04-19 05:55:00|10577.2|10575.2|10577.4|10575.4|10577.4|10575.4|10576.6|10574.6|666
1650348000000|2022-04-19 06:00:00|10577|10575|10577|10575|10578.5|10576.5|10577|10575|381
1650348300000|2022-04-19 06:05:00|10577.2|10575.2|10577|10575|10577.4|10575.4|10576.6|10574.6|258
1650348600000|2022-04-19 06:10:00|10576.8|10574.8|10574.6|10572.6|10577|10575|10574.2|10572.2|688
1650348900000|2022-04-19 06:15:00|10574.2|10572.2|10574.6|10572.6|10575|10573|10574.2|10572.2|600
1650349200000|2022-04-19 06:20:00|10574.4|10572.4|10575.4|10573.4|10575.4|10573.4|10574|10572|519
1650349500000|2022-04-19 06:25:00|10575.8|10573.8|10576.2|10574.2|10576.2|10574.2|10575.2|10573.2|642
1650349800000|2022-04-19 06:30:00|10575.8|10573.8|10576.6|10574.6|10576.6|10574.6|10575.8|10573.8|389
1650350100000|2022-04-19 06:35:00|10576.2|10574.2|10576.4|10574.4|10577.4|10575.4|10576.2|10574.2|369
1650350400000|2022-04-19 06:40:00|10576.2|10574.2|10577|10575|10577|10575|10576.2|10574.2|187
1650350700000|2022-04-19 06:45:00|10577.4|10575.4|10577.8|10575.8|10578.1|10576.1|10577|10575|477
1650351000000|2022-04-19 06:50:00|10578.1|10576.1|10578.1|10576.1|10578.5|10576.5|10577.8|10575.8|1310
1650351300000|2022-04-19 06:55:00|10578.3|10576.3|10577.4|10575.4|10578.5|10576.5|10577.4|10575.4|291
1650351600000|2022-04-19 07:00:00|10577.6|10575.6|10577.8|10575.8|10578.5|10576.5|10577.4|10575.4|890
1650351900000|2022-04-19 07:05:00|10577.6|10575.6|10577.8|10575.8|10578.3|10576.3|10577.2|10575.2|828
1650352200000|2022-04-19 07:10:00|10578|10576|10578.1|10576.1|10578.9|10576.9|10577.4|10575.4|760
1650352500000|2022-04-19 07:15:00|10578|10576|10577.8|10575.8|10578.1|10576.1|10577.4|10575.4|654
1650352800000|2022-04-19 07:20:00|10577.4|10575.4|10577|10575|10577.8|10575.8|10577|10575|469
1650353100000|2022-04-19 07:25:00|10576.6|10574.6|10576.2|10574.2|10576.6|10574.6|10575.8|10573.8|468
1650353400000|2022-04-19 07:30:00|10576|10574|10575.4|10573.4|10576.2|10574.2|10575|10573|860
1650353700000|2022-04-19 07:35:00|10575.6|10573.6|10575|10573|10576.2|10574.2|10575|10573|1104
1650354000000|2022-04-19 07:40:00|10575.4|10573.4|10576.6|10574.6|10577.2|10575.2|10575.4|10573.4|684
1650354300000|2022-04-19 07:45:00|10576.8|10574.8|10576.2|10574.2|10577.6|10575.6|10575.8|10573.8|691
1650354600000|2022-04-19 07:50:00|10576|10574|10576.2|10574.2|10576.2|10574.2|10575.4|10573.4|441
1650354900000|2022-04-19 07:55:00|10575.8|10573.8|10575.8|10573.8|10576|10574|10575.8|10573.8|371
1650355200000|2022-04-19 08:00:00|10576.2|10574.2|10575.6|10573.6|10576.2|10574.2|10575.4|10573.4|239
1650355500000|2022-04-19 08:05:00|10575.4|10573.4|10575|10573|10575.8|10573.8|10574.6|10572.6|849
1650355800000|2022-04-19 08:10:00|10575.4|10573.4|10573.1|10571.1|10575.4|10573.4|10573.1|10571.1|1279
1650356100000|2022-04-19 08:15:00|10572.7|10570.7|10572.3|10570.3|10573.1|10571.1|10571.9|10569.9|1754
1650356400000|2022-04-19 08:20:00|10572.1|10570.1|10572.3|10570.3|10572.3|10570.3|10571.5|10569.5|1323
1650356700000|2022-04-19 08:25:00|10571.9|10569.9|10573.1|10571.1|10573.5|10571.5|10571.9|10569.9|614
1650357000000|2022-04-19 08:30:00|10572.9|10570.9|10571.5|10569.5|10572.9|10570.9|10570.7|10568.7|1371
1650357300000|2022-04-19 08:35:00|10571.3|10569.3|10571.1|10569.1|10571.5|10569.5|10570.7|10568.7|958
1650357600000|2022-04-19 08:40:00|10571.3|10569.3|10571.1|10569.1|10571.5|10569.5|10570.3|10568.3|561
1650357900000|2022-04-19 08:45:00|10571.3|10569.3|10569.9|10567.9|10571.5|10569.5|10568.4|10566.4|1029
1650358200000|2022-04-19 08:50:00|10570.1|10568.1|10570.7|10568.7|10572.3|10570.3|10569.9|10567.9|1408
1650358500000|2022-04-19 08:55:00|10570.5|10568.5|10571.5|10569.5|10571.9|10569.9|10570.5|10568.5|1657
1650358800000|2022-04-19 09:00:00|10571.7|10569.7|10571.5|10569.5|10572.3|10570.3|10571.1|10569.1|562
1650359100000|2022-04-19 09:05:00|10571.7|10569.7|10571.9|10569.9|10572.3|10570.3|10571.5|10569.5|747
1650359400000|2022-04-19 09:10:00|10571.5|10569.5|10573.1|10571.1|10573.1|10571.1|10571.5|10569.5|1469
1650359700000|2022-04-19 09:15:00|10572.7|10570.7|10571.9|10569.9|10572.7|10570.7|10571.1|10569.1|778
1650360000000|2022-04-19 09:20:00|10572.1|10570.1|10572.3|10570.3|10572.3|10570.3|10571.9|10569.9|610
1650360300000|2022-04-19 09:25:00|10572.5|10570.5|10571.1|10569.1|10572.7|10570.7|10571.1|10569.1|947
1650360600000|2022-04-19 09:30:00|10571.5|10569.5|10572.3|10570.3|10572.3|10570.3|10571.3|10569.3|268
1650360900000|2022-04-19 09:35:00|10572.5|10570.5|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|212
1650361200000|2022-04-19 09:40:00|10572.5|10570.5|10573.1|10571.1|10573.5|10571.5|10572.3|10570.3|291
1650361500000|2022-04-19 09:45:00|10573.3|10571.3|10572.7|10570.7|10573.5|10571.5|10572.7|10570.7|332
1650361800000|2022-04-19 09:50:00|10573.1|10571.1|10573.9|10571.9|10574.2|10572.2|10573.1|10571.1|626
1650362100000|2022-04-19 09:55:00|10574.2|10572.2|10574.2|10572.2|10574.6|10572.6|10573.9|10571.9|418
1650362400000|2022-04-19 10:00:00|10573.9|10571.9|10573.9|10571.9|10574.6|10572.6|10573.7|10571.7|864
1650362700000|2022-04-19 10:05:00|10574|10572|10573.1|10571.1|10574|10572|10573.1|10571.1|367
1650363000000|2022-04-19 10:10:00|10573.5|10571.5|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|769
1650363300000|2022-04-19 10:15:00|10572.7|10570.7|10573.1|10571.1|10573.1|10571.1|10572.7|10570.7|111
1650363600000|2022-04-19 10:20:00|10572.7|10570.7|10573.1|10571.1|10573.1|10571.1|10572.7|10570.7|197
1650363900000|2022-04-19 10:25:00|10573.5|10571.5|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|476
1650364200000|2022-04-19 10:30:00|10573.3|10571.3|10573.5|10571.5|10573.9|10571.9|10573.1|10571.1|147
1650364500000|2022-04-19 10:35:00|10573.9|10571.9|10573.5|10571.5|10573.9|10571.9|10573.5|10571.5|245
1650364800000|2022-04-19 10:40:00|10573.1|10571.1|10573.9|10571.9|10573.9|10571.9|10572.9|10570.9|173
1650365100000|2022-04-19 10:45:00|10573.5|10571.5|10572.3|10570.3|10573.5|10571.5|10572.3|10570.3|289
1650365400000|2022-04-19 10:50:00|10572.7|10570.7|10572.7|10570.7|10573.1|10571.1|10572.3|10570.3|483
1650365700000|2022-04-19 10:55:00|10572.5|10570.5|10573.1|10571.1|10573.1|10571.1|10572.3|10570.3|975
1650366000000|2022-04-19 11:00:00|10573.3|10571.3|10573.5|10571.5|10573.5|10571.5|10572.5|10570.5|758
1650366300000|2022-04-19 11:05:00|10573.1|10571.1|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|724
1650366600000|2022-04-19 11:10:00|10573.1|10571.1|10574.6|10572.6|10574.6|10572.6|10573.1|10571.1|1289
1650366900000|2022-04-19 11:15:00|10574.2|10572.2|10573.1|10571.1|10574.6|10572.6|10573.1|10571.1|951
1650367200000|2022-04-19 11:20:00|10573.3|10571.3|10572.7|10570.7|10573.5|10571.5|10572.7|10570.7|508
1650367500000|2022-04-19 11:25:00|10572.3|10570.3|10572.3|10570.3|10572.3|10570.3|10572.3|10570.3|451
1650367800000|2022-04-19 11:30:00|10571.9|10569.9|10572.3|10570.3|10572.7|10570.7|10571.9|10569.9|677
1650368100000|2022-04-19 11:35:00|10572.1|10570.1|10572.3|10570.3|10572.3|10570.3|10571.9|10569.9|700
1650368400000|2022-04-19 11:40:00|10571.9|10569.9|10572.3|10570.3|10572.3|10570.3|10571.9|10569.9|544
1650368700000|2022-04-19 11:45:00|10572.5|10570.5|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|1618
1650369000000|2022-04-19 11:50:00|10572.5|10570.5|10572.3|10570.3|10572.7|10570.7|10571.9|10569.9|1439
1650369300000|2022-04-19 11:55:00|10571.9|10569.9|10571.9|10569.9|10572.3|10570.3|10571.9|10569.9|1052
1650369600000|2022-04-19 12:00:00|10571.5|10569.5|10571.1|10569.1|10571.5|10569.5|10570.3|10568.3|12785
1650369900000|2022-04-19 12:05:00|10571.3|10569.3|10570.3|10568.3|10571.5|10569.5|10569.9|10567.9|2062
1650370200000|2022-04-19 12:10:00|10569.9|10567.9|10569.2|10567.2|10569.9|10567.9|10569.2|10567.2|2771
1650370500000|2022-04-19 12:15:00|10569.6|10567.6|10570.3|10568.3|10570.3|10568.3|10569.6|10567.6|1513
1650370800000|2022-04-19 12:20:00|10570.7|10568.7|10566.4|10564.4|10570.7|10568.7|10565.6|10563.6|5355
1650371100000|2022-04-19 12:25:00|10566.8|10564.8|10566|10564|10566.8|10564.8|10565.6|10563.6|2903
1650371400000|2022-04-19 12:30:00|10566.4|10564.4|10564.1|10562.1|10566.8|10564.8|10564.1|10562.1|10090
1650371700000|2022-04-19 12:35:00|10563.7|10561.7|10563.3|10561.3|10564.1|10562.1|10562.1|10560.1|5660
1650372000000|2022-04-19 12:40:00|10563.7|10561.7|10561.9|10559.9|10565.1|10563.1|10561.9|10559.9|3644
1650372300000|2022-04-19 12:45:00|10561.7|10559.7|10560.6|10558.6|10562.5|10560.5|10560.6|10558.6|3957
1650372600000|2022-04-19 12:50:00|10561|10559|10559.8|10557.8|10561.4|10559.4|10559|10557|3749
1650372900000|2022-04-19 12:55:00|10559.4|10557.4|10559|10557|10559.8|10557.8|10557.4|10555.4|3684
1650373200000|2022-04-19 13:00:00|10559.4|10557.4|10557.4|10555.4|10559.4|10557.4|10557.1|10555.1|3526
1650373500000|2022-04-19 13:05:00|10557.1|10555.1|10558.2|10556.2|10558.2|10556.2|10555.5|10553.5|4515
1650373800000|2022-04-19 13:10:00|10557.8|10555.8|10559.4|10557.4|10559.8|10557.8|10557.8|10555.8|3815
1650374100000|2022-04-19 13:15:00|10559.8|10557.8|10558.2|10556.2|10559.8|10557.8|10557.8|10555.8|1911
1650374400000|2022-04-19 13:20:00|10558.6|10556.6|10560.6|10558.6|10560.6|10558.6|10558.2|10556.2|2264
1650374700000|2022-04-19 13:25:00|10560.8|10558.8|10560.2|10558.2|10561.4|10559.4|10559.4|10557.4|3509
1650375000000|2022-04-19 13:30:00|10559.8|10557.8|10558.6|10556.6|10561|10559|10558.6|10556.6|2157
1650375300000|2022-04-19 13:35:00|10558.2|10556.2|10558.6|10556.6|10559.8|10557.8|10558.2|10556.2|3247
1650375600000|2022-04-19 13:40:00|10559|10557|10559.8|10557.8|10559.8|10557.8|10559|10557|2867
1650375900000|2022-04-19 13:45:00|10559.4|10557.4|10559.8|10557.8|10560.6|10558.6|10559.4|10557.4|1948
1650376200000|2022-04-19 13:50:00|10560.2|10558.2|10557.4|10555.4|10560.2|10558.2|10557.4|10555.4|2338
1650376500000|2022-04-19 13:55:00|10557.8|10555.8|10557.1|10555.1|10558.2|10556.2|10556.3|10554.3|3790
1650376800000|2022-04-19 14:00:00|10557.4|10555.4|10557.6|10555.6|10557.8|10555.8|10557.1|10555.1|5458
1650377100000|2022-04-19 14:05:00|10557.4|10555.4|10558.6|10556.6|10558.6|10556.6|10557.4|10555.4|3194
1650377400000|2022-04-19 14:10:00|10558.4|10556.4|10557.8|10555.8|10559.4|10557.4|10557.8|10555.8|5475
1650377700000|2022-04-19 14:15:00|10558.2|10556.2|10559.4|10557.4|10559.4|10557.4|10557.8|10555.8|1463
1650378000000|2022-04-19 14:20:00|10559.6|10557.6|10559.4|10557.4|10559.8|10557.8|10559|10557|1206
1650378300000|2022-04-19 14:25:00|10559.8|10557.8|10559.8|10557.8|10560.2|10558.2|10559.4|10557.4|2926
1650378600000|2022-04-19 14:30:00|10559.4|10557.4|10558.6|10556.6|10559.4|10557.4|10558.2|10556.2|2489
1650378900000|2022-04-19 14:35:00|10559|10557|10559|10557|10559.4|10557.4|10558.6|10556.6|1281
1650379200000|2022-04-19 14:40:00|10558.6|10556.6|10558.6|10556.6|10558.6|10556.6|10558.2|10556.2|1786
1650379500000|2022-04-19 14:45:00|10559|10557|10559.8|10557.8|10560.2|10558.2|10558.6|10556.6|1862
1650379800000|2022-04-19 14:50:00|10559.4|10557.4|10559.6|10557.6|10560.2|10558.2|10559.4|10557.4|2128
1650380100000|2022-04-19 14:55:00|10559.8|10557.8|10560.2|10558.2|10561|10559|10559.8|10557.8|3188
1650380400000|2022-04-19 15:00:00|10560|10558|10560.6|10558.6|10561|10559|10559.8|10557.8|816
1650380700000|2022-04-19 15:05:00|10560.8|10558.8|10561|10559|10561|10559|10560.6|10558.6|923
1650381000000|2022-04-19 15:10:00|10560.8|10558.8|10561|10559|10561|10559|10560.6|10558.6|1479
1650381300000|2022-04-19 15:15:00|10561.4|10559.4|10563.3|10561.3|10563.3|10561.3|10561.4|10559.4|7284
1650381600000|2022-04-19 15:20:00|10563.7|10561.7|10563.7|10561.7|10564.5|10562.5|10563.7|10561.7|2465
1650381900000|2022-04-19 15:25:00|10563.9|10561.9|10563.3|10561.3|10564.1|10562.1|10563.3|10561.3|2171
1650382200000|2022-04-19 15:30:00|10563.7|10561.7|10562.9|10560.9|10563.7|10561.7|10562.9|10560.9|1653
1650382500000|2022-04-19 15:35:00|10562.7|10560.7|10561.7|10559.7|10562.9|10560.9|10561.7|10559.7|1830
1650382800000|2022-04-19 15:40:00|10561.4|10559.4|10560.6|10558.6|10561.4|10559.4|10560.2|10558.2|946
1650383100000|2022-04-19 15:45:00|10560.8|10558.8|10560.2|10558.2|10561|10559|10559.8|10557.8|1279
1650383400000|2022-04-19 15:50:00|10559.8|10557.8|10559.8|10557.8|10560.2|10558.2|10559.4|10557.4|1973
1650383700000|2022-04-19 15:55:00|10560.2|10558.2|10561.4|10559.4|10561.7|10559.7|10560.2|10558.2|2493
1650384000000|2022-04-19 16:00:00|10561.7|10559.7|10561|10559|10562.1|10560.1|10561|10559|741
1650384300000|2022-04-19 16:05:00|10560.6|10558.6|10559.8|10557.8|10560.6|10558.6|10559.4|10557.4|966
1650384600000|2022-04-19 16:10:00|10560.2|10558.2|10560.2|10558.2|10560.6|10558.6|10560.2|10558.2|1715
1650384900000|2022-04-19 16:15:00|10559.8|10557.8|10559.4|10557.4|10559.8|10557.8|10559.4|10557.4|502
1650385200000|2022-04-19 16:20:00|10559|10557|10557.4|10555.4|10559.4|10557.4|10557.4|10555.4|1795
1650385500000|2022-04-19 16:25:00|10557.8|10555.8|10556.7|10554.7|10558.2|10556.2|10556.7|10554.7|1468
1650385800000|2022-04-19 16:30:00|10557.1|10555.1|10556.3|10554.3|10557.1|10555.1|10556.3|10554.3|669
1650386100000|2022-04-19 16:35:00|10556.7|10554.7|10558.2|10556.2|10558.2|10556.2|10556.3|10554.3|755
1650386400000|2022-04-19 16:40:00|10558|10556|10557.4|10555.4|10558|10556|10557.4|10555.4|756
1650386700000|2022-04-19 16:45:00|||||||||688
1650387000000|2022-04-19 16:50:00|10557.1|10555.1|10558.2|10556.2|10558.2|10556.2|10557.1|10555.1|594
1650387300000|2022-04-19 16:55:00|10557.8|10555.8|10557.8|10555.8|10558.6|10556.6|10557.8|10555.8|631
1650387600000|2022-04-19 17:00:00|10558.2|10556.2|10559|10557|10559.4|10557.4|10558.2|10556.2|1430
1650387900000|2022-04-19 17:05:00|10558.6|10556.6|10558.2|10556.2|10558.6|10556.6|10557.8|10555.8|1612
1650388200000|2022-04-19 17:10:00|10557.8|10555.8|10558.2|10556.2|10558.2|10556.2|10557.4|10555.4|1904
1650388500000|2022-04-19 17:15:00|10558|10556|10558.2|10556.2|10558.2|10556.2|10557.8|10555.8|519
1650388800000|2022-04-19 17:20:00|||||||||380
1650389100000|2022-04-19 17:25:00|10557.8|10555.8|10558.2|10556.2|10558.2|10556.2|10557.4|10555.4|1915
1650389400000|2022-04-19 17:30:00|10557.8|10555.8|10557.4|10555.4|10557.8|10555.8|10557.4|10555.4|632
1650389700000|2022-04-19 17:35:00|10557.3|10555.3|10557.1|10555.1|10557.4|10555.4|10557.1|10555.1|663
1650390000000|2022-04-19 17:40:00|10556.7|10554.7|10556.7|10554.7|10556.7|10554.7|10556.7|10554.7|839
1650390300000|2022-04-19 17:45:00|10556.3|10554.3|10556.7|10554.7|10556.7|10554.7|10555.9|10553.9|1057
1650390600000|2022-04-19 17:50:00|||||||||612
1650390900000|2022-04-19 17:55:00|||||||||327
1650391200000|2022-04-19 18:00:00|10556.5|10554.5|10556.3|10554.3|10556.7|10554.7|10555.9|10553.9|1975
1650391500000|2022-04-19 18:05:00|10555.9|10553.9|10555.1|10553.1|10555.9|10553.9|10555.1|10553.1|1589
1650391800000|2022-04-19 18:10:00|10554.7|10552.7|10553.1|10551.1|10554.7|10552.7|10552.4|10550.4|1623
1650392100000|2022-04-19 18:15:00|10552.8|10550.8|10552|10550|10553.1|10551.1|10552|10550|1239
1650392400000|2022-04-19 18:20:00|10551.6|10549.6|10550.4|10548.4|10551.6|10549.6|10549.2|10547.2|3788
1650392700000|2022-04-19 18:25:00|10550.8|10548.8|10552|10550|10552|10550|10550.4|10548.4|2246
1650393000000|2022-04-19 18:30:00|10551.6|10549.6|10552|10550|10552|10550|10550.8|10548.8|749
1650393300000|2022-04-19 18:35:00|10552.2|10550.2|10552|10550|10552.4|10550.4|10552|10550|1795
1650393600000|2022-04-19 18:40:00|10552.4|10550.4|10551.6|10549.6|10552.8|10550.8|10551.2|10549.2|1863
1650393900000|2022-04-19 18:45:00|10551.2|10549.2|10552|10550|10552|10550|10550.4|10548.4|1504
1650394200000|2022-04-19 18:50:00|10551.6|10549.6|10552|10550|10552|10550|10551.6|10549.6|2238
1650394500000|2022-04-19 18:55:00|10551.6|10549.6|10552.8|10550.8|10553.1|10551.1|10551.6|10549.6|3315
1650394800000|2022-04-19 19:00:00|10552.4|10550.4|10551.6|10549.6|10552.4|10550.4|10551.6|10549.6|1152
1650395100000|2022-04-19 19:05:00|10552|10550|10552|10550|10552|10550|10551.6|10549.6|988
1650395400000|2022-04-19 19:10:00|10551.6|10549.6|10552|10550|10552|10550|10551.6|10549.6|1507
1650395700000|2022-04-19 19:15:00|||||||||1011
1650396000000|2022-04-19 19:20:00|10551.8|10549.8|10551.2|10549.2|10552|10550|10551.2|10549.2|847
1650396300000|2022-04-19 19:25:00|10550.8|10548.8|10549.6|10547.6|10551.2|10549.2|10549.2|10547.2|1134
1650396600000|2022-04-19 19:30:00|10550|10548|10546.9|10544.9|10550|10548|10546.5|10544.5|3317
1650396900000|2022-04-19 19:35:00|10547.3|10545.3|10548.1|10546.1|10548.1|10546.1|10545.7|10543.7|6195
1650397200000|2022-04-19 19:40:00|10548.3|10546.3|10548.1|10546.1|10548.5|10546.5|10547.3|10545.3|1649
1650397500000|2022-04-19 19:45:00|10547.7|10545.7|10547.7|10545.7|10548.1|10546.1|10546.9|10544.9|730
1650397800000|2022-04-19 19:50:00|10547.3|10545.3|10546.9|10544.9|10547.7|10545.7|10545.7|10543.7|2362
1650398100000|2022-04-19 19:55:00|10547.3|10545.3|10547.3|10545.3|10547.3|10545.3|10546.5|10544.5|1601
1650398400000|2022-04-19 20:00:00|10547.7|10545.7|10549.2|10547.2|10549.6|10547.6|10547.3|10545.3|2413
1650398700000|2022-04-19 20:05:00|10549.4|10547.4|10548.5|10546.5|10550|10548|10547.7|10545.7|1016
1650399000000|2022-04-19 20:10:00|10548.1|10546.1|10547.3|10545.3|10548.5|10546.5|10547.3|10545.3|609
1650399300000|2022-04-19 20:15:00|10547.5|10545.5|10548.1|10546.1|10548.3|10546.3|10547.3|10545.3|591
1650399600000|2022-04-19 20:20:00|10548.3|10546.3|10548.9|10546.9|10549.2|10547.2|10548.1|10546.1|1034
1650399900000|2022-04-19 20:25:00|10548.5|10546.5|10547.7|10545.7|10549.2|10547.2|10547.7|10545.7|693
1650400200000|2022-04-19 20:30:00|10548.1|10546.1|10548.1|10546.1|10548.5|10546.5|10547.7|10545.7|879
1650400500000|2022-04-19 20:35:00|10548.5|10546.5|10547.3|10545.3|10548.5|10546.5|10547.3|10545.3|2055
1650400800000|2022-04-19 20:40:00|10547.7|10545.7|10548.1|10546.1|10548.1|10546.1|10547.3|10545.3|705
1650401100000|2022-04-19 20:45:00|10547.9|10545.9|10547.3|10545.3|10548.5|10546.5|10547.3|10545.3|878
1650401400000|2022-04-19 20:50:00|10547.7|10545.7|10548.1|10546.1|10548.1|10546.1|10547.3|10545.3|746
1650401700000|2022-04-19 20:55:00|10547.9|10545.9|10548.5|10546.5|10548.5|10546.5|10547.7|10545.7|1079
1650405600000|2022-04-19 22:00:00|10548.1|10546.1|10548.3|10546.3|10548.5|10546.5|10546.5|10544.5|500
1650405900000|2022-04-19 22:05:00|10548.5|10546.5|10548.7|10546.7|10548.9|10546.9|10547.7|10545.7|362
1650406200000|2022-04-19 22:10:00|10548.9|10546.9|10549.6|10547.6|10550.2|10548.2|10548.5|10546.5|764
1650406500000|2022-04-19 22:15:00|10549.4|10547.4|10549.4|10547.4|10549.6|10547.6|10549.2|10547.2|219
1650406800000|2022-04-19 22:20:00|10549.2|10547.2|10548.7|10546.7|10549.6|10547.6|10548.7|10546.7|104
1650407100000|2022-04-19 22:25:00|10548.5|10546.5|10548.5|10546.5|10548.9|10546.9|10548.3|10546.3|37
1650407400000|2022-04-19 22:30:00|10548.1|10546.1|10548.7|10546.7|10548.9|10546.9|10548.1|10546.1|77
1650407700000|2022-04-19 22:35:00|10548.9|10546.9|10547.7|10545.7|10548.9|10546.9|10547.7|10545.7|245
1650408000000|2022-04-19 22:40:00|10547.5|10545.5|10548.9|10546.9|10548.9|10546.9|10547.5|10545.5|100
1650408300000|2022-04-19 22:45:00|10549.2|10547.2|10548.9|10546.9|10549.2|10547.2|10548.9|10546.9|127
1650408600000|2022-04-19 22:50:00|10548.7|10546.7|10548.5|10546.5|10548.7|10546.7|10548.5|10546.5|13
1650408900000|2022-04-19 22:55:00|10548.7|10546.7|10548.7|10546.7|10548.9|10546.9|10548.5|10546.5|90
1650409200000|2022-04-19 23:00:00|10548.9|10546.9|10548.9|10546.9|10548.9|10546.9|10548.1|10546.1|150
1650409500000|2022-04-19 23:05:00|10548.7|10546.7|10547.7|10545.7|10548.7|10546.7|10547.7|10545.7|107
1650409800000|2022-04-19 23:10:00|10547.5|10545.5|10547.7|10545.7|10547.7|10545.7|10546.7|10544.7|356
1650410100000|2022-04-19 23:15:00|10547.5|10545.5|10547.3|10545.3|10547.7|10545.7|10547.3|10545.3|14
1650410400000|2022-04-19 23:20:00|10547.1|10545.1|10546.9|10544.9|10547.1|10545.1|10546.9|10544.9|65
1650410700000|2022-04-19 23:25:00|10546.5|10544.5|10545.7|10543.7|10546.5|10544.5|10545.5|10543.5|202
1650411000000|2022-04-19 23:30:00|10545.9|10543.9|10546.5|10544.5|10546.5|10544.5|10545.7|10543.7|416
1650411300000|2022-04-19 23:35:00|10546.1|10544.1|10545.5|10543.5|10546.5|10544.5|10545.5|10543.5|238
1650411600000|2022-04-19 23:40:00|10545.3|10543.3|10545.7|10543.7|10545.7|10543.7|10545.3|10543.3|78
1650411900000|2022-04-19 23:45:00|10545.3|10543.3|10545.3|10543.3|10545.3|10543.3|10545.3|10543.3|54
1650412200000|2022-04-19 23:50:00|10545.5|10543.5|10545.5|10543.5|10545.7|10543.7|10545.3|10543.3|104
1650412500000|2022-04-19 23:55:00|10545.7|10543.7|10545.7|10543.7|10545.7|10543.7|10545.3|10543.3|71
1650412800000|2022-04-20 00:00:00|10545.5|10543.5|10545.7|10543.7|10546.5|10544.5|10544.9|10542.9|1365
1650413100000|2022-04-20 00:05:00|10545.3|10543.3|10545.3|10543.3|10545.7|10543.7|10545.3|10543.3|205
1650413400000|2022-04-20 00:10:00|10545.7|10543.7|10545.7|10543.7|10545.7|10543.7|10545.3|10543.3|189
1650413700000|2022-04-20 00:15:00|10545.3|10543.3|10547.1|10545.1|10547.1|10545.1|10545.3|10543.3|540
1650414000000|2022-04-20 00:20:00|10547.3|10545.3|10546.5|10544.5|10547.5|10545.5|10546.1|10544.1|666
1650414300000|2022-04-20 00:25:00|10546.3|10544.3|10545.7|10543.7|10546.5|10544.5|10545.3|10543.3|485
1650414600000|2022-04-20 00:30:00|10545.5|10543.5|10544.9|10542.9|10545.9|10543.9|10544.9|10542.9|681
1650414900000|2022-04-20 00:35:00|10545.1|10543.1|10544.8|10542.8|10545.7|10543.7|10544.6|10542.6|435
1650415200000|2022-04-20 00:40:00|10544.9|10542.9|10543.4|10541.4|10544.9|10542.9|10543.4|10541.4|647
1650415500000|2022-04-20 00:45:00|10543|10541|10542.6|10540.6|10543.4|10541.4|10542.2|10540.2|685
1650415800000|2022-04-20 00:50:00|10542.4|10540.4|10542.2|10540.2|10542.6|10540.6|10542.2|10540.2|724
1650416100000|2022-04-20 00:55:00|10542.4|10540.4|10542.6|10540.6|10543|10541|10542.2|10540.2|578
1650416400000|2022-04-20 01:00:00|10542.4|10540.4|10542.6|10540.6|10543|10541|10542.2|10540.2|258
1650416700000|2022-04-20 01:05:00|10542.4|10540.4|10543.4|10541.4|10543.8|10541.8|10542.4|10540.4|713
1650417000000|2022-04-20 01:10:00|10543.6|10541.6|10544.6|10542.6|10544.9|10542.9|10543.2|10541.2|994
1650417300000|2022-04-20 01:15:00|10544.8|10542.8|10545.7|10543.7|10546.1|10544.1|10544.6|10542.6|296
1650417600000|2022-04-20 01:20:00|10545.9|10543.9|10546.5|10544.5|10546.9|10544.9|10545.7|10543.7|1059
1650417900000|2022-04-20 01:25:00|10546.1|10544.1|10545.3|10543.3|10546.5|10544.5|10545.3|10543.3|454
1650418200000|2022-04-20 01:30:00|10545.1|10543.1|10545.5|10543.5|10546.1|10544.1|10545.1|10543.1|229
1650418500000|2022-04-20 01:35:00|10545.3|10543.3|10544.2|10542.2|10545.5|10543.5|10543.8|10541.8|280
1650418800000|2022-04-20 01:40:00|10544|10542|10544.4|10542.4|10544.6|10542.6|10543.8|10541.8|440
1650419100000|2022-04-20 01:45:00|10544.6|10542.6|10544.9|10542.9|10544.9|10542.9|10544.4|10542.4|315
1650419400000|2022-04-20 01:50:00|10544.8|10542.8|10545.3|10543.3|10545.3|10543.3|10544.2|10542.2|640
1650419700000|2022-04-20 01:55:00|10545.1|10543.1|10545.1|10543.1|10545.3|10543.3|10544.2|10542.2|1001
1650420000000|2022-04-20 02:00:00|10544.9|10542.9|10544.9|10542.9|10545.3|10543.3|10544.9|10542.9|139
1650420300000|2022-04-20 02:05:00|10544.6|10542.6|10544.2|10542.2|10544.9|10542.9|10543.8|10541.8|509
1650420600000|2022-04-20 02:10:00|10544.4|10542.4|10544.8|10542.8|10544.9|10542.9|10544.2|10542.2|1144
1650420900000|2022-04-20 02:15:00|10544.9|10542.9|10545.3|10543.3|10545.3|10543.3|10544.6|10542.6|208
1650421200000|2022-04-20 02:20:00|10545.7|10543.7|10546.5|10544.5|10546.5|10544.5|10545.7|10543.7|518
1650421500000|2022-04-20 02:25:00|10546.7|10544.7|10547.3|10545.3|10547.3|10545.3|10546.5|10544.5|764
1650421800000|2022-04-20 02:30:00|10547.7|10545.7|10548.1|10546.1|10548.5|10546.5|10547.3|10545.3|1696
1650422100000|2022-04-20 02:35:00|10547.7|10545.7|10548.1|10546.1|10548.3|10546.3|10547.7|10545.7|157
1650422400000|2022-04-20 02:40:00|10548.3|10546.3|10548.5|10546.5|10548.7|10546.7|10548.1|10546.1|114
1650422700000|2022-04-20 02:45:00|10548.9|10546.9|10548.9|10546.9|10548.9|10546.9|10548.5|10546.5|135
1650423000000|2022-04-20 02:50:00|10548.5|10546.5|10547.3|10545.3|10548.5|10546.5|10547.3|10545.3|333
1650423300000|2022-04-20 02:55:00|10547.7|10545.7|10548.1|10546.1|10548.5|10546.5|10547.3|10545.3|684
1650423600000|2022-04-20 03:00:00|10548.5|10546.5|10549.6|10547.6|10550.4|10548.4|10548.5|10546.5|870
1650423900000|2022-04-20 03:05:00|10550|10548|10550|10548|10550|10548|10549.2|10547.2|272
1650424200000|2022-04-20 03:10:00|10549.6|10547.6|10551.4|10549.4|10552|10550|10549.6|10547.6|967
1650424500000|2022-04-20 03:15:00|10551.6|10549.6|10552|10550|10552.4|10550.4|10551.4|10549.4|563
1650424800000|2022-04-20 03:20:00|10552.2|10550.2|10552.8|10550.8|10553.1|10551.1|10552|10550|672
1650425100000|2022-04-20 03:25:00|10553|10551|10553.1|10551.1|10553.1|10551.1|10552.8|10550.8|1027
1650425400000|2022-04-20 03:30:00|10552.8|10550.8|10552|10550|10552.8|10550.8|10551.2|10549.2|398
1650425700000|2022-04-20 03:35:00|10551.8|10549.8|10552.4|10550.4|10552.8|10550.8|10551.8|10549.8|346
1650426000000|2022-04-20 03:40:00|10552.2|10550.2|10551.8|10549.8|10552.4|10550.4|10551.6|10549.6|935
1650426300000|2022-04-20 03:45:00|10551.6|10549.6|10551.2|10549.2|10551.6|10549.6|10550.8|10548.8|834
1650426600000|2022-04-20 03:50:00|10551.4|10549.4|10552|10550|10552.2|10550.2|10551.2|10549.2|204
1650426900000|2022-04-20 03:55:00|10551.8|10549.8|10552.4|10550.4|10552.4|10550.4|10551.6|10549.6|234
1650427200000|2022-04-20 04:00:00|10552|10550|10550.4|10548.4|10552|10550|10550|10548|322
1650427500000|2022-04-20 04:05:00|10550.8|10548.8|10551.2|10549.2|10551.2|10549.2|10550.4|10548.4|109
1650427800000|2022-04-20 04:10:00|10550.8|10548.8|10550.4|10548.4|10551.2|10549.2|10550|10548|230
1650428100000|2022-04-20 04:15:00|10550|10548|10549.6|10547.6|10550|10548|10549.6|10547.6|105
1650428400000|2022-04-20 04:20:00|10550|10548|10550|10548|10550|10548|10549.2|10547.2|102
1650428700000|2022-04-20 04:25:00|10549.6|10547.6|10549.6|10547.6|10550|10548|10549.6|10547.6|968
1650429000000|2022-04-20 04:30:00|10549.8|10547.8|10550|10548|10550|10548|10549.6|10547.6|101
1650429300000|2022-04-20 04:35:00|10549.6|10547.6|10548.1|10546.1|10549.6|10547.6|10548.1|10546.1|294
1650429600000|2022-04-20 04:40:00|10548.3|10546.3|10549.2|10547.2|10549.2|10547.2|10548.1|10546.1|124
1650429900000|2022-04-20 04:45:00|10549|10547|10549.2|10547.2|10549.4|10547.4|10548.9|10546.9|97
1650430200000|2022-04-20 04:50:00|10548.9|10546.9|10549.4|10547.4|10549.6|10547.6|10548.9|10546.9|25
1650430500000|2022-04-20 04:55:00|10549.2|10547.2|10549|10547|10549.4|10547.4|10548.7|10546.7|58
1650430800000|2022-04-20 05:00:00|10548.9|10546.9|10549.6|10547.6|10550|10548|10548.9|10546.9|150
1650431100000|2022-04-20 05:05:00|10550|10548|10548.9|10546.9|10550|10548|10548.9|10546.9|50
1650431400000|2022-04-20 05:10:00|10548.5|10546.5|10548.9|10546.9|10548.9|10546.9|10548.5|10546.5|79
1650431700000|2022-04-20 05:15:00|10549.2|10547.2|10548.9|10546.9|10549.2|10547.2|10548.5|10546.5|270
1650432000000|2022-04-20 05:20:00|10549.2|10547.2|10548.5|10546.5|10549.2|10547.2|10548.5|10546.5|71
1650432300000|2022-04-20 05:25:00|10548.9|10546.9|10548.9|10546.9|10548.9|10546.9|10548.9|10546.9|86
1650432600000|2022-04-20 05:30:00|10549|10547|10548.5|10546.5|10549.2|10547.2|10548.5|10546.5|348
1650432900000|2022-04-20 05:35:00|10548.1|10546.1|10547.7|10545.7|10548.1|10546.1|10546.9|10544.9|194
1650433200000|2022-04-20 05:40:00|10547.5|10545.5|10547.7|10545.7|10547.7|10545.7|10547.3|10545.3|148
1650433500000|2022-04-20 05:45:00|10547.5|10545.5|10548.3|10546.3|10548.5|10546.5|10547.3|10545.3|187
1650433800000|2022-04-20 05:50:00|10548.5|10546.5|10549.2|10547.2|10549.6|10547.6|10548.3|10546.3|315
1650434100000|2022-04-20 05:55:00|10549.4|10547.4|10548.9|10546.9|10549.6|10547.6|10548.5|10546.5|179
1650434400000|2022-04-20 06:00:00|10549.2|10547.2|10549.6|10547.6|10550.2|10548.2|10549.2|10547.2|561
1650434700000|2022-04-20 06:05:00|10549.8|10547.8|10549.6|10547.6|10550|10548|10549.4|10547.4|91
1650435000000|2022-04-20 06:10:00|10549.4|10547.4|10548.9|10546.9|10549.6|10547.6|10548.5|10546.5|382
1650435300000|2022-04-20 06:15:00|10548.7|10546.7|10548.9|10546.9|10548.9|10546.9|10548.1|10546.1|228
1650435600000|2022-04-20 06:20:00|10549.2|10547.2|10547.7|10545.7|10549.2|10547.2|10547.7|10545.7|312
1650435900000|2022-04-20 06:25:00|10547.9|10545.9|10547.3|10545.3|10548.5|10546.5|10546.9|10544.9|136
1650436200000|2022-04-20 06:30:00|10547.7|10545.7|10547.7|10545.7|10548.1|10546.1|10546.9|10544.9|203
1650436500000|2022-04-20 06:35:00|10547.5|10545.5|10548.5|10546.5|10548.5|10546.5|10547.5|10545.5|210
1650436800000|2022-04-20 06:40:00|10548.9|10546.9|10549.2|10547.2|10549.6|10547.6|10548.9|10546.9|217
1650437100000|2022-04-20 06:45:00|10549.4|10547.4|10548.9|10546.9|10549.6|10547.6|10548.9|10546.9|634
1650437400000|2022-04-20 06:50:00|10548.5|10546.5|10548.5|10546.5|10548.9|10546.9|10548.1|10546.1|523
1650437700000|2022-04-20 06:55:00|10548.3|10546.3|10549|10547|10549.2|10547.2|10548.1|10546.1|358
1650438000000|2022-04-20 07:00:00|10549.2|10547.2|10550.8|10548.8|10550.8|10548.8|10548.9|10546.9|676
1650438300000|2022-04-20 07:05:00|10550.6|10548.6|10552.8|10550.8|10552.8|10550.8|10550.6|10548.6|1061
1650438600000|2022-04-20 07:10:00|10552.4|10550.4|10553|10551|10553|10551|10551.6|10549.6|1955
1650438900000|2022-04-20 07:15:00|10552.8|10550.8|10553.1|10551.1|10553.5|10551.5|10552.4|10550.4|732
1650439200000|2022-04-20 07:20:00|10553.3|10551.3|10553.3|10551.3|10554.3|10552.3|10552.8|10550.8|1418
1650439500000|2022-04-20 07:25:00|10553.5|10551.5|10553.1|10551.1|10553.5|10551.5|10552.8|10550.8|984
1650439800000|2022-04-20 07:30:00|10552.8|10550.8|10552.4|10550.4|10553.9|10551.9|10552.2|10550.2|1022
1650440100000|2022-04-20 07:35:00|10552|10550|10552.8|10550.8|10553.5|10551.5|10552|10550|1426
1650440400000|2022-04-20 07:40:00|10553|10551|10552.8|10550.8|10553.9|10551.9|10552.6|10550.6|687
1650440700000|2022-04-20 07:45:00|10553|10551|10553.9|10551.9|10554.3|10552.3|10552.8|10550.8|238
1650441000000|2022-04-20 07:50:00|10553.5|10551.5|10554.5|10552.5|10554.7|10552.7|10553.5|10551.5|502
1650441300000|2022-04-20 07:55:00|10554.3|10552.3|10554.3|10552.3|10554.7|10552.7|10553.9|10551.9|283
1650441600000|2022-04-20 08:00:00|10553.9|10551.9|10553.9|10551.9|10555.1|10553.1|10553.5|10551.5|802
1650441900000|2022-04-20 08:05:00|10553.5|10551.5|10553.9|10551.9|10553.9|10551.9|10553|10551|786
1650442200000|2022-04-20 08:10:00|10553.7|10551.7|10554.7|10552.7|10555.1|10553.1|10553.5|10551.5|332
1650442500000|2022-04-20 08:15:00|10554.3|10552.3|10554.3|10552.3|10554.3|10552.3|10554.3|10552.3|265
1650442800000|2022-04-20 08:20:00|10554.1|10552.1|10553.9|10551.9|10554.3|10552.3|10553.5|10551.5|626
1650443100000|2022-04-20 08:25:00|10553.7|10551.7|10553.5|10551.5|10554.3|10552.3|10553.5|10551.5|351
1650443400000|2022-04-20 08:30:00|10553.7|10551.7|10554.3|10552.3|10554.3|10552.3|10553.7|10551.7|57
1650443700000|2022-04-20 08:35:00|10554.7|10552.7|10555.1|10553.1|10555.1|10553.1|10554.7|10552.7|885
1650444000000|2022-04-20 08:40:00|10554.7|10552.7|10555.1|10553.1|10555.5|10553.5|10554.7|10552.7|441
1650444300000|2022-04-20 08:45:00|10554.7|10552.7|10554.7|10552.7|10555.1|10553.1|10554.5|10552.5|566
1650444600000|2022-04-20 08:50:00|10554.3|10552.3|10555.5|10553.5|10555.9|10553.9|10553.9|10551.9|2454
1650444900000|2022-04-20 08:55:00|10555.9|10553.9|10555.7|10553.7|10555.9|10553.9|10555.3|10553.3|429
1650445200000|2022-04-20 09:00:00|10555.5|10553.5|10553.9|10551.9|10555.5|10553.5|10553.5|10551.5|2087
1650445500000|2022-04-20 09:05:00|10554.3|10552.3|10554.7|10552.7|10554.7|10552.7|10553.5|10551.5|373
1650445800000|2022-04-20 09:10:00|10554.5|10552.5|10554.7|10552.7|10555.1|10553.1|10553.9|10551.9|380
1650446100000|2022-04-20 09:15:00|10554.3|10552.3|10554.3|10552.3|10554.3|10552.3|10553.9|10551.9|324
1650446400000|2022-04-20 09:20:00|10554.7|10552.7|10555.1|10553.1|10555.3|10553.3|10554.7|10552.7|658
1650446700000|2022-04-20 09:25:00|10554.9|10552.9|10555.9|10553.9|10556.3|10554.3|10554.7|10552.7|391
1650447000000|2022-04-20 09:30:00|10556.3|10554.3|10555.9|10553.9|10556.7|10554.7|10555.7|10553.7|1275
1650447300000|2022-04-20 09:35:00|10555.5|10553.5|10554.1|10552.1|10555.9|10553.9|10553.5|10551.5|2412
1650447600000|2022-04-20 09:40:00|10554.3|10552.3|10555.7|10553.7|10556.3|10554.3|10553.9|10551.9|1461
1650447900000|2022-04-20 09:45:00|10555.5|10553.5|10554.7|10552.7|10555.9|10553.9|10554.3|10552.3|1537
1650448200000|2022-04-20 09:50:00|10554.3|10552.3|10553.5|10551.5|10554.7|10552.7|10553.1|10551.1|1031
1650448500000|2022-04-20 09:55:00|10553.9|10551.9|10556.7|10554.7|10556.7|10554.7|10553.5|10551.5|564
1650448800000|2022-04-20 10:00:00|10556.3|10554.3|10557.4|10555.4|10557.8|10555.8|10556.3|10554.3|1736
1650449100000|2022-04-20 10:05:00|10557.1|10555.1|10557.8|10555.8|10557.8|10555.8|10556.7|10554.7|860
1650449400000|2022-04-20 10:10:00|10558.2|10556.2|10557.8|10555.8|10559.4|10557.4|10557.4|10555.4|1810
1650449700000|2022-04-20 10:15:00|10558.6|10556.6|10557.8|10555.8|10559|10557|10557.6|10555.6|791
1650450000000|2022-04-20 10:20:00|10558.2|10556.2|10558.8|10556.8|10559.4|10557.4|10558.2|10556.2|1664
1650450300000|2022-04-20 10:25:00|10558.6|10556.6|10559|10557|10559.4|10557.4|10557.8|10555.8|1078
1650450600000|2022-04-20 10:30:00|10558.6|10556.6|10557.4|10555.4|10558.8|10556.8|10557.4|10555.4|737
1650450900000|2022-04-20 10:35:00|10557.8|10555.8|10557.1|10555.1|10557.8|10555.8|10556.7|10554.7|1113
1650451200000|2022-04-20 10:40:00|10557.4|10555.4|10558.6|10556.6|10558.6|10556.6|10557.4|10555.4|535
1650451500000|2022-04-20 10:45:00|10558.4|10556.4|10557.8|10555.8|10559|10557|10557.8|10555.8|1467
1650451800000|2022-04-20 10:50:00|10557.4|10555.4|10557.1|10555.1|10558.2|10556.2|10556.7|10554.7|2886
1650452100000|2022-04-20 10:55:00|10556.7|10554.7|10555.5|10553.5|10557.4|10555.4|10555.1|10553.1|1652
1650452400000|2022-04-20 11:00:00|10555.7|10553.7|10556.7|10554.7|10557.1|10555.1|10555.5|10553.5|854
1650452700000|2022-04-20 11:05:00|10556.5|10554.5|10555.9|10553.9|10557.1|10555.1|10555.9|10553.9|1164
1650453000000|2022-04-20 11:10:00|10555.7|10553.7|10555.5|10553.5|10555.9|10553.9|10555.1|10553.1|492
1650453300000|2022-04-20 11:15:00|10555.9|10553.9|10555.9|10553.9|10556.7|10554.7|10555.5|10553.5|406
1650453600000|2022-04-20 11:20:00|10555.7|10553.7|10556.3|10554.3|10556.3|10554.3|10555.5|10553.5|538
1650453900000|2022-04-20 11:25:00|10556.1|10554.1|10556.3|10554.3|10556.3|10554.3|10555.5|10553.5|609
1650454200000|2022-04-20 11:30:00|10556.5|10554.5|10556.7|10554.7|10557.4|10555.4|10556.3|10554.3|642
1650454500000|2022-04-20 11:35:00|10556.3|10554.3|10555.9|10553.9|10556.7|10554.7|10555.9|10553.9|1309
1650454800000|2022-04-20 11:40:00|10555.5|10553.5|10554.9|10552.9|10555.9|10553.9|10554.3|10552.3|1117
1650455100000|2022-04-20 11:45:00|10555.1|10553.1|10555.1|10553.1|10556.7|10554.7|10554.7|10552.7|1362
1650455400000|2022-04-20 11:50:00|10554.9|10552.9|10554.9|10552.9|10556.3|10554.3|10554.3|10552.3|2085
1650455700000|2022-04-20 11:55:00|10555.1|10553.1|10555.1|10553.1|10555.9|10553.9|10555.1|10553.1|853
1650456000000|2022-04-20 12:00:00|10555.3|10553.3|10554.5|10552.5|10555.5|10553.5|10554.3|10552.3|532
1650456300000|2022-04-20 12:05:00|10554.7|10552.7|10554.3|10552.3|10554.7|10552.7|10553.7|10551.7|1804
1650456600000|2022-04-20 12:10:00|10554.5|10552.5|10552|10550|10554.7|10552.7|10552|10550|2302
1650456900000|2022-04-20 12:15:00|10552.4|10550.4|10552|10550|10552.8|10550.8|10552|10550|1690
1650457200000|2022-04-20 12:20:00|10551.6|10549.6|10552.4|10550.4|10553.5|10551.5|10551.2|10549.2|2656
1650457500000|2022-04-20 12:25:00|10552.2|10550.2|10553.9|10551.9|10553.9|10551.9|10552|10550|1282
1650457800000|2022-04-20 12:30:00|10553.5|10551.5|10552.4|10550.4|10553.5|10551.5|10551.6|10549.6|2372
1650458100000|2022-04-20 12:35:00|10552|10550|10550.8|10548.8|10553.5|10551.5|10550.8|10548.8|1013
1650458400000|2022-04-20 12:40:00|10550.4|10548.4|10550|10548|10551.6|10549.6|10550|10548|1331
1650458700000|2022-04-20 12:45:00|10550.4|10548.4|10549.2|10547.2|10550.8|10548.8|10548.9|10546.9|2498
1650459000000|2022-04-20 12:50:00|10548.5|10546.5|10547.7|10545.7|10549.2|10547.2|10547.3|10545.3|2987
1650459300000|2022-04-20 12:55:00|10548.1|10546.1|10548.5|10546.5|10548.9|10546.9|10547.3|10545.3|2740
1650459600000|2022-04-20 13:00:00|10548.9|10546.9|10543.8|10541.8|10548.9|10546.9|10543.8|10541.8|5330
1650459900000|2022-04-20 13:05:00|10543.4|10541.4|10545.7|10543.7|10545.7|10543.7|10543|10541|6789
1650460200000|2022-04-20 13:10:00|10545.3|10543.3|10546.1|10544.1|10546.9|10544.9|10545.3|10543.3|1948
1650460500000|2022-04-20 13:15:00|10545.7|10543.7|10547.7|10545.7|10548.5|10546.5|10545.7|10543.7|3274
1650460800000|2022-04-20 13:20:00|10547.3|10545.3|10550|10548|10550|10548|10546.5|10544.5|2608
1650461100000|2022-04-20 13:25:00|10550.4|10548.4|10548.1|10546.1|10550.8|10548.8|10547.7|10545.7|2701
1650461400000|2022-04-20 13:30:00|10547.7|10545.7|10546.5|10544.5|10548.1|10546.1|10546.5|10544.5|2218
1650461700000|2022-04-20 13:35:00|10546.7|10544.7|10546.5|10544.5|10547.3|10545.3|10545.7|10543.7|1430
1650462000000|2022-04-20 13:40:00|10546.9|10544.9|10548.5|10546.5|10548.9|10546.9|10546.5|10544.5|1787
1650462300000|2022-04-20 13:45:00|10548.7|10546.7|10548.5|10546.5|10549.6|10547.6|10548.1|10546.1|1512
1650462600000|2022-04-20 13:50:00|10548.7|10546.7|10549.2|10547.2|10549.4|10547.4|10547.9|10545.9|1805
1650462900000|2022-04-20 13:55:00|10548.9|10546.9|10548.7|10546.7|10549.2|10547.2|10548.1|10546.1|1489
1650463200000|2022-04-20 14:00:00|10548.5|10546.5|10550.4|10548.4|10551.6|10549.6|10548.5|10546.5|2859
1650463500000|2022-04-20 14:05:00|10550|10548|10551.6|10549.6|10551.6|10549.6|10550|10548|2201
1650463800000|2022-04-20 14:10:00|10552|10550|10550|10548|10552|10550|10549.6|10547.6|3673
1650464100000|2022-04-20 14:15:00|10550.4|10548.4|10551.2|10549.2|10551.6|10549.6|10550|10548|2368
1650464400000|2022-04-20 14:20:00|10551.6|10549.6|10553.1|10551.1|10553.5|10551.5|10551.2|10549.2|2536
1650464700000|2022-04-20 14:25:00|10553|10551|10552|10550|10553.5|10551.5|10551.6|10549.6|873
1650465000000|2022-04-20 14:30:00|10551.6|10549.6|10550.4|10548.4|10551.6|10549.6|10549.6|10547.6|1366
1650465300000|2022-04-20 14:35:00|10550|10548|10548.5|10546.5|10550|10548|10548.1|10546.1|1997
1650465600000|2022-04-20 14:40:00|10548.9|10546.9|10550.4|10548.4|10550.4|10548.4|10548.1|10546.1|2009
1650465900000|2022-04-20 14:45:00|10550|10548|10550|10548|10550.8|10548.8|10550|10548|1551
1650466200000|2022-04-20 14:50:00|10549.6|10547.6|10550.8|10548.8|10551.2|10549.2|10549.6|10547.6|3080
1650466500000|2022-04-20 14:55:00|10550.6|10548.6|10552|10550|10552|10550|10550.6|10548.6|1679
1650466800000|2022-04-20 15:00:00|10551.6|10549.6|10551.6|10549.6|10552.4|10550.4|10551.2|10549.2|3490
1650467100000|2022-04-20 15:05:00|10551.8|10549.8|10550.8|10548.8|10552|10550|10550.8|10548.8|7894
1650467400000|2022-04-20 15:10:00|10550.4|10548.4|10548.9|10546.9|10551.2|10549.2|10548.5|10546.5|1835
1650467700000|2022-04-20 15:15:00|10549|10547|10549.2|10547.2|10550|10548|10548.9|10546.9|1223
1650468000000|2022-04-20 15:20:00|10549.4|10547.4|10549.6|10547.6|10550.8|10548.8|10549.4|10547.4|1212
1650468300000|2022-04-20 15:25:00|10550|10548|10548.9|10546.9|10550|10548|10548.5|10546.5|1079
1650468600000|2022-04-20 15:30:00|10549|10547|10550|10548|10550|10548|10549|10547|853
1650468900000|2022-04-20 15:35:00|10549.6|10547.6|10550|10548|10550.4|10548.4|10549.6|10547.6|1216
1650469200000|2022-04-20 15:40:00|10549.6|10547.6|10548.9|10546.9|10550|10548|10548.5|10546.5|938
1650469500000|2022-04-20 15:45:00|10549.2|10547.2|10550|10548|10550.4|10548.4|10548.9|10546.9|1893
1650469800000|2022-04-20 15:50:00|10549.8|10547.8|10550|10548|10550.4|10548.4|10549.6|10547.6|1127
1650470100000|2022-04-20 15:55:00|10549.6|10547.6|10550.8|10548.8|10551.2|10549.2|10549.6|10547.6|1929
1650470400000|2022-04-20 16:00:00|10551.2|10549.2|10550|10548|10551.2|10549.2|10550|10548|519
1650470700000|2022-04-20 16:05:00|10549.6|10547.6|10549.6|10547.6|10550|10548|10549.6|10547.6|1077
1650471000000|2022-04-20 16:10:00|10550|10548|10549.6|10547.6|10550.4|10548.4|10549.6|10547.6|1015
1650471300000|2022-04-20 16:15:00|10550|10548|10549.6|10547.6|10550.4|10548.4|10549.6|10547.6|1620
1650471600000|2022-04-20 16:20:00|10550|10548|10549.2|10547.2|10550|10548|10548.9|10546.9|764
1650471900000|2022-04-20 16:25:00|10549|10547|10549.6|10547.6|10549.6|10547.6|10548.9|10546.9|705
1650472200000|2022-04-20 16:30:00|10549.2|10547.2|10549.4|10547.4|10549.6|10547.6|10548.9|10546.9|471
1650472500000|2022-04-20 16:35:00|10549.2|10547.2|10548.9|10546.9|10549.6|10547.6|10548.5|10546.5|849
1650472800000|2022-04-20 16:40:00|10548.5|10546.5|10548.5|10546.5|10548.9|10546.9|10547.7|10545.7|777
1650473100000|2022-04-20 16:45:00|10548.1|10546.1|10548.5|10546.5|10549.2|10547.2|10548.1|10546.1|732
1650473400000|2022-04-20 16:50:00|10548.1|10546.1|10547.7|10545.7|10548.3|10546.3|10546.9|10544.9|775
1650473700000|2022-04-20 16:55:00|10547.9|10545.9|10548.5|10546.5|10548.7|10546.7|10547.7|10545.7|806
1650474000000|2022-04-20 17:00:00|10548.3|10546.3|10550.4|10548.4|10550.4|10548.4|10548.1|10546.1|1822
1650474300000|2022-04-20 17:05:00|10550|10548|10550|10548|10550.6|10548.6|10548.9|10546.9|2192
1650474600000|2022-04-20 17:10:00|10550.4|10548.4|10549.2|10547.2|10550.4|10548.4|10548.9|10546.9|1543
1650474900000|2022-04-20 17:15:00|10549.6|10547.6|10553.1|10551.1|10553.1|10551.1|10549.6|10547.6|4949
1650475200000|2022-04-20 17:20:00|10552.8|10550.8|10553.1|10551.1|10553.5|10551.5|10552|10550|12254
1650475500000|2022-04-20 17:25:00|10553|10551|10552|10550|10553.1|10551.1|10552|10550|1024
1650475800000|2022-04-20 17:30:00|10552.4|10550.4|10552|10550|10552.4|10550.4|10551.2|10549.2|1219
1650476100000|2022-04-20 17:35:00|10552.4|10550.4|10553.5|10551.5|10553.5|10551.5|10552.4|10550.4|1718
1650476400000|2022-04-20 17:40:00|10553.1|10551.1|10554.3|10552.3|10555.1|10553.1|10553.1|10551.1|4669
1650476700000|2022-04-20 17:45:00|10553.9|10551.9|10552.4|10550.4|10554.7|10552.7|10552.4|10550.4|3400
1650477000000|2022-04-20 17:50:00|10552.6|10550.6|10553.1|10551.1|10553.5|10551.5|10552|10550|11936
1650477300000|2022-04-20 17:55:00|10553.5|10551.5|10553.1|10551.1|10553.5|10551.5|10553.1|10551.1|780
1650477600000|2022-04-20 18:00:00|10553.5|10551.5|10553.5|10551.5|10554.7|10552.7|10552.4|10550.4|2437
1650477900000|2022-04-20 18:05:00|10553.1|10551.1|10552.8|10550.8|10553.5|10551.5|10552.4|10550.4|585
1650478200000|2022-04-20 18:10:00|10552.6|10550.6|10551.6|10549.6|10552.6|10550.6|10551.6|10549.6|925
1650478500000|2022-04-20 18:15:00|10552|10550|10551.6|10549.6|10552|10550|10551.6|10549.6|771
1650478800000|2022-04-20 18:20:00|10552|10550|10552|10550|10552.8|10550.8|10551.8|10549.8|962
1650479100000|2022-04-20 18:25:00|10551.6|10549.6|10552.4|10550.4|10552.4|10550.4|10551.2|10549.2|483
1650479400000|2022-04-20 18:30:00|10552.8|10550.8|10551.6|10549.6|10553.1|10551.1|10551.2|10549.2|724
1650479700000|2022-04-20 18:35:00|10552|10550|10552.8|10550.8|10553.1|10551.1|10552|10550|1198
1650480000000|2022-04-20 18:40:00|10553|10551|10551.6|10549.6|10553.1|10551.1|10549.6|10547.6|2086
1650480300000|2022-04-20 18:45:00|10552|10550|10551.4|10549.4|10552|10550|10551.2|10549.2|568
1650480600000|2022-04-20 18:50:00|10551.2|10549.2|10551.6|10549.6|10551.6|10549.6|10550.4|10548.4|1052
1650480900000|2022-04-20 18:55:00|10551.2|10549.2|10552.8|10550.8|10552.8|10550.8|10551.2|10549.2|3207
1650481200000|2022-04-20 19:00:00|10552.4|10550.4|10551.6|10549.6|10552.8|10550.8|10551.2|10549.2|2084
1650481500000|2022-04-20 19:05:00|10551.2|10549.2|10552|10550|10552|10550|10551.2|10549.2|481
1650481800000|2022-04-20 19:10:00|10552.2|10550.2|10551.6|10549.6|10552.4|10550.4|10550.8|10548.8|934
1650482100000|2022-04-20 19:15:00|10551.2|10549.2|10551.2|10549.2|10551.2|10549.2|10551.2|10549.2|133
1650482400000|2022-04-20 19:20:00|10552|10550|10552.4|10550.4|10552.8|10550.8|10551.6|10549.6|982
1650482700000|2022-04-20 19:25:00|10552|10550|10552|10550|10552.4|10550.4|10552|10550|918
1650483000000|2022-04-20 19:30:00|10551.6|10549.6|10552|10550|10552|10550|10551.2|10549.2|1114
1650483300000|2022-04-20 19:35:00|10551.6|10549.6|10551.6|10549.6|10552|10550|10551.2|10549.2|707
1650483600000|2022-04-20 19:40:00|10552|10550|10552|10550|10552|10550|10552|10550|561
1650483900000|2022-04-20 19:45:00|10551.6|10549.6|10552.4|10550.4|10552.4|10550.4|10551.2|10549.2|1536
1650484200000|2022-04-20 19:50:00|10552|10550|10552.4|10550.4|10552.4|10550.4|10551.2|10549.2|712
1650484500000|2022-04-20 19:55:00|10552.8|10550.8|10552.6|10550.6|10553.5|10551.5|10552.2|10550.2|2050
1650484800000|2022-04-20 20:00:00|10552.4|10550.4|10552.4|10550.4|10552.8|10550.8|10552|10550|903
1650485100000|2022-04-20 20:05:00|10552.8|10550.8|10552|10550|10553.1|10551.1|10552|10550|894
1650485400000|2022-04-20 20:10:00|10552.4|10550.4|10552|10550|10552.8|10550.8|10552|10550|237
1650485700000|2022-04-20 20:15:00|10551.6|10549.6|10551.6|10549.6|10552.4|10550.4|10551.6|10549.6|412
1650486000000|2022-04-20 20:20:00|10551.8|10549.8|10552|10550|10552.4|10550.4|10551.6|10549.6|1583
1650486300000|2022-04-20 20:25:00|10552.4|10550.4|10551.6|10549.6|10552.4|10550.4|10551.6|10549.6|767
1650486600000|2022-04-20 20:30:00|10552|10550|10552|10550|10552.4|10550.4|10552|10550|810
1650486900000|2022-04-20 20:35:00|10551.6|10549.6|10551.6|10549.6|10552|10550|10551.6|10549.6|332
1650487200000|2022-04-20 20:40:00|10552|10550|10553.1|10551.1|10553.1|10551.1|10552|10550|1021
1650487500000|2022-04-20 20:45:00|10552.8|10550.8|10553.5|10551.5|10553.5|10551.5|10552.4|10550.4|2479
1650487800000|2022-04-20 20:50:00|10553.7|10551.7|10554.1|10552.1|10555.5|10553.5|10553.5|10551.5|1723
1650488100000|2022-04-20 20:55:00|10553.9|10551.9|10552.4|10550.4|10553.9|10551.9|10552.4|10550.4|416
1650492000000|2022-04-20 22:00:00|10552.6|10550.6|10549.2|10547.2|10552.6|10550.6|10549|10547|619
1650492300000|2022-04-20 22:05:00|10549.4|10547.4|10549.2|10547.2|10549.8|10547.8|10548.9|10546.9|312
1650492600000|2022-04-20 22:10:00|10549.4|10547.4|10549.2|10547.2|10549.6|10547.6|10548.9|10546.9|87
1650492900000|2022-04-20 22:15:00|10548.9|10546.9|10549|10547|10549.6|10547.6|10548.5|10546.5|417
1650493200000|2022-04-20 22:20:00|10549.2|10547.2|10550|10548|10550.4|10548.4|10549.2|10547.2|83
1650493500000|2022-04-20 22:25:00|10550.2|10548.2|10549.6|10547.6|10550.2|10548.2|10549.2|10547.2|257
1650493800000|2022-04-20 22:30:00|10549.2|10547.2|10550.2|10548.2|10550.8|10548.8|10549.2|10547.2|269
1650494100000|2022-04-20 22:35:00|10550.4|10548.4|10550.4|10548.4|10550.4|10548.4|10550.4|10548.4|49
1650494400000|2022-04-20 22:40:00|10550.8|10548.8|10553.1|10551.1|10553.5|10551.5|10550.8|10548.8|515
1650494700000|2022-04-20 22:45:00|10553.3|10551.3|10553|10551|10554.7|10552.7|10553|10551|438
1650495000000|2022-04-20 22:50:00|10552.8|10550.8|10553.1|10551.1|10553.1|10551.1|10552|10550|64
1650495300000|2022-04-20 22:55:00|10552.8|10550.8|10553|10551|10553.1|10551.1|10552.8|10550.8|27
1650495600000|2022-04-20 23:00:00|10553.1|10551.1|10553.1|10551.1|10554.5|10552.5|10553.1|10551.1|79
1650495900000|2022-04-20 23:05:00|10553.3|10551.3|10553.7|10551.7|10553.7|10551.7|10553.1|10551.1|184
1650496200000|2022-04-20 23:10:00|10553.5|10551.5|10553.3|10551.3|10553.5|10551.5|10553.1|10551.1|161
1650496500000|2022-04-20 23:15:00|10553.1|10551.1|10553.5|10551.5|10553.5|10551.5|10553|10551|355
1650496800000|2022-04-20 23:20:00|10553.1|10551.1|10552.8|10550.8|10553.1|10551.1|10552|10550|48
1650497100000|2022-04-20 23:25:00|10552.4|10550.4|10552.8|10550.8|10553.1|10551.1|10551.4|10549.4|804
1650497400000|2022-04-20 23:30:00|10552.4|10550.4|10552|10550|10552.4|10550.4|10551|10549|867
1650497700000|2022-04-20 23:35:00|10552.2|10550.2|10552.4|10550.4|10552.4|10550.4|10552|10550|11
1650498000000|2022-04-20 23:40:00|10552|10550|10552|10550|10552.2|10550.2|10552|10550|19
1650498300000|2022-04-20 23:45:00|10551.8|10549.8|10552.4|10550.4|10552.4|10550.4|10551.6|10549.6|25
1650498600000|2022-04-20 23:50:00|10552.2|10550.2|10552.6|10550.6|10553.3|10551.3|10552.2|10550.2|300
1650498900000|2022-04-20 23:55:00|10552.4|10550.4|10553.5|10551.5|10553.9|10551.9|10552.2|10550.2|110
1650499200000|2022-04-21 00:00:00|10553.3|10551.3|10551.6|10549.6|10553.3|10551.3|10551.6|10549.6|486
1650499500000|2022-04-21 00:05:00|10551.8|10549.8|10550.4|10548.4|10552|10550|10550|10548|407
1650499800000|2022-04-21 00:10:00|10550|10548|10550|10548|10550.8|10548.8|10549.8|10547.8|172
1650500100000|2022-04-21 00:15:00|10549.8|10547.8|10550|10548|10550.6|10548.6|10548.9|10546.9|814
1650500400000|2022-04-21 00:20:00|10549.6|10547.6|10548.1|10546.1|10550|10548|10548.1|10546.1|318
1650500700000|2022-04-21 00:25:00|10548.3|10546.3|10549.2|10547.2|10549.6|10547.6|10548.1|10546.1|580
1650501000000|2022-04-21 00:30:00|10549|10547|10548.9|10546.9|10549.2|10547.2|10548.5|10546.5|245
1650501300000|2022-04-21 00:35:00|10548.5|10546.5|10548.7|10546.7|10549.2|10547.2|10548.5|10546.5|288
1650501600000|2022-04-21 00:40:00|10548.9|10546.9|10549.2|10547.2|10549.2|10547.2|10548.7|10546.7|25
1650501900000|2022-04-21 00:45:00|10549|10547|10549|10547|10549.6|10547.6|10548.9|10546.9|279
1650502200000|2022-04-21 00:50:00|10549.2|10547.2|10548.9|10546.9|10549.4|10547.4|10548.7|10546.7|177
1650502500000|2022-04-21 00:55:00|10549|10547|10548.9|10546.9|10549.2|10547.2|10548.7|10546.7|98
1650502800000|2022-04-21 01:00:00|10549|10547|10548.5|10546.5|10549.6|10547.6|10548.5|10546.5|231
1650503100000|2022-04-21 01:05:00|10548.7|10546.7|10548.5|10546.5|10549|10547|10548.3|10546.3|310
1650503400000|2022-04-21 01:10:00|10548.1|10546.1|10549.2|10547.2|10549.2|10547.2|10548.1|10546.1|270
1650503700000|2022-04-21 01:15:00|10549.6|10547.6|10549.2|10547.2|10549.6|10547.6|10548.5|10546.5|175
1650504000000|2022-04-21 01:20:00|10549.4|10547.4|10549.2|10547.2|10549.6|10547.6|10548.7|10546.7|184
1650504300000|2022-04-21 01:25:00|10549|10547|10547.7|10545.7|10549|10547|10547.3|10545.3|567
1650504600000|2022-04-21 01:30:00|10547.3|10545.3|10547.7|10545.7|10547.7|10545.7|10547.3|10545.3|209
1650504900000|2022-04-21 01:35:00|10548.1|10546.1|10548.1|10546.1|10548.5|10546.5|10547.7|10545.7|516
1650505200000|2022-04-21 01:40:00|10547.9|10545.9|10547.3|10545.3|10548.1|10546.1|10547.3|10545.3|279
1650505500000|2022-04-21 01:45:00|||||||||72
1650505800000|2022-04-21 01:50:00|10546.9|10544.9|10546.9|10544.9|10547.3|10545.3|10546.9|10544.9|284
1650506100000|2022-04-21 01:55:00|10546.5|10544.5|10546.1|10544.1|10546.9|10544.9|10546.1|10544.1|170
1650506400000|2022-04-21 02:00:00|10545.7|10543.7|10545.3|10543.3|10546.1|10544.1|10545.3|10543.3|496
1650506700000|2022-04-21 02:05:00|10544.9|10542.9|10545.3|10543.3|10546.1|10544.1|10544.9|10542.9|383
1650507000000|2022-04-21 02:10:00|10544.9|10542.9|10544.9|10542.9|10544.9|10542.9|10544.2|10542.2|446
1650507300000|2022-04-21 02:15:00|10545.3|10543.3|10545.7|10543.7|10545.7|10543.7|10545.3|10543.3|116
1650507600000|2022-04-21 02:20:00|10545.3|10543.3|10544.9|10542.9|10545.3|10543.3|10544.9|10542.9|205
1650507900000|2022-04-21 02:25:00|10544.6|10542.6|10544.2|10542.2|10544.6|10542.6|10544.2|10542.2|267
1650508200000|2022-04-21 02:30:00|10544.4|10542.4|10545.3|10543.3|10545.3|10543.3|10544.2|10542.2|974
1650508500000|2022-04-21 02:35:00|10545.7|10543.7|10545.3|10543.3|10545.7|10543.7|10544.9|10542.9|368
1650508800000|2022-04-21 02:40:00|10545.7|10543.7|10545.3|10543.3|10545.7|10543.7|10545.3|10543.3|44
1650509100000|2022-04-21 02:45:00|10545.7|10543.7|10545.7|10543.7|10545.7|10543.7|10545.7|10543.7|74
1650509400000|2022-04-21 02:50:00|10545.3|10543.3|10545.3|10543.3|10545.3|10543.3|10545.3|10543.3|50
1650509700000|2022-04-21 02:55:00|10545.1|10543.1|10544.6|10542.6|10545.3|10543.3|10544.6|10542.6|149
1650510000000|2022-04-21 03:00:00|10544.9|10542.9|10544.6|10542.6|10544.9|10542.9|10544.2|10542.2|386
1650510300000|2022-04-21 03:05:00|10544.2|10542.2|10544.2|10542.2|10544.2|10542.2|10543.8|10541.8|257
1650510600000|2022-04-21 03:10:00|10544.4|10542.4|10544.2|10542.2|10544.6|10542.6|10544.2|10542.2|604
1650510900000|2022-04-21 03:15:00|10543.8|10541.8|10543.4|10541.4|10544|10542|10543.4|10541.4|384
1650511200000|2022-04-21 03:20:00|10543.6|10541.6|10543.8|10541.8|10544.2|10542.2|10543.6|10541.6|351
1650511500000|2022-04-21 03:25:00|10544.2|10542.2|10543.8|10541.8|10544.2|10542.2|10543.8|10541.8|138
1650511800000|2022-04-21 03:30:00|10543.4|10541.4|10543.4|10541.4|10543.8|10541.8|10543.4|10541.4|120
1650512100000|2022-04-21 03:35:00|10542.8|10540.8|10544.9|10542.9|10545.1|10543.1|10542.8|10540.8|613
1650512400000|2022-04-21 03:40:00|10544.6|10542.6|10545.3|10543.3|10545.3|10543.3|10544.6|10542.6|101
1650512700000|2022-04-21 03:45:00|10545.7|10543.7|10544.9|10542.9|10545.7|10543.7|10544.9|10542.9|103
1650513000000|2022-04-21 03:50:00|10545.3|10543.3|10545.7|10543.7|10545.7|10543.7|10545.3|10543.3|60
1650513300000|2022-04-21 03:55:00|10545.9|10543.9|10546.9|10544.9|10546.9|10544.9|10545.7|10543.7|505
1650513600000|2022-04-21 04:00:00|10546.7|10544.7|10546.9|10544.9|10547.3|10545.3|10546.7|10544.7|104
1650513900000|2022-04-21 04:05:00|10547.3|10545.3|10547.3|10545.3|10547.7|10545.7|10546.9|10544.9|513
1650514200000|2022-04-21 04:10:00|10547.7|10545.7|10548.1|10546.1|10548.1|10546.1|10547.3|10545.3|352
1650514500000|2022-04-21 04:15:00|10547.3|10545.3|10547.7|10545.7|10547.7|10545.7|10546.9|10544.9|229
1650514800000|2022-04-21 04:20:00|10547.5|10545.5|10547.7|10545.7|10547.7|10545.7|10547.5|10545.5|31
1650515100000|2022-04-21 04:25:00|10547.3|10545.3|10546.9|10544.9|10547.3|10545.3|10546.5|10544.5|188
1650515400000|2022-04-21 04:30:00|10547.3|10545.3|10547.7|10545.7|10547.7|10545.7|10546.9|10544.9|128
1650515700000|2022-04-21 04:35:00|10547.5|10545.5|10546.9|10544.9|10547.5|10545.5|10546.9|10544.9|121
1650516000000|2022-04-21 04:40:00|10546.7|10544.7|10546.9|10544.9|10547.1|10545.1|10546.5|10544.5|118
1650516300000|2022-04-21 04:45:00|10546.5|10544.5|10546.3|10544.3|10546.9|10544.9|10545.7|10543.7|133
1650516600000|2022-04-21 04:50:00|10546.5|10544.5|10546.9|10544.9|10546.9|10544.9|10546.5|10544.5|133
1650516900000|2022-04-21 04:55:00|10547.1|10545.1|10547.3|10545.3|10547.3|10545.3|10546.9|10544.9|59
1650517200000|2022-04-21 05:00:00|10547.1|10545.1|10546.5|10544.5|10547.1|10545.1|10546.1|10544.1|185
1650517500000|2022-04-21 05:05:00|10546.7|10544.7|10545.3|10543.3|10546.7|10544.7|10545.3|10543.3|358
1650517800000|2022-04-21 05:10:00|10545.5|10543.5|10544.9|10542.9|10545.7|10543.7|10544.6|10542.6|259
1650518100000|2022-04-21 05:15:00|10544.6|10542.6|10544.6|10542.6|10544.6|10542.6|10543.8|10541.8|427
1650518400000|2022-04-21 05:20:00|10544.2|10542.2|10544.2|10542.2|10545.1|10543.1|10544.2|10542.2|218
1650518700000|2022-04-21 05:25:00|10544.4|10542.4|10545.3|10543.3|10545.5|10543.5|10544.2|10542.2|101
1650519000000|2022-04-21 05:30:00|10544.9|10542.9|10545.3|10543.3|10545.3|10543.3|10544.9|10542.9|178
1650519300000|2022-04-21 05:35:00|10545.1|10543.1|10545.3|10543.3|10545.3|10543.3|10544.9|10542.9|169
1650519600000|2022-04-21 05:40:00|10545.7|10543.7|10545.7|10543.7|10546.1|10544.1|10545.3|10543.3|284
1650519900000|2022-04-21 05:45:00|10545.3|10543.3|10544.9|10542.9|10545.3|10543.3|10544.8|10542.8|160
1650520200000|2022-04-21 05:50:00|10545.1|10543.1|10545.7|10543.7|10546.1|10544.1|10544.9|10542.9|307
1650520500000|2022-04-21 05:55:00|10546.1|10544.1|10546.1|10544.1|10546.1|10544.1|10545.3|10543.3|202
1650520800000|2022-04-21 06:00:00|10546.5|10544.5|10545.7|10543.7|10546.5|10544.5|10545.5|10543.5|568
1650521100000|2022-04-21 06:05:00|10545.3|10543.3|10544.6|10542.6|10545.3|10543.3|10544.2|10542.2|509
1650521400000|2022-04-21 06:10:00|10544.9|10542.9|10546.1|10544.1|10546.5|10544.5|10544.6|10542.6|699
1650521700000|2022-04-21 06:15:00|10545.7|10543.7|10546.1|10544.1|10546.3|10544.3|10545.3|10543.3|239
1650522000000|2022-04-21 06:20:00|10546.3|10544.3|10546.5|10544.5|10546.9|10544.9|10546.1|10544.1|229
1650522300000|2022-04-21 06:25:00|10546.7|10544.7|10546.9|10544.9|10547.3|10545.3|10546.5|10544.5|113
1650522600000|2022-04-21 06:30:00|10546.7|10544.7|10544.2|10542.2|10546.9|10544.9|10544.2|10542.2|1064
1650522900000|2022-04-21 06:35:00|10544.4|10542.4|10544.4|10542.4|10544.6|10542.6|10543.4|10541.4|452
1650523200000|2022-04-21 06:40:00|10544.2|10542.2|10545.7|10543.7|10545.7|10543.7|10544.2|10542.2|787
1650523500000|2022-04-21 06:45:00|10545.5|10543.5|10546.5|10544.5|10546.5|10544.5|10545.3|10543.3|709
1650523800000|2022-04-21 06:50:00|10546.9|10544.9|10546.5|10544.5|10547.3|10545.3|10546.1|10544.1|731
1650524100000|2022-04-21 06:55:00|10546.1|10544.1|10547.9|10545.9|10548.5|10546.5|10546.1|10544.1|723
1650524400000|2022-04-21 07:00:00|10547.7|10545.7|10546.9|10544.9|10548.5|10546.5|10546.9|10544.9|813
1650524700000|2022-04-21 07:05:00|10547.3|10545.3|10547.3|10545.3|10548.5|10546.5|10547.3|10545.3|1366
1650525000000|2022-04-21 07:10:00|10546.9|10544.9|10547.3|10545.3|10547.7|10545.7|10546.1|10544.1|1685
1650525300000|2022-04-21 07:15:00|10547.7|10545.7|10548.9|10546.9|10548.9|10546.9|10547.7|10545.7|1274
1650525600000|2022-04-21 07:20:00|10548.7|10546.7|10548.5|10546.5|10549.2|10547.2|10547.7|10545.7|1606
1650525900000|2022-04-21 07:25:00|10548.1|10546.1|10548.9|10546.9|10548.9|10546.9|10547.7|10545.7|565
1650526200000|2022-04-21 07:30:00|10548.5|10546.5|10546.1|10544.1|10549.2|10547.2|10545.1|10543.1|2506
1650526500000|2022-04-21 07:35:00|10546.5|10544.5|10546.1|10544.1|10547.9|10545.9|10545.9|10543.9|1220
1650526800000|2022-04-21 07:40:00|10546.5|10544.5|10547.3|10545.3|10547.3|10545.3|10546.1|10544.1|2560
1650527100000|2022-04-21 07:45:00|10547.1|10545.1|10546.7|10544.7|10547.3|10545.3|10546.1|10544.1|492
1650527400000|2022-04-21 07:50:00|10546.9|10544.9|10547.3|10545.3|10547.3|10545.3|10546.5|10544.5|802
1650527700000|2022-04-21 07:55:00|10547.5|10545.5|10546.5|10544.5|10548.1|10546.1|10546.1|10544.1|928
1650528000000|2022-04-21 08:00:00|10546.3|10544.3|10546.9|10544.9|10547.7|10545.7|10546.1|10544.1|945
1650528300000|2022-04-21 08:05:00|10546.7|10544.7|10546.9|10544.9|10547.3|10545.3|10546.1|10544.1|354
1650528600000|2022-04-21 08:10:00|10547.1|10545.1|10547.7|10545.7|10548.1|10546.1|10546.5|10544.5|545
1650528900000|2022-04-21 08:15:00|10548.1|10546.1|10548.9|10546.9|10548.9|10546.9|10547.9|10545.9|516
1650529200000|2022-04-21 08:20:00|10548.5|10546.5|10546.1|10544.1|10549|10547|10545.9|10543.9|3456
1650529500000|2022-04-21 08:25:00|10545.7|10543.7|10544.6|10542.6|10546.1|10544.1|10544.6|10542.6|2278
1650529800000|2022-04-21 08:30:00|10544.4|10542.4|10545.3|10543.3|10545.7|10543.7|10544|10542|1637
1650530100000|2022-04-21 08:35:00|10545.7|10543.7|10544.9|10542.9|10546.1|10544.1|10544.9|10542.9|480
1650530400000|2022-04-21 08:40:00|10545.3|10543.3|10545.3|10543.3|10545.5|10543.5|10544.6|10542.6|763
1650530700000|2022-04-21 08:45:00|10544.9|10542.9|10545.3|10543.3|10545.3|10543.3|10544.6|10542.6|869
1650531000000|2022-04-21 08:50:00|10545.1|10543.1|10546.1|10544.1|10546.5|10544.5|10544.9|10542.9|2518
1650531300000|2022-04-21 08:55:00|10545.7|10543.7|10545.7|10543.7|10545.7|10543.7|10544.9|10542.9|586
1650531600000|2022-04-21 09:00:00|10545.3|10543.3|10546.1|10544.1|10546.1|10544.1|10545.3|10543.3|609
1650531900000|2022-04-21 09:05:00|10545.7|10543.7|10546.1|10544.1|10546.5|10544.5|10545.7|10543.7|1078
1650532200000|2022-04-21 09:10:00|10545.7|10543.7|10544.6|10542.6|10546.7|10544.7|10544.6|10542.6|1793
1650532500000|2022-04-21 09:15:00|10544.8|10542.8|10545.1|10543.1|10545.3|10543.3|10544.6|10542.6|794
1650532800000|2022-04-21 09:20:00|10544.9|10542.9|10544.6|10542.6|10545.3|10543.3|10544.6|10542.6|1448
1650533100000|2022-04-21 09:25:00|10544.9|10542.9|10544.9|10542.9|10545.3|10543.3|10544.9|10542.9|181
1650533400000|2022-04-21 09:30:00|10544.6|10542.6|10545.3|10543.3|10545.3|10543.3|10544.6|10542.6|746
1650533700000|2022-04-21 09:35:00|10545.7|10543.7|10545.7|10543.7|10545.7|10543.7|10545.3|10543.3|439
1650534000000|2022-04-21 09:40:00|10545.9|10543.9|10546.5|10544.5|10546.5|10544.5|10545.9|10543.9|892
1650534300000|2022-04-21 09:45:00|10546.3|10544.3|10546.1|10544.1|10546.5|10544.5|10546.1|10544.1|1105
1650534600000|2022-04-21 09:50:00|10546.3|10544.3|10546.5|10544.5|10546.5|10544.5|10545.7|10543.7|394
1650534900000|2022-04-21 09:55:00|10546.1|10544.1|10545.7|10543.7|10546.5|10544.5|10545.3|10543.3|387
1650535200000|2022-04-21 10:00:00|10545.5|10543.5|10546.1|10544.1|10546.5|10544.5|10545.5|10543.5|178
1650535500000|2022-04-21 10:05:00|10546.3|10544.3|10546.9|10544.9|10547.1|10545.1|10546.3|10544.3|136
1650535800000|2022-04-21 10:10:00|10547.3|10545.3|10547.3|10545.3|10547.3|10545.3|10546.9|10544.9|240
1650536100000|2022-04-21 10:15:00|10546.9|10544.9|10546.9|10544.9|10547.3|10545.3|10546.9|10544.9|369
1650536400000|2022-04-21 10:20:00|10546.5|10544.5|10545.7|10543.7|10546.5|10544.5|10545.3|10543.3|359
1650536700000|2022-04-21 10:25:00|10545.9|10543.9|10545.9|10543.9|10546.5|10544.5|10545.3|10543.3|564
1650537000000|2022-04-21 10:30:00|10546.1|10544.1|10545.3|10543.3|10546.1|10544.1|10545.3|10543.3|345
1650537300000|2022-04-21 10:35:00|10545.5|10543.5|10544.9|10542.9|10546.1|10544.1|10544.6|10542.6|739
1650537600000|2022-04-21 10:40:00|10545.3|10543.3|10545.3|10543.3|10545.3|10543.3|10544.6|10542.6|1197
1650537900000|2022-04-21 10:45:00|10545.7|10543.7|10544.9|10542.9|10546.1|10544.1|10544.9|10542.9|546
1650538200000|2022-04-21 10:50:00|10545.1|10543.1|10545.1|10543.1|10545.3|10543.3|10544.6|10542.6|811
1650538500000|2022-04-21 10:55:00|10545.3|10543.3|10544.9|10542.9|10545.5|10543.5|10544.6|10542.6|521
1650538800000|2022-04-21 11:00:00|10545.3|10543.3|10544.9|10542.9|10545.3|10543.3|10544.9|10542.9|614
1650539100000|2022-04-21 11:05:00|10544.6|10542.6|10545.3|10543.3|10545.3|10543.3|10544.6|10542.6|644
1650539400000|2022-04-21 11:10:00|10545.1|10543.1|10544.6|10542.6|10545.3|10543.3|10544.6|10542.6|816
1650539700000|2022-04-21 11:15:00|10544.9|10542.9|10544.2|10542.2|10544.9|10542.9|10543.8|10541.8|807
1650540000000|2022-04-21 11:20:00|10543.8|10541.8|10544.6|10542.6|10544.6|10542.6|10543.8|10541.8|190
1650540300000|2022-04-21 11:25:00|10544.9|10542.9|10544.9|10542.9|10544.9|10542.9|10544.9|10542.9|64
1650540600000|2022-04-21 11:30:00|10545.3|10543.3|10546.1|10544.1|10546.1|10544.1|10544.9|10542.9|244
1650540900000|2022-04-21 11:35:00|10545.7|10543.7|10546.5|10544.5|10546.5|10544.5|10545.7|10543.7|282
1650541200000|2022-04-21 11:40:00|10546.1|10544.1|10546.9|10544.9|10546.9|10544.9|10546.1|10544.1|218
1650541500000|2022-04-21 11:45:00|10547.3|10545.3|10546.1|10544.1|10547.3|10545.3|10546.1|10544.1|1342
1650541800000|2022-04-21 11:50:00|10545.7|10543.7|10544.6|10542.6|10545.7|10543.7|10544.6|10542.6|833
1650542100000|2022-04-21 11:55:00|10544.2|10542.2|10545.7|10543.7|10545.7|10543.7|10544.2|10542.2|662
1650542400000|2022-04-21 12:00:00|10545.5|10543.5|10544.9|10542.9|10545.7|10543.7|10544.6|10542.6|2038
1650542700000|2022-04-21 12:05:00|10545.1|10543.1|10546.9|10544.9|10547.1|10545.1|10544.6|10542.6|1168
1650543000000|2022-04-21 12:10:00|10546.5|10544.5|10546.1|10544.1|10546.9|10544.9|10545.7|10543.7|1284
1650543300000|2022-04-21 12:15:00|10546.3|10544.3|10547.3|10545.3|10547.7|10545.7|10546.1|10544.1|1793
1650543600000|2022-04-21 12:20:00|10546.9|10544.9|10543.4|10541.4|10546.9|10544.9|10543|10541|2997
1650543900000|2022-04-21 12:25:00|10543.6|10541.6|10541.8|10539.8|10544.2|10542.2|10540.6|10538.6|4338
1650544200000|2022-04-21 12:30:00|10541.6|10539.6|10541.4|10539.4|10542.2|10540.2|10541|10539|2602
1650544500000|2022-04-21 12:35:00|10541.8|10539.8|10543.8|10541.8|10543.8|10541.8|10541.4|10539.4|2061
1650544800000|2022-04-21 12:40:00|10544|10542|10544.6|10542.6|10544.9|10542.9|10543.4|10541.4|4143
1650545100000|2022-04-21 12:45:00|10544.2|10542.2|10544.6|10542.6|10545.7|10543.7|10544.2|10542.2|2087
1650545400000|2022-04-21 12:50:00|10544.2|10542.2|10544.9|10542.9|10546.1|10544.1|10544.2|10542.2|2697
1650545700000|2022-04-21 12:55:00|10545.3|10543.3|10544.2|10542.2|10545.3|10543.3|10543.8|10541.8|1122
1650546000000|2022-04-21 13:00:00|10543.8|10541.8|10543.4|10541.4|10544.6|10542.6|10542.6|10540.6|2609
1650546300000|2022-04-21 13:05:00|10543.6|10541.6|10539.9|10537.9|10543.8|10541.8|10539.5|10537.5|2818
1650546600000|2022-04-21 13:10:00|10539.5|10537.5|10541|10539|10542.6|10540.6|10539.5|10537.5|15978
1650546900000|2022-04-21 13:15:00|10541.2|10539.2|10541|10539|10541.8|10539.8|10541|10539|14129
1650547200000|2022-04-21 13:20:00|10539.9|10537.9|10541.8|10539.8|10542.2|10540.2|10539.5|10537.5|3135
1650547500000|2022-04-21 13:25:00|10541.4|10539.4|10541|10539|10541.4|10539.4|10539.1|10537.1|4032
1650547800000|2022-04-21 13:30:00|10540.6|10538.6|10539.5|10537.5|10540.8|10538.8|10539.5|10537.5|1198
1650548100000|2022-04-21 13:35:00|10539.3|10537.3|10539.1|10537.1|10540.3|10538.3|10537.1|10535.1|2688
1650548400000|2022-04-21 13:40:00|10539.3|10537.3|10537.9|10535.9|10539.5|10537.5|10536.7|10534.7|4199
1650548700000|2022-04-21 13:45:00|10538.1|10536.1|10536|10534|10538.1|10536.1|10535.2|10533.2|3220
1650549000000|2022-04-21 13:50:00|10536.4|10534.4|10537.9|10535.9|10537.9|10535.9|10536|10534|3092
1650549300000|2022-04-21 13:55:00|10537.7|10535.7|10534.8|10532.8|10537.9|10535.9|10534.4|10532.4|2183
1650549600000|2022-04-21 14:00:00|10534.4|10532.4|10536.4|10534.4|10537.1|10535.1|10534|10532|5700
1650549900000|2022-04-21 14:05:00|10536|10534|10535.2|10533.2|10536.7|10534.7|10534.8|10532.8|10505
1650550200000|2022-04-21 14:10:00|10535.6|10533.6|10535.2|10533.2|10536|10534|10534.4|10532.4|10191
1650550500000|2022-04-21 14:15:00|10535|10533|10535.6|10533.6|10536.4|10534.4|10534.8|10532.8|3411
1650550800000|2022-04-21 14:20:00|10536|10534|10536.4|10534.4|10536.4|10534.4|10535.6|10533.6|1524
1650551100000|2022-04-21 14:25:00|10536.7|10534.7|10537.9|10535.9|10537.9|10535.9|10536.7|10534.7|2523
1650551400000|2022-04-21 14:30:00|10537.7|10535.7|10537.9|10535.9|10539.1|10537.1|10537.1|10535.1|2930
1650551700000|2022-04-21 14:35:00|10538.3|10536.3|10537.1|10535.1|10538.3|10536.3|10536.7|10534.7|2037
1650552000000|2022-04-21 14:40:00|10537.5|10535.5|10537.9|10535.9|10538.3|10536.3|10537.1|10535.1|2209
1650552300000|2022-04-21 14:45:00|10537.5|10535.5|10536.7|10534.7|10537.5|10535.5|10536.7|10534.7|3727
1650552600000|2022-04-21 14:50:00|10536.9|10534.9|10536.4|10534.4|10537.1|10535.1|10535.6|10533.6|2539
1650552900000|2022-04-21 14:55:00|10536.7|10534.7|10537.1|10535.1|10537.9|10535.9|10536.7|10534.7|2358
1650553200000|2022-04-21 15:00:00|10536.7|10534.7|10536.7|10534.7|10537.5|10535.5|10536.7|10534.7|2223
1650553500000|2022-04-21 15:05:00|10537.1|10535.1|10537.1|10535.1|10537.1|10535.1|10536.7|10534.7|1924
1650553800000|2022-04-21 15:10:00|10537.5|10535.5|10536.4|10534.4|10538.3|10536.3|10536|10534|3575
1650554100000|2022-04-21 15:15:00|10536.7|10534.7|10536.7|10534.7|10536.7|10534.7|10536|10534|1737
1650554400000|2022-04-21 15:20:00|10536.4|10534.4|10537.9|10535.9|10537.9|10535.9|10536.4|10534.4|3118
1650554700000|2022-04-21 15:25:00|10538.1|10536.1|10537.1|10535.1|10538.3|10536.3|10537.1|10535.1|935
1650555000000|2022-04-21 15:30:00|10536.7|10534.7|10531.3|10529.3|10536.7|10534.7|10528.1|10526.1|8638
1650555300000|2022-04-21 15:35:00|10531.7|10529.7|10530.9|10528.9|10533.2|10531.2|10529.3|10527.3|4723
1650555600000|2022-04-21 15:40:00|10530.5|10528.5|10528.1|10526.1|10531.3|10529.3|10526.2|10524.2|5661
1650555900000|2022-04-21 15:45:00|10528.5|10526.5|10528.5|10526.5|10529.3|10527.3|10526.6|10524.6|6009
1650556200000|2022-04-21 15:50:00|10528.1|10526.1|10529.3|10527.3|10529.7|10527.7|10527.8|10525.8|4140
1650556500000|2022-04-21 15:55:00|10529.7|10527.7|10530.5|10528.5|10530.5|10528.5|10528.9|10526.9|1628
1650556800000|2022-04-21 16:00:00|10530.1|10528.1|10529.3|10527.3|10530.3|10528.3|10528.1|10526.1|2742
1650557100000|2022-04-21 16:05:00|10529.7|10527.7|10528.5|10526.5|10530.5|10528.5|10528.5|10526.5|1990
1650557400000|2022-04-21 16:10:00|10528.7|10526.7|10528.5|10526.5|10529.3|10527.3|10528.1|10526.1|2525
1650557700000|2022-04-21 16:15:00|10528.1|10526.1|10528.1|10526.1|10528.9|10526.9|10527.8|10525.8|2740
1650558000000|2022-04-21 16:20:00|10528.5|10526.5|10527|10525|10528.5|10526.5|10526.2|10524.2|3711
1650558300000|2022-04-21 16:25:00|10526.6|10524.6|10527|10525|10527|10525|10525|10523|2705
1650558600000|2022-04-21 16:30:00|10526.6|10524.6|10527.4|10525.4|10527.8|10525.8|10526.2|10524.2|2819
1650558900000|2022-04-21 16:35:00|10527.8|10525.8|10529.7|10527.7|10529.7|10527.7|10527.4|10525.4|3912
1650559200000|2022-04-21 16:40:00|10529.3|10527.3|10530.1|10528.1|10530.9|10528.9|10528.9|10526.9|2430
1650559500000|2022-04-21 16:45:00|10529.9|10527.9|10529.3|10527.3|10530.1|10528.1|10528.9|10526.9|1903
1650559800000|2022-04-21 16:50:00|10529.1|10527.1|10529.3|10527.3|10530.5|10528.5|10528.9|10526.9|2510
1650560100000|2022-04-21 16:55:00|10529.7|10527.7|10527.4|10525.4|10530.1|10528.1|10527|10525|1464
1650560400000|2022-04-21 17:00:00|10527|10525|10528.9|10526.9|10528.9|10526.9|10526.6|10524.6|2293
1650560700000|2022-04-21 17:05:00|10528.7|10526.7|10529.3|10527.3|10529.3|10527.3|10527.4|10525.4|2169
1650561000000|2022-04-21 17:10:00|10529.5|10527.5|10530.1|10528.1|10530.9|10528.9|10529.3|10527.3|2329
1650561300000|2022-04-21 17:15:00|10529.9|10527.9|10528.1|10526.1|10530.1|10528.1|10523.1|10521.1|5517
1650561600000|2022-04-21 17:20:00|10527.8|10525.8|10527.8|10525.8|10529.3|10527.3|10527.4|10525.4|2155
1650561900000|2022-04-21 17:25:00|10527.4|10525.4|10528.5|10526.5|10528.9|10526.9|10526.6|10524.6|1531
1650562200000|2022-04-21 17:30:00|10528.7|10526.7|10528.5|10526.5|10529.3|10527.3|10527.4|10525.4|1151
1650562500000|2022-04-21 17:35:00|10528.1|10526.1|10530.5|10528.5|10530.5|10528.5|10527|10525|2267
1650562800000|2022-04-21 17:40:00|10530.1|10528.1|10528.9|10526.9|10530.5|10528.5|10528.5|10526.5|1510
1650563100000|2022-04-21 17:45:00|10529.3|10527.3|10532.6|10530.6|10533.2|10531.2|10528.9|10526.9|3356
1650563400000|2022-04-21 17:50:00|10532.8|10530.8|10534.6|10532.6|10535.2|10533.2|10532.4|10530.4|3855
1650563700000|2022-04-21 17:55:00|10534.4|10532.4|10535.2|10533.2|10535.6|10533.6|10534.4|10532.4|2482
1650564000000|2022-04-21 18:00:00|10534.8|10532.8|10535.2|10533.2|10535.6|10533.6|10533.6|10531.6|1716
1650564300000|2022-04-21 18:05:00|10535|10533|10531.7|10529.7|10536.4|10534.4|10531.7|10529.7|2487
1650564600000|2022-04-21 18:10:00|10531.3|10529.3|10530.9|10528.9|10532.1|10530.1|10530.5|10528.5|1972
1650564900000|2022-04-21 18:15:00|10531.3|10529.3|10528.5|10526.5|10531.7|10529.7|10528.5|10526.5|2002
1650565200000|2022-04-21 18:20:00|10528.9|10526.9|10528.1|10526.1|10529.3|10527.3|10528.1|10526.1|1267
1650565500000|2022-04-21 18:25:00|10527.8|10525.8|10526.2|10524.2|10528.9|10526.9|10526.2|10524.2|1804
1650565800000|2022-04-21 18:30:00|10526.6|10524.6|10528.1|10526.1|10528.7|10526.7|10526.2|10524.2|1105
1650566100000|2022-04-21 18:35:00|10527.8|10525.8|10528.9|10526.9|10528.9|10526.9|10527.8|10525.8|430
1650566400000|2022-04-21 18:40:00|10529.3|10527.3|10529.7|10527.7|10530.1|10528.1|10528.9|10526.9|944
1650566700000|2022-04-21 18:45:00|10530.1|10528.1|10531.7|10529.7|10532.1|10530.1|10530.1|10528.1|1706
1650567000000|2022-04-21 18:50:00|10531.3|10529.3|10532.4|10530.4|10532.8|10530.8|10531.3|10529.3|1334
1650567300000|2022-04-21 18:55:00|10532.1|10530.1|10530.9|10528.9|10532.4|10530.4|10530.9|10528.9|2567
1650567600000|2022-04-21 19:00:00|10531.1|10529.1|10532.4|10530.4|10532.8|10530.8|10531.1|10529.1|1009
1650567900000|2022-04-21 19:05:00|10532.8|10530.8|10533.6|10531.6|10533.6|10531.6|10532.1|10530.1|1080
1650568200000|2022-04-21 19:10:00|10533.2|10531.2|10533.8|10531.8|10534.4|10532.4|10533.2|10531.2|1566
1650568500000|2022-04-21 19:15:00|10533.6|10531.6|10534.4|10532.4|10535.2|10533.2|10533.6|10531.6|930
1650568800000|2022-04-21 19:20:00|10534.6|10532.6|10534.4|10532.4|10535.2|10533.2|10534.4|10532.4|1360
1650569100000|2022-04-21 19:25:00|10534|10532|10535.2|10533.2|10536|10534|10534|10532|1260
1650569400000|2022-04-21 19:30:00|10535.6|10533.6|10536.4|10534.4|10536.4|10534.4|10535.6|10533.6|959
1650569700000|2022-04-21 19:35:00|10536.7|10534.7|10536.4|10534.4|10536.7|10534.7|10536|10534|884
1650570000000|2022-04-21 19:40:00|10536.5|10534.5|10537.5|10535.5|10537.5|10535.5|10536.5|10534.5|2373
1650570300000|2022-04-21 19:45:00|10537.9|10535.9|10537.5|10535.5|10537.9|10535.9|10537.1|10535.1|763
1650570600000|2022-04-21 19:50:00|10537.1|10535.1|10535.6|10533.6|10537.1|10535.1|10535.6|10533.6|1727
1650570900000|2022-04-21 19:55:00|10536|10534|10535.6|10533.6|10536|10534|10534|10532|2005
1650571200000|2022-04-21 20:00:00|10534.8|10532.8|10535.2|10533.2|10536|10534|10534.8|10532.8|1518
1650571500000|2022-04-21 20:05:00|10535.6|10533.6|10536.7|10534.7|10536.7|10534.7|10535.2|10533.2|422
1650571800000|2022-04-21 20:10:00|10536.5|10534.5|10536.7|10534.7|10536.7|10534.7|10536.4|10534.4|277
1650572100000|2022-04-21 20:15:00|10536.9|10534.9|10536.4|10534.4|10537.1|10535.1|10536.4|10534.4|151
1650572400000|2022-04-21 20:20:00|10536|10534|10536|10534|10536.4|10534.4|10535.2|10533.2|1491
1650572700000|2022-04-21 20:25:00|10535.8|10533.8|10535.6|10533.6|10536|10534|10535.2|10533.2|304
1650573000000|2022-04-21 20:30:00|10535.2|10533.2|10534.4|10532.4|10535.2|10533.2|10534|10532|466
1650573300000|2022-04-21 20:35:00|10534|10532|10534|10532|10534.4|10532.4|10533.6|10531.6|661
1650573600000|2022-04-21 20:40:00|10534.4|10532.4|10534.4|10532.4|10534.6|10532.6|10534.4|10532.4|669
1650573900000|2022-04-21 20:45:00|10534.6|10532.6|10534.8|10532.8|10535.2|10533.2|10534|10532|882
1650574200000|2022-04-21 20:50:00|10534.4|10532.4|10534.8|10532.8|10534.8|10532.8|10533.2|10531.2|1111
1650574500000|2022-04-21 20:55:00|10534.4|10532.4|10532.4|10530.4|10534.8|10532.8|10532.4|10530.4|1688
1650578400000|2022-04-21 22:00:00|10532.3|10530.3|10530.1|10528.1|10532.6|10530.6|10529.7|10527.7|343
1650578700000|2022-04-21 22:05:00|10530.3|10528.3|10529.3|10527.3|10530.3|10528.3|10529.3|10527.3|335
1650579000000|2022-04-21 22:10:00|10529.5|10527.5|10529.3|10527.3|10530.3|10528.3|10528.9|10526.9|583
1650579300000|2022-04-21 22:15:00|10529.1|10527.1|10528.9|10526.9|10529.7|10527.7|10528.9|10526.9|130
1650579600000|2022-04-21 22:20:00|10529.3|10527.3|10529.5|10527.5|10529.7|10527.7|10528.9|10526.9|225
1650579900000|2022-04-21 22:25:00|10529.3|10527.3|10529.3|10527.3|10529.7|10527.7|10529.1|10527.1|130
1650580200000|2022-04-21 22:30:00|10529.5|10527.5|10530.1|10528.1|10530.1|10528.1|10529.3|10527.3|226
1650580500000|2022-04-21 22:35:00|10529.7|10527.7|10529.7|10527.7|10530.3|10528.3|10529.7|10527.7|208
1650580800000|2022-04-21 22:40:00|10529.3|10527.3|10530.1|10528.1|10530.1|10528.1|10529.3|10527.3|234
1650581100000|2022-04-21 22:45:00|10530.5|10528.5|10530.5|10528.5|10530.9|10528.9|10530.3|10528.3|118
1650581400000|2022-04-21 22:50:00|10530.9|10528.9|10530.9|10528.9|10530.9|10528.9|10530.9|10528.9|223
1650581700000|2022-04-21 22:55:00|10531.3|10529.3|10531.3|10529.3|10531.7|10529.7|10530.9|10528.9|266
1650582000000|2022-04-21 23:00:00|10531.5|10529.5|10530.7|10528.7|10531.7|10529.7|10530.5|10528.5|162
1650582300000|2022-04-21 23:05:00|10530.9|10528.9|10532.1|10530.1|10532.1|10530.1|10530.9|10528.9|100
1650582600000|2022-04-21 23:10:00|10532.4|10530.4|10532.1|10530.1|10532.4|10530.4|10531.7|10529.7|74
1650582900000|2022-04-21 23:15:00|10532.4|10530.4|10532.8|10530.8|10532.8|10530.8|10532.4|10530.4|48
1650583200000|2022-04-21 23:20:00|10532.6|10530.6|10532.8|10530.8|10533.2|10531.2|10532.4|10530.4|259
1650583500000|2022-04-21 23:25:00|10532.4|10530.4|10531.7|10529.7|10533|10531|10531.7|10529.7|92
1650583800000|2022-04-21 23:30:00|10532.1|10530.1|10531.7|10529.7|10532.1|10530.1|10531.7|10529.7|156
1650584100000|2022-04-21 23:35:00|10531.9|10529.9|10531.7|10529.7|10532.1|10530.1|10531.3|10529.3|119
1650584400000|2022-04-21 23:40:00|10531.9|10529.9|10530.9|10528.9|10532.1|10530.1|10530.5|10528.5|131
1650584700000|2022-04-21 23:45:00|10530.5|10528.5|10529.5|10527.5|10530.5|10528.5|10529.5|10527.5|541
1650585000000|2022-04-21 23:50:00|10529.7|10527.7|10528.1|10526.1|10529.7|10527.7|10527.8|10525.8|982
1650585300000|2022-04-21 23:55:00|10528.5|10526.5|10527.4|10525.4|10528.5|10526.5|10527.4|10525.4|693
1650585600000|2022-04-22 00:00:00|10527.6|10525.6|10526.8|10524.8|10527.6|10525.6|10525|10523|1480
1650585900000|2022-04-22 00:05:00|10527|10525|10527.8|10525.8|10528.1|10526.1|10526.2|10524.2|882
1650586200000|2022-04-22 00:10:00|10527.4|10525.4|10526.2|10524.2|10527.8|10525.8|10525.8|10523.8|605
1650586500000|2022-04-22 00:15:00|10525.8|10523.8|10524.2|10522.2|10526.2|10524.2|10523.5|10521.5|763
1650586800000|2022-04-22 00:20:00|10523.9|10521.9|10525|10523|10525.6|10523.6|10523.9|10521.9|455
1650587100000|2022-04-22 00:25:00|10525.4|10523.4|10525|10523|10525.8|10523.8|10524.6|10522.6|423
1650587400000|2022-04-22 00:30:00|10525.4|10523.4|10525.8|10523.8|10526.6|10524.6|10525|10523|472
1650587700000|2022-04-22 00:35:00|10526|10524|10523.5|10521.5|10526|10524|10522.3|10520.3|2911
1650588000000|2022-04-22 00:40:00|10523.3|10521.3|10523.1|10521.1|10523.7|10521.7|10522.3|10520.3|890
1650588300000|2022-04-22 00:45:00|10523.3|10521.3|10522.7|10520.7|10523.7|10521.7|10522.3|10520.3|850
1650588600000|2022-04-22 00:50:00|10522.3|10520.3|10520.7|10518.7|10522.3|10520.3|10518.8|10516.8|2018
1650588900000|2022-04-22 00:55:00|10520.9|10518.9|10521.5|10519.5|10523.1|10521.1|10520.9|10518.9|1711
1650589200000|2022-04-22 01:00:00|10521.9|10519.9|10522.3|10520.3|10522.3|10520.3|10521.5|10519.5|806
1650589500000|2022-04-22 01:05:00|10522.7|10520.7|10523.5|10521.5|10523.9|10521.9|10522.7|10520.7|949
1650589800000|2022-04-22 01:10:00|10523.9|10521.9|10524.2|10522.2|10524.2|10522.2|10523.1|10521.1|1009
1650590100000|2022-04-22 01:15:00|10524|10522|10524.2|10522.2|10524.8|10522.8|10523.5|10521.5|1172
1650590400000|2022-04-22 01:20:00|10523.9|10521.9|10524.6|10522.6|10524.6|10522.6|10523.5|10521.5|525
1650590700000|2022-04-22 01:25:00|10524.8|10522.8|10524.2|10522.2|10525.2|10523.2|10524.2|10522.2|176
1650591000000|2022-04-22 01:30:00|10523.5|10521.5|10523.5|10521.5|10524.2|10522.2|10523.1|10521.1|666
1650591300000|2022-04-22 01:35:00|10522.7|10520.7|10522.3|10520.3|10522.9|10520.9|10521.5|10519.5|1386
1650591600000|2022-04-22 01:40:00|10522.5|10520.5|10521.5|10519.5|10522.7|10520.7|10521.5|10519.5|1352
1650591900000|2022-04-22 01:45:00|10521.3|10519.3|10521.5|10519.5|10521.9|10519.9|10520.7|10518.7|672
1650592200000|2022-04-22 01:50:00|10521.9|10519.9|10522.3|10520.3|10522.3|10520.3|10520.3|10518.3|888
1650592500000|2022-04-22 01:55:00|10521.9|10519.9|10521.5|10519.5|10522.1|10520.1|10521.1|10519.1|620
1650592800000|2022-04-22 02:00:00|10521.3|10519.3|10522.9|10520.9|10523.1|10521.1|10521.1|10519.1|951
1650593100000|2022-04-22 02:05:00|10522.7|10520.7|10523.9|10521.9|10524|10522|10522.3|10520.3|709
1650593400000|2022-04-22 02:10:00|10524|10522|10523.1|10521.1|10524.2|10522.2|10523.1|10521.1|355
1650593700000|2022-04-22 02:15:00|10523.5|10521.5|10523.9|10521.9|10523.9|10521.9|10523.5|10521.5|255
1650594000000|2022-04-22 02:20:00|10523.5|10521.5|10523.9|10521.9|10523.9|10521.9|10523.5|10521.5|171
1650594300000|2022-04-22 02:25:00|10524|10522|10523.9|10521.9|10524|10522|10523.5|10521.5|348
1650594600000|2022-04-22 02:30:00|10523.5|10521.5|10524.2|10522.2|10524.6|10522.6|10523.5|10521.5|777
1650594900000|2022-04-22 02:35:00|10524.6|10522.6|10523.9|10521.9|10524.6|10522.6|10523.9|10521.9|655
1650595200000|2022-04-22 02:40:00|10524.2|10522.2|10525|10523|10525.2|10523.2|10524|10522|1337
1650595500000|2022-04-22 02:45:00|10524.6|10522.6|10523.5|10521.5|10525|10523|10523.1|10521.1|1142
1650595800000|2022-04-22 02:50:00|10523.1|10521.1|10523.1|10521.1|10523.5|10521.5|10522.9|10520.9|403
1650596100000|2022-04-22 02:55:00|10522.7|10520.7|10522.3|10520.3|10523.1|10521.1|10522.3|10520.3|1021
1650596400000|2022-04-22 03:00:00|10522.7|10520.7|10522.3|10520.3|10522.7|10520.7|10522.3|10520.3|188
1650596700000|2022-04-22 03:05:00|10522.7|10520.7|10522.7|10520.7|10522.7|10520.7|10522.3|10520.3|462
1650597000000|2022-04-22 03:10:00|10523.1|10521.1|10523.5|10521.5|10523.7|10521.7|10523.1|10521.1|518
1650597300000|2022-04-22 03:15:00|10523.7|10521.7|10524.2|10522.2|10524.6|10522.6|10523.5|10521.5|341
1650597600000|2022-04-22 03:20:00|10524.6|10522.6|10523.9|10521.9|10525|10523|10523.9|10521.9|601
1650597900000|2022-04-22 03:25:00|10523.7|10521.7|10524.2|10522.2|10524.2|10522.2|10523.5|10521.5|338
1650598200000|2022-04-22 03:30:00|10524.6|10522.6|10525.4|10523.4|10525.4|10523.4|10524.2|10522.2|233
1650598500000|2022-04-22 03:35:00|10525|10523|10523.9|10521.9|10525|10523|10523.9|10521.9|317
1650598800000|2022-04-22 03:40:00|10524|10522|10524.2|10522.2|10524.6|10522.6|10524|10522|203
1650599100000|2022-04-22 03:45:00|10524.6|10522.6|10524.6|10522.6|10524.6|10522.6|10524.6|10522.6|100
1650599400000|2022-04-22 03:50:00|10525|10523|10525|10523|10525|10523|10524.6|10522.6|199
1650599700000|2022-04-22 03:55:00|||||||||63
1650600000000|2022-04-22 04:00:00|||||||||3
1650600300000|2022-04-22 04:05:00|10525.4|10523.4|10524.6|10522.6|10525.4|10523.4|10524.6|10522.6|955
1650600600000|2022-04-22 04:10:00|10525|10523|10525.4|10523.4|10525.4|10523.4|10525|10523|79
1650600900000|2022-04-22 04:15:00|10525.8|10523.8|10525.4|10523.4|10525.8|10523.8|10525.4|10523.4|620
1650601200000|2022-04-22 04:20:00|10525.8|10523.8|10526.2|10524.2|10526.6|10524.6|10525.8|10523.8|654
1650601500000|2022-04-22 04:25:00|10526.6|10524.6|10526.6|10524.6|10526.6|10524.6|10526.6|10524.6|65
1650601800000|2022-04-22 04:30:00|10527|10525|10527|10525|10527.4|10525.4|10526.6|10524.6|1101
1650602100000|2022-04-22 04:35:00|10527.2|10525.2|10527.8|10525.8|10528.5|10526.5|10527|10525|619
1650602400000|2022-04-22 04:40:00|10528.1|10526.1|10528.5|10526.5|10528.5|10526.5|10528|10526|130
1650602700000|2022-04-22 04:45:00|10528.3|10526.3|10527.8|10525.8|10529.3|10527.3|10527.6|10525.6|862
1650603000000|2022-04-22 04:50:00|10528.1|10526.1|10527.8|10525.8|10528.1|10526.1|10527.8|10525.8|181
1650603300000|2022-04-22 04:55:00|10528.1|10526.1|10527.8|10525.8|10528.1|10526.1|10527.8|10525.8|339
1650603600000|2022-04-22 05:00:00|10528.1|10526.1|10528|10526|10528.1|10526.1|10527.8|10525.8|366
1650603900000|2022-04-22 05:05:00|10528.1|10526.1|10528.5|10526.5|10528.9|10526.9|10527.6|10525.6|264
1650604200000|2022-04-22 05:10:00|10528.7|10526.7|10528|10526|10528.9|10526.9|10527.8|10525.8|282
1650604500000|2022-04-22 05:15:00|10527.8|10525.8|10528.3|10526.3|10528.5|10526.5|10527.6|10525.6|253
1650604800000|2022-04-22 05:20:00|10528.1|10526.1|10527.4|10525.4|10528.5|10526.5|10527.4|10525.4|158
1650605100000|2022-04-22 05:25:00|10527|10525|10525.8|10523.8|10527.8|10525.8|10525.8|10523.8|574
1650605400000|2022-04-22 05:30:00|10526|10524|10525.8|10523.8|10526.2|10524.2|10525.8|10523.8|276
1650605700000|2022-04-22 05:35:00|10526.2|10524.2|10526.6|10524.6|10527.8|10525.8|10526.2|10524.2|498
1650606000000|2022-04-22 05:40:00|10526.8|10524.8|10526.2|10524.2|10527|10525|10526|10524|240
1650606300000|2022-04-22 05:45:00|10526.6|10524.6|10527.8|10525.8|10527.8|10525.8|10526.6|10524.6|899
1650606600000|2022-04-22 05:50:00|10528.1|10526.1|10528.1|10526.1|10528.5|10526.5|10528.1|10526.1|245
1650606900000|2022-04-22 05:55:00|10529.3|10527.3|10529.7|10527.7|10530.9|10528.9|10529.3|10527.3|669
1650607200000|2022-04-22 06:00:00|10530.1|10528.1|10531.3|10529.3|10531.7|10529.7|10529.7|10527.7|757
1650607500000|2022-04-22 06:05:00|10531.1|10529.1|10531.7|10529.7|10532.1|10530.1|10530.9|10528.9|629
1650607800000|2022-04-22 06:10:00|10532.1|10530.1|10530.5|10528.5|10532.8|10530.8|10530.5|10528.5|1190
1650608100000|2022-04-22 06:15:00|10530.3|10528.3|10528.1|10526.1|10530.9|10528.9|10527.8|10525.8|1864
1650608400000|2022-04-22 06:20:00|10528.5|10526.5|10529.3|10527.3|10529.7|10527.7|10528.1|10526.1|788
1650608700000|2022-04-22 06:25:00|10529.1|10527.1|10528.1|10526.1|10529.3|10527.3|10528|10526|250
1650609000000|2022-04-22 06:30:00|10527.8|10525.8|10528.5|10526.5|10528.9|10526.9|10527|10525|581
1650609300000|2022-04-22 06:35:00|10528.9|10526.9|10530.9|10528.9|10531.3|10529.3|10528.9|10526.9|410
1650609600000|2022-04-22 06:40:00|10530.5|10528.5|10530.5|10528.5|10531.3|10529.3|10529.7|10527.7|987
1650609900000|2022-04-22 06:45:00|10530.3|10528.3|10531.3|10529.3|10531.5|10529.5|10530.1|10528.1|461
1650610200000|2022-04-22 06:50:00|10531.7|10529.7|10532.1|10530.1|10532.1|10530.1|10531.3|10529.3|950
1650610500000|2022-04-22 06:55:00|10531.7|10529.7|10532.8|10530.8|10533.2|10531.2|10531.7|10529.7|883
1650610800000|2022-04-22 07:00:00|10533.2|10531.2|10532.4|10530.4|10533.2|10531.2|10531.7|10529.7|511
1650611100000|2022-04-22 07:05:00|10532.3|10530.3|10532.1|10530.1|10532.4|10530.4|10531.3|10529.3|409
1650611400000|2022-04-22 07:10:00|10532.3|10530.3|10531.7|10529.7|10532.4|10530.4|10531.5|10529.5|415
1650611700000|2022-04-22 07:15:00|10531.3|10529.3|10528.5|10526.5|10531.3|10529.3|10528.5|10526.5|1613
1650612000000|2022-04-22 07:20:00|10528.9|10526.9|10527.8|10525.8|10529.3|10527.3|10527.8|10525.8|854
1650612300000|2022-04-22 07:25:00|10528.1|10526.1|10527.2|10525.2|10528.5|10526.5|10527|10525|1351
1650612600000|2022-04-22 07:30:00|10527.4|10525.4|10527.8|10525.8|10528.1|10526.1|10527|10525|552
1650612900000|2022-04-22 07:35:00|10528.1|10526.1|10527.4|10525.4|10528.1|10526.1|10527|10525|564
1650613200000|2022-04-22 07:40:00|10527.8|10525.8|10527|10525|10527.8|10525.8|10526.4|10524.4|1383
1650613500000|2022-04-22 07:45:00|10527.2|10525.2|10527|10525|10527.8|10525.8|10527|10525|1036
1650613800000|2022-04-22 07:50:00|10527.4|10525.4|10526.2|10524.2|10527.4|10525.4|10525.8|10523.8|710
1650614100000|2022-04-22 07:55:00|10526.4|10524.4|10523.1|10521.1|10526.6|10524.6|10522.7|10520.7|1717
1650614400000|2022-04-22 08:00:00|10523.3|10521.3|10520.3|10518.3|10523.5|10521.5|10519.2|10517.2|5138
1650614700000|2022-04-22 08:05:00|10520.7|10518.7|10520.3|10518.3|10520.9|10518.9|10518.4|10516.4|3079
1650615000000|2022-04-22 08:10:00|10520.7|10518.7|10520.7|10518.7|10520.7|10518.7|10519.2|10517.2|1066
1650615300000|2022-04-22 08:15:00|10521.1|10519.1|10520.7|10518.7|10521.9|10519.9|10520.7|10518.7|1344
1650615600000|2022-04-22 08:20:00|10520.9|10518.9|10519.2|10517.2|10521.5|10519.5|10518.8|10516.8|941
1650615900000|2022-04-22 08:25:00|10519.6|10517.6|10519.6|10517.6|10519.6|10517.6|10518.4|10516.4|642
1650616200000|2022-04-22 08:30:00|10519.9|10517.9|10519.2|10517.2|10522.3|10520.3|10519.2|10517.2|1594
1650616500000|2022-04-22 08:35:00|10519.6|10517.6|10520.1|10518.1|10520.3|10518.3|10518.8|10516.8|918
1650616800000|2022-04-22 08:40:00|10519.9|10517.9|10519.2|10517.2|10520.7|10518.7|10519|10517|1066
1650617100000|2022-04-22 08:45:00|10519.6|10517.6|10520.3|10518.3|10520.3|10518.3|10519.2|10517.2|232
1650617400000|2022-04-22 08:50:00|10519.9|10517.9|10519.2|10517.2|10520.3|10518.3|10519.2|10517.2|194
1650617700000|2022-04-22 08:55:00|10519.6|10517.6|10519.9|10517.9|10520.7|10518.7|10519.6|10517.6|1276
1650618000000|2022-04-22 09:00:00|10519.6|10517.6|10519.9|10517.9|10519.9|10517.9|10519.2|10517.2|385
1650618300000|2022-04-22 09:05:00|10520.1|10518.1|10518.4|10516.4|10520.3|10518.3|10518|10516|782
1650618600000|2022-04-22 09:10:00|10518.6|10516.6|10516.8|10514.8|10518.8|10516.8|10516.8|10514.8|1038
1650618900000|2022-04-22 09:15:00|10517.2|10515.2|10517.6|10515.6|10518|10516|10516.8|10514.8|1372
1650619200000|2022-04-22 09:20:00|10518|10516|10519.6|10517.6|10519.8|10517.8|10518|10516|511
1650619500000|2022-04-22 09:25:00|10519.9|10517.9|10519.6|10517.6|10520.3|10518.3|10519.6|10517.6|506
1650619800000|2022-04-22 09:30:00|10519.4|10517.4|10519.6|10517.6|10519.9|10517.9|10519.2|10517.2|544
1650620100000|2022-04-22 09:35:00|10519.4|10517.4|10519.9|10517.9|10520.3|10518.3|10519.4|10517.4|878
1650620400000|2022-04-22 09:40:00|10519.8|10517.8|10519.9|10517.9|10519.9|10517.9|10519.6|10517.6|206
1650620700000|2022-04-22 09:45:00|10519.8|10517.8|10519.9|10517.9|10519.9|10517.9|10519.6|10517.6|4714
1650621000000|2022-04-22 09:50:00|10519.8|10517.8|10519.9|10517.9|10519.9|10517.9|10518.4|10516.4|1436
1650621300000|2022-04-22 09:55:00|10519.8|10517.8|10519.4|10517.4|10519.9|10517.9|10519.2|10517.2|403
1650621600000|2022-04-22 10:00:00|10519.2|10517.2|10519.6|10517.6|10519.6|10517.6|10518.2|10516.2|712
1650621900000|2022-04-22 10:05:00|10519.2|10517.2|10519.9|10517.9|10519.9|10517.9|10518.8|10516.8|787
1650622200000|2022-04-22 10:10:00|10519.6|10517.6|10519.6|10517.6|10520.3|10518.3|10519.2|10517.2|1267
1650622500000|2022-04-22 10:15:00|10519.9|10517.9|10518.8|10516.8|10519.9|10517.9|10518.8|10516.8|851
1650622800000|2022-04-22 10:20:00|10518.6|10516.6|10519.6|10517.6|10519.6|10517.6|10518|10516|1258
1650623100000|2022-04-22 10:25:00|10519.9|10517.9|10520.3|10518.3|10520.3|10518.3|10519.6|10517.6|1205
1650623400000|2022-04-22 10:30:00|10519.9|10517.9|10521.1|10519.1|10521.1|10519.1|10519.9|10517.9|949
1650623700000|2022-04-22 10:35:00|10520.7|10518.7|10520.1|10518.1|10521.1|10519.1|10519.9|10517.9|1000
1650624000000|2022-04-22 10:40:00|10519.9|10517.9|10521.5|10519.5|10521.9|10519.9|10519.9|10517.9|1479
1650624300000|2022-04-22 10:45:00|10521.1|10519.1|10521.1|10519.1|10521.5|10519.5|10521.1|10519.1|333
1650624600000|2022-04-22 10:50:00|10521.5|10519.5|10521.1|10519.1|10521.5|10519.5|10520.7|10518.7|1360
1650624900000|2022-04-22 10:55:00|10521.5|10519.5|10521.1|10519.1|10521.9|10519.9|10521.1|10519.1|402
1650625200000|2022-04-22 11:00:00|10521.5|10519.5|10522.7|10520.7|10523.1|10521.1|10521.5|10519.5|715
1650625500000|2022-04-22 11:05:00|10522.5|10520.5|10523.9|10521.9|10523.9|10521.9|10522.3|10520.3|834
1650625800000|2022-04-22 11:10:00|10524.2|10522.2|10524.2|10522.2|10524.2|10522.2|10523.5|10521.5|755
1650626100000|2022-04-22 11:15:00|10524|10522|10525.4|10523.4|10525.4|10523.4|10523.3|10521.3|1258
1650626400000|2022-04-22 11:20:00|10525|10523|10525.8|10523.8|10525.8|10523.8|10525|10523|455
1650626700000|2022-04-22 11:25:00|10525|10523|10525.8|10523.8|10526.2|10524.2|10524.8|10522.8|1438
1650627000000|2022-04-22 11:30:00|10526.4|10524.4|10525.4|10523.4|10527|10525|10525.4|10523.4|1218
1650627300000|2022-04-22 11:35:00|10525|10523|10523.9|10521.9|10526.2|10524.2|10523.9|10521.9|2816
1650627600000|2022-04-22 11:40:00|10523.5|10521.5|10523.9|10521.9|10523.9|10521.9|10523.5|10521.5|1894
1650627900000|2022-04-22 11:45:00|10524.2|10522.2|10523.5|10521.5|10524.6|10522.6|10523.5|10521.5|3154
1650628200000|2022-04-22 11:50:00|10523.9|10521.9|10524.2|10522.2|10524.2|10522.2|10523.5|10521.5|14123
1650628500000|2022-04-22 11:55:00|10523.9|10521.9|10525|10523|10525|10523|10523.9|10521.9|816
1650628800000|2022-04-22 12:00:00|10525.2|10523.2|10522.7|10520.7|10525.4|10523.4|10522.7|10520.7|2900
1650629100000|2022-04-22 12:05:00|10523.1|10521.1|10522.3|10520.3|10523.1|10521.1|10521.9|10519.9|1494
1650629400000|2022-04-22 12:10:00|10522.7|10520.7|10520.3|10518.3|10522.7|10520.7|10520.3|10518.3|1698
1650629700000|2022-04-22 12:15:00|10520.7|10518.7|10515.6|10513.6|10520.7|10518.7|10515.3|10513.3|4067
1650630000000|2022-04-22 12:20:00|10515.1|10513.1|10522.7|10520.7|10524.6|10522.6|10514.9|10512.9|18091
1650630300000|2022-04-22 12:25:00|10523.1|10521.1|10524.6|10522.6|10525.4|10523.4|10523.1|10521.1|6862
1650630600000|2022-04-22 12:30:00|10524.2|10522.2|10522.3|10520.3|10524.6|10522.6|10522.3|10520.3|5775
1650630900000|2022-04-22 12:35:00|10522.7|10520.7|10524.6|10522.6|10525.4|10523.4|10522.3|10520.3|1831
1650631200000|2022-04-22 12:40:00|10524.4|10522.4|10521.9|10519.9|10524.6|10522.6|10521.9|10519.9|2652
1650631500000|2022-04-22 12:45:00|10522.3|10520.3|10520.7|10518.7|10522.3|10520.3|10519.2|10517.2|2362
1650631800000|2022-04-22 12:50:00|10521.1|10519.1|10520.3|10518.3|10521.9|10519.9|10518.4|10516.4|3064
1650632100000|2022-04-22 12:55:00|10519.9|10517.9|10519.9|10517.9|10521.1|10519.1|10518|10516|1860
1650632400000|2022-04-22 13:00:00|10520.1|10518.1|10521.5|10519.5|10521.5|10519.5|10519.2|10517.2|1494
1650632700000|2022-04-22 13:05:00|10521.1|10519.1|10519.2|10517.2|10521.9|10519.9|10519.2|10517.2|1892
1650633000000|2022-04-22 13:10:00|10519|10517|10518.6|10516.6|10519.6|10517.6|10517.6|10515.6|1669
1650633300000|2022-04-22 13:15:00|10518.4|10516.4|10518.8|10516.8|10518.8|10516.8|10517.6|10515.6|1601
1650633600000|2022-04-22 13:20:00|10519.6|10517.6|10517.6|10515.6|10519.9|10517.9|10517.2|10515.2|3581
1650633900000|2022-04-22 13:25:00|10517.8|10515.8|10516.4|10514.4|10517.8|10515.8|10516|10514|2387
1650634200000|2022-04-22 13:30:00|10515.6|10513.6|10516.8|10514.8|10517.2|10515.2|10515.6|10513.6|2467
1650634500000|2022-04-22 13:35:00|10516.4|10514.4|10517.4|10515.4|10517.6|10515.6|10516.4|10514.4|1717
1650634800000|2022-04-22 13:40:00|10517.6|10515.6|10519.4|10517.4|10519.6|10517.6|10516.8|10514.8|1728
1650635100000|2022-04-22 13:45:00|10519.6|10517.6|10519.6|10517.6|10522.7|10520.7|10519.2|10517.2|4197
1650635400000|2022-04-22 13:50:00|10519.9|10517.9|10523.9|10521.9|10523.9|10521.9|10519.6|10517.6|2128
1650635700000|2022-04-22 13:55:00|10524|10522|10522.7|10520.7|10525|10523|10521.9|10519.9|3501
1650636000000|2022-04-22 14:00:00|10523.1|10521.1|10525|10523|10525.8|10523.8|10522.7|10520.7|3070
1650636300000|2022-04-22 14:05:00|10525.4|10523.4|10525|10523|10526.2|10524.2|10524.6|10522.6|2981
1650636600000|2022-04-22 14:10:00|10524.6|10522.6|10527|10525|10527|10525|10524.6|10522.6|1496
1650636900000|2022-04-22 14:15:00|10526.8|10524.8|10530.9|10528.9|10531.3|10529.3|10526.6|10524.6|3970
1650637200000|2022-04-22 14:20:00|10530.5|10528.5|10530.1|10528.1|10532.1|10530.1|10529.3|10527.3|3288
1650637500000|2022-04-22 14:25:00|10529.9|10527.9|10528.1|10526.1|10530.1|10528.1|10528.1|10526.1|2400
1650637800000|2022-04-22 14:30:00|10528.5|10526.5|10530.1|10528.1|10530.9|10528.9|10528.1|10526.1|3035
1650638100000|2022-04-22 14:35:00|10530.5|10528.5|10527.8|10525.8|10530.9|10528.9|10527.8|10525.8|2299
1650638400000|2022-04-22 14:40:00|10527.6|10525.6|10528.1|10526.1|10528.5|10526.5|10527|10525|1152
1650638700000|2022-04-22 14:45:00|10527.8|10525.8|10527.8|10525.8|10527.8|10525.8|10527|10525|1347
1650639000000|2022-04-22 14:50:00|10527.4|10525.4|10528.1|10526.1|10528.5|10526.5|10527.4|10525.4|1857
1650639300000|2022-04-22 14:55:00|10528.5|10526.5|10529.7|10527.7|10530.1|10528.1|10528.1|10526.1|1102
1650639600000|2022-04-22 15:00:00|10529.3|10527.3|10527.4|10525.4|10529.7|10527.7|10527.4|10525.4|1974
1650639900000|2022-04-22 15:05:00|10527.6|10525.6|10527.4|10525.4|10529.3|10527.3|10527|10525|1688
1650640200000|2022-04-22 15:10:00|10527|10525|10526.2|10524.2|10527.4|10525.4|10525|10523|4800
1650640500000|2022-04-22 15:15:00|10526|10524|10525|10523|10526.6|10524.6|10525|10523|3043
1650640800000|2022-04-22 15:20:00|10525.4|10523.4|10526.2|10524.2|10526.6|10524.6|10525|10523|1443
1650641100000|2022-04-22 15:25:00|10526.6|10524.6|10525.8|10523.8|10527|10525|10525.4|10523.4|1601
1650641400000|2022-04-22 15:30:00|10526.2|10524.2|10525.8|10523.8|10527.4|10525.4|10525.8|10523.8|2002
1650641700000|2022-04-22 15:35:00|10525.4|10523.4|10527|10525|10527.4|10525.4|10525|10523|1351
1650642000000|2022-04-22 15:40:00|10527.4|10525.4|10527.4|10525.4|10528.1|10526.1|10527.4|10525.4|1527
1650642300000|2022-04-22 15:45:00|10527.8|10525.8|10527|10525|10528.1|10526.1|10526.6|10524.6|1886
1650642600000|2022-04-22 15:50:00|10527.4|10525.4|10528.1|10526.1|10528.5|10526.5|10527.4|10525.4|1273
1650642900000|2022-04-22 15:55:00|10528.5|10526.5|10528.9|10526.9|10529.3|10527.3|10528.5|10526.5|1371
1650643200000|2022-04-22 16:00:00|10528.5|10526.5|10528.9|10526.9|10530.1|10528.1|10528.5|10526.5|1957
1650643500000|2022-04-22 16:05:00|10529.3|10527.3|10528.9|10526.9|10529.7|10527.7|10528.5|10526.5|1876
1650643800000|2022-04-22 16:10:00|10529.3|10527.3|10528.5|10526.5|10529.3|10527.3|10528.1|10526.1|912
1650644100000|2022-04-22 16:15:00|10528.3|10526.3|10527.8|10525.8|10528.5|10526.5|10527.8|10525.8|893
1650644400000|2022-04-22 16:20:00|10528.1|10526.1|10528.5|10526.5|10528.5|10526.5|10528.1|10526.1|941
1650644700000|2022-04-22 16:25:00|10528.1|10526.1|10527.8|10525.8|10528.5|10526.5|10527.4|10525.4|1025
1650645000000|2022-04-22 16:30:00|10528.1|10526.1|10527.4|10525.4|10528.9|10526.9|10527|10525|1582
1650645300000|2022-04-22 16:35:00|10527.6|10525.6|10528.1|10526.1|10529.3|10527.3|10527.4|10525.4|1417
1650645600000|2022-04-22 16:40:00|10528.5|10526.5|10528.5|10526.5|10528.5|10526.5|10528.1|10526.1|442
1650645900000|2022-04-22 16:45:00|10528.1|10526.1|10528.1|10526.1|10528.9|10526.9|10528.1|10526.1|10931
1650646200000|2022-04-22 16:50:00|10528.5|10526.5|10527.8|10525.8|10528.5|10526.5|10527.8|10525.8|1153
1650646500000|2022-04-22 16:55:00|10528.1|10526.1|10528.5|10526.5|10529.3|10527.3|10527.8|10525.8|1915
1650646800000|2022-04-22 17:00:00|10528.9|10526.9|10530.1|10528.1|10530.5|10528.5|10528.9|10526.9|1585
1650647100000|2022-04-22 17:05:00|10530.5|10528.5|10530.5|10528.5|10531.3|10529.3|10530.1|10528.1|2280
1650647400000|2022-04-22 17:10:00|10530.1|10528.1|10529.7|10527.7|10530.5|10528.5|10529.7|10527.7|941
1650647700000|2022-04-22 17:15:00|10529.5|10527.5|10529.7|10527.7|10530.1|10528.1|10529.3|10527.3|457
1650648000000|2022-04-22 17:20:00|10529.3|10527.3|10529.3|10527.3|10529.3|10527.3|10528.9|10526.9|1169
1650648300000|2022-04-22 17:25:00|10528.9|10526.9|10528.9|10526.9|10529.3|10527.3|10528.5|10526.5|1409
1650648600000|2022-04-22 17:30:00|10529.3|10527.3|10529.3|10527.3|10530.1|10528.1|10529.3|10527.3|1292
1650648900000|2022-04-22 17:35:00|10529.7|10527.7|10529.7|10527.7|10530.1|10528.1|10529.7|10527.7|519
1650649200000|2022-04-22 17:40:00|10530.1|10528.1|10530.1|10528.1|10530.5|10528.5|10529.7|10527.7|577
1650649500000|2022-04-22 17:45:00|10530.5|10528.5|10530.5|10528.5|10530.9|10528.9|10530.3|10528.3|411
1650649800000|2022-04-22 17:50:00|10530.1|10528.1|10530.1|10528.1|10530.5|10528.5|10530.1|10528.1|664
1650650100000|2022-04-22 17:55:00|10529.9|10527.9|10529.3|10527.3|10530.1|10528.1|10529.3|10527.3|793
1650650400000|2022-04-22 18:00:00|10529.7|10527.7|10529.3|10527.3|10530.1|10528.1|10528.9|10526.9|921
1650650700000|2022-04-22 18:05:00|10528.9|10526.9|10528.1|10526.1|10528.9|10526.9|10527.8|10525.8|1285
1650651000000|2022-04-22 18:10:00|10528.5|10526.5|10527.8|10525.8|10528.5|10526.5|10527.8|10525.8|732
1650651300000|2022-04-22 18:15:00|10528.1|10526.1|10528.1|10526.1|10528.5|10526.5|10528.1|10526.1|505
1650651600000|2022-04-22 18:20:00|10528.5|10526.5|10529.5|10527.5|10530.1|10528.1|10528|10526|642
1650651900000|2022-04-22 18:25:00|10529.7|10527.7|10529.7|10527.7|10529.7|10527.7|10529.1|10527.1|756
1650652200000|2022-04-22 18:30:00|10529.9|10527.9|10529.7|10527.7|10530.5|10528.5|10529.7|10527.7|836
1650652500000|2022-04-22 18:35:00|10529.5|10527.5|10530.1|10528.1|10530.1|10528.1|10529.3|10527.3|503
1650652800000|2022-04-22 18:40:00|10529.9|10527.9|10529.7|10527.7|10530.1|10528.1|10529.3|10527.3|916
1650653100000|2022-04-22 18:45:00|10530.1|10528.1|10529.7|10527.7|10530.9|10528.9|10528.9|10526.9|2157
1650653400000|2022-04-22 18:50:00|10529.3|10527.3|10530.1|10528.1|10530.5|10528.5|10529.3|10527.3|2401
1650653700000|2022-04-22 18:55:00|10530.5|10528.5|10529.3|10527.3|10530.5|10528.5|10529.3|10527.3|3363
1650654000000|2022-04-22 19:00:00|10529.7|10527.7|10529.7|10527.7|10530.5|10528.5|10529.7|10527.7|2291
1650654300000|2022-04-22 19:05:00|10530.1|10528.1|10530.1|10528.1|10530.5|10528.5|10529.7|10527.7|1298
1650654600000|2022-04-22 19:10:00|10529.7|10527.7|10531.7|10529.7|10531.7|10529.7|10528.9|10526.9|1970
1650654900000|2022-04-22 19:15:00|10531.3|10529.3|10535.2|10533.2|10536.7|10534.7|10531.3|10529.3|5217
1650655200000|2022-04-22 19:20:00|10535.4|10533.4|10532.8|10530.8|10536.7|10534.7|10532.8|10530.8|2780
1650655500000|2022-04-22 19:25:00|10532.6|10530.6|10532.4|10530.4|10534.4|10532.4|10532.4|10530.4|1862
1650655800000|2022-04-22 19:30:00|10532.8|10530.8|10533.2|10531.2|10533.2|10531.2|10532.4|10530.4|2291
1650656100000|2022-04-22 19:35:00|10532.8|10530.8|10534|10532|10534.4|10532.4|10532.4|10530.4|1386
1650656400000|2022-04-22 19:40:00|10533.6|10531.6|10534.4|10532.4|10535.2|10533.2|10532.8|10530.8|2723
1650656700000|2022-04-22 19:45:00|10534|10532|10531.3|10529.3|10534|10532|10531.3|10529.3|2306
1650657000000|2022-04-22 19:50:00|10531.7|10529.7|10531.7|10529.7|10532.1|10530.1|10530.1|10528.1|2349
1650657300000|2022-04-22 19:55:00|10531.3|10529.3|10532.4|10530.4|10533.6|10531.6|10531.3|10529.3|3691
1650657600000|2022-04-22 20:00:00|10532.1|10530.1|10533.2|10531.2|10533.6|10531.6|10531.7|10529.7|2057
1650657900000|2022-04-22 20:05:00|10532.8|10530.8|10534.4|10532.4|10534.4|10532.4|10532.1|10530.1|12139
1650658200000|2022-04-22 20:10:00|10534.2|10532.2|10535.2|10533.2|10535.2|10533.2|10533.6|10531.6|1159
1650658500000|2022-04-22 20:15:00|10534.8|10532.8|10536.4|10534.4|10536.5|10534.5|10534.4|10532.4|2191
1650658800000|2022-04-22 20:20:00|10536.7|10534.7|10535.8|10533.8|10537.5|10535.5|10535.4|10533.4|1687
1650659100000|2022-04-22 20:25:00|10535.6|10533.6|10536.9|10534.9|10537.1|10535.1|10535.6|10533.6|1226
1650659400000|2022-04-22 20:30:00|10536.7|10534.7|10536|10534|10537.5|10535.5|10536|10534|1147
1650659700000|2022-04-22 20:35:00|10536.4|10534.4|10536.4|10534.4|10536.7|10534.7|10535.6|10533.6|398
1650660000000|2022-04-22 20:40:00|10536.7|10534.7|10536.4|10534.4|10536.7|10534.7|10536.4|10534.4|624
1650660300000|2022-04-22 20:45:00|10536.2|10534.2|10536.7|10534.7|10537.5|10535.5|10536|10534|1181
1650660600000|2022-04-22 20:50:00|10537.1|10535.1|10537.5|10535.5|10537.9|10535.9|10537.1|10535.1|1079
1650660900000|2022-04-22 20:55:00|10537.7|10535.7|10538.7|10536.7|10538.7|10536.7|10537.5|10535.5|1203
1650837600000|2022-04-24 22:00:00|10533|10531|10534.4|10532.4|10534.4|10532.4|10530.3|10528.3|1432
1650837900000|2022-04-24 22:05:00|10534.2|10532.2|10536.4|10534.4|10537.1|10535.1|10534.2|10532.2|1026
1650838200000|2022-04-24 22:10:00|10536.7|10534.7|10537.1|10535.1|10537.1|10535.1|10536.4|10534.4|344
1650838500000|2022-04-24 22:15:00|10537.5|10535.5|10538.1|10536.1|10538.1|10536.1|10537.1|10535.1|346
1650838800000|2022-04-24 22:20:00|10538.3|10536.3|10538.3|10536.3|10538.7|10536.7|10537.9|10535.9|371
1650839100000|2022-04-24 22:25:00|10537.9|10535.9|10537.5|10535.5|10538.3|10536.3|10537.5|10535.5|171
1650839400000|2022-04-24 22:30:00|10537.9|10535.9|10537.9|10535.9|10537.9|10535.9|10537.7|10535.7|68
1650839700000|2022-04-24 22:35:00|10538.5|10536.5|10539.7|10537.7|10539.9|10537.9|10538.3|10536.3|319
1650840000000|2022-04-24 22:40:00|10539.5|10537.5|10541.4|10539.4|10542.2|10540.2|10539.5|10537.5|333
1650840300000|2022-04-24 22:45:00|10541.2|10539.2|10540.5|10538.5|10541.2|10539.2|10540.5|10538.5|97
1650840600000|2022-04-24 22:50:00|10540.3|10538.3|10540.6|10538.6|10540.6|10538.6|10539.5|10537.5|188
1650840900000|2022-04-24 22:55:00|10540.5|10538.5|10541.4|10539.4|10541.4|10539.4|10540.3|10538.3|98
1650841200000|2022-04-24 23:00:00|10541.8|10539.8|10539.9|10537.9|10541.8|10539.8|10539.9|10537.9|149
1650841500000|2022-04-24 23:05:00|10540.1|10538.1|10540.8|10538.8|10541|10539|10539.9|10537.9|76
1650841800000|2022-04-24 23:10:00|10540.6|10538.6|10541|10539|10541|10539|10540.1|10538.1|203
1650842100000|2022-04-24 23:15:00|10540.8|10538.8|10540.6|10538.6|10541.4|10539.4|10540.6|10538.6|266
1650842400000|2022-04-24 23:20:00|10540.5|10538.5|10539.9|10537.9|10540.5|10538.5|10539.5|10537.5|99
1650842700000|2022-04-24 23:25:00|10539.7|10537.7|10540.3|10538.3|10540.3|10538.3|10539.5|10537.5|56
1650843000000|2022-04-24 23:30:00|10539.9|10537.9|10539.5|10537.5|10539.9|10537.9|10539.5|10537.5|23
1650843300000|2022-04-24 23:35:00|10539.7|10537.7|10539.5|10537.5|10539.7|10537.7|10539.5|10537.5|9
1650843600000|2022-04-24 23:40:00|||||||||10
1650843900000|2022-04-24 23:45:00|10539.9|10537.9|10539.9|10537.9|10540.3|10538.3|10539.7|10537.7|34
1650844200000|2022-04-24 23:50:00|10540.1|10538.1|10539.9|10537.9|10540.3|10538.3|10539.9|10537.9|4
1650844500000|2022-04-24 23:55:00|10540.6|10538.6|10541|10539|10541|10539|10540.5|10538.5|246
1650844800000|2022-04-25 00:00:00|10540.8|10538.8|10539.7|10537.7|10540.8|10538.8|10538.7|10536.7|266
1650845100000|2022-04-25 00:05:00|10539.9|10537.9|10541.2|10539.2|10542.2|10540.2|10539.9|10537.9|576
1650845400000|2022-04-25 00:10:00|10541|10539|10542.4|10540.4|10542.6|10540.6|10541|10539|560
1650845700000|2022-04-25 00:15:00|10542.2|10540.2|10541.4|10539.4|10542.6|10540.6|10540.3|10538.3|386
1650846000000|2022-04-25 00:20:00|10541.2|10539.2|10540.3|10538.3|10541.8|10539.8|10540.3|10538.3|332
1650846300000|2022-04-25 00:25:00|10540.1|10538.1|10539.5|10537.5|10540.1|10538.1|10539.1|10537.1|555
1650846600000|2022-04-25 00:30:00|10540.3|10538.3|10539.9|10537.9|10541|10539|10539.9|10537.9|301
1650846900000|2022-04-25 00:35:00|10539.5|10537.5|10539.9|10537.9|10540.3|10538.3|10539.1|10537.1|294
1650847200000|2022-04-25 00:40:00|10540.3|10538.3|10540.3|10538.3|10540.6|10538.6|10539.9|10537.9|78
1650847500000|2022-04-25 00:45:00|10540.1|10538.1|10539.9|10537.9|10540.5|10538.5|10539.5|10537.5|172
1650847800000|2022-04-25 00:50:00|10539.7|10537.7|10539.1|10537.1|10539.9|10537.9|10539.1|10537.1|168
1650848100000|2022-04-25 00:55:00|10538.9|10536.9|10539.9|10537.9|10539.9|10537.9|10538.7|10536.7|237
1650848400000|2022-04-25 01:00:00|10539.5|10537.5|10539.9|10537.9|10540.3|10538.3|10539.3|10537.3|521
1650848700000|2022-04-25 01:05:00|10540.1|10538.1|10540.6|10538.6|10541|10539|10540.1|10538.1|467
1650849000000|2022-04-25 01:10:00|10541|10539|10541.4|10539.4|10541.4|10539.4|10539.9|10537.9|588
1650849300000|2022-04-25 01:15:00|10541|10539|10542.4|10540.4|10542.6|10540.6|10541|10539|546
1650849600000|2022-04-25 01:20:00|10542.2|10540.2|10543|10541|10543.4|10541.4|10541.4|10539.4|603
1650849900000|2022-04-25 01:25:00|10543.4|10541.4|10543.8|10541.8|10544.2|10542.2|10543|10541|539
1650850200000|2022-04-25 01:30:00|10543.6|10541.6|10544.6|10542.6|10544.9|10542.9|10543.6|10541.6|821
1650850500000|2022-04-25 01:35:00|10544.8|10542.8|10544.2|10542.2|10544.9|10542.9|10543.8|10541.8|421
1650850800000|2022-04-25 01:40:00|10543.8|10541.8|10544.8|10542.8|10544.9|10542.9|10543.4|10541.4|507
1650851100000|2022-04-25 01:45:00|10544.6|10542.6|10546.1|10544.1|10546.9|10544.9|10544.6|10542.6|496
1650851400000|2022-04-25 01:50:00|10546.5|10544.5|10544.9|10542.9|10546.5|10544.5|10544.6|10542.6|474
1650851700000|2022-04-25 01:55:00|10544.8|10542.8|10546.9|10544.9|10546.9|10544.9|10544.6|10542.6|287
1650852000000|2022-04-25 02:00:00|10546.7|10544.7|10548.9|10546.9|10548.9|10546.9|10546.5|10544.5|798
1650852300000|2022-04-25 02:05:00|10549.6|10547.6|10546.9|10544.9|10549.6|10547.6|10546.9|10544.9|1232
1650852600000|2022-04-25 02:10:00|10547.1|10545.1|10546.9|10544.9|10547.7|10545.7|10546.5|10544.5|605
1650852900000|2022-04-25 02:15:00|10546.7|10544.7|10546.9|10544.9|10546.9|10544.9|10546.5|10544.5|171
1650853200000|2022-04-25 02:20:00|10547.3|10545.3|10546.9|10544.9|10547.3|10545.3|10546.5|10544.5|147
1650853500000|2022-04-25 02:25:00|10546.7|10544.7|10545.7|10543.7|10546.9|10544.9|10545.7|10543.7|226
1650853800000|2022-04-25 02:30:00|10545.5|10543.5|10545.7|10543.7|10546.9|10544.9|10545.3|10543.3|468
1650854100000|2022-04-25 02:35:00|10546.1|10544.1|10546.9|10544.9|10547.7|10545.7|10546.1|10544.1|537
1650854400000|2022-04-25 02:40:00|10546.7|10544.7|10548.1|10546.1|10548.3|10546.3|10546.5|10544.5|216
1650854700000|2022-04-25 02:45:00|10547.9|10545.9|10546.1|10544.1|10548.1|10546.1|10546.1|10544.1|290
1650855000000|2022-04-25 02:50:00|10546.5|10544.5|10547.7|10545.7|10548.5|10546.5|10546.1|10544.1|138
1650855300000|2022-04-25 02:55:00|10547.9|10545.9|10548.3|10546.3|10548.9|10546.9|10547.7|10545.7|264
1650855600000|2022-04-25 03:00:00|10548.1|10546.1|10547.7|10545.7|10548.1|10546.1|10547.3|10545.3|258
1650855900000|2022-04-25 03:05:00|10547.3|10545.3|10546.9|10544.9|10547.7|10545.7|10546.5|10544.5|58
1650856200000|2022-04-25 03:10:00|10546.7|10544.7|10546.9|10544.9|10546.9|10544.9|10546.7|10544.7|17
1650856500000|2022-04-25 03:15:00|10546.7|10544.7|10546.1|10544.1|10546.9|10544.9|10546.1|10544.1|73
1650856800000|2022-04-25 03:20:00|10546.5|10544.5|10546.9|10544.9|10546.9|10544.9|10546.5|10544.5|21
1650857100000|2022-04-25 03:25:00|10546.7|10544.7|10547.3|10545.3|10547.3|10545.3|10546.5|10544.5|67
1650857400000|2022-04-25 03:30:00|10547.1|10545.1|10546.3|10544.3|10547.1|10545.1|10546.1|10544.1|42
1650857700000|2022-04-25 03:35:00|10546.5|10544.5|10546.9|10544.9|10546.9|10544.9|10545.7|10543.7|176
1650858000000|2022-04-25 03:40:00|10546.7|10544.7|10546.5|10544.5|10546.9|10544.9|10546.1|10544.1|114
1650858300000|2022-04-25 03:45:00|10546.9|10544.9|10547.7|10545.7|10548.1|10546.1|10546.9|10544.9|136
1650858600000|2022-04-25 03:50:00|10548.1|10546.1|10547.7|10545.7|10548.1|10546.1|10547.7|10545.7|46
1650858900000|2022-04-25 03:55:00|10548.1|10546.1|10548.1|10546.1|10548.5|10546.5|10547.9|10545.9|123
1650859200000|2022-04-25 04:00:00|10547.7|10545.7|10547.7|10545.7|10547.7|10545.7|10547.7|10545.7|35
1650859500000|2022-04-25 04:05:00|10547.3|10545.3|10548.1|10546.1|10548.1|10546.1|10547.3|10545.3|264
1650859800000|2022-04-25 04:10:00|10548.5|10546.5|10548.5|10546.5|10548.5|10546.5|10548.1|10546.1|81
1650860100000|2022-04-25 04:15:00|10548.9|10546.9|10547.7|10545.7|10548.9|10546.9|10547.5|10545.5|57
1650860400000|2022-04-25 04:20:00|10547.5|10545.5|10548.3|10546.3|10548.5|10546.5|10547.3|10545.3|243
1650860700000|2022-04-25 04:25:00|10548.5|10546.5|10547.7|10545.7|10548.5|10546.5|10547.7|10545.7|48
1650861000000|2022-04-25 04:30:00|10548.1|10546.1|10546.5|10544.5|10548.1|10546.1|10546.1|10544.1|272
1650861300000|2022-04-25 04:35:00|10546.7|10544.7|10546.9|10544.9|10546.9|10544.9|10546.5|10544.5|77
1650861600000|2022-04-25 04:40:00|10546.5|10544.5|10546.1|10544.1|10546.9|10544.9|10546.1|10544.1|141
1650861900000|2022-04-25 04:45:00|10546.5|10544.5|10546.1|10544.1|10546.5|10544.5|10546.1|10544.1|82
1650862200000|2022-04-25 04:50:00|10545.1|10543.1|10544.9|10542.9|10545.3|10543.3|10544.9|10542.9|107
1650862500000|2022-04-25 04:55:00|10545.1|10543.1|10544.9|10542.9|10545.3|10543.3|10544.6|10542.6|158
1650862800000|2022-04-25 05:00:00|10544.6|10542.6|10544.2|10542.2|10544.6|10542.6|10544.2|10542.2|191
1650863100000|2022-04-25 05:05:00|10544|10542|10543.8|10541.8|10544|10542|10543.4|10541.4|361
1650863400000|2022-04-25 05:10:00|10543.6|10541.6|10543.8|10541.8|10544.2|10542.2|10543|10541|315
1650863700000|2022-04-25 05:15:00|10543.6|10541.6|10543.4|10541.4|10543.8|10541.8|10542.8|10540.8|280
1650864000000|2022-04-25 05:20:00|10543|10541|10542.2|10540.2|10543.8|10541.8|10542|10540|282
1650864300000|2022-04-25 05:25:00|10542|10540|10542.2|10540.2|10542.2|10540.2|10541.8|10539.8|105
1650864600000|2022-04-25 05:30:00|10542.6|10540.6|10542.2|10540.2|10543|10541|10541.8|10539.8|295
1650864900000|2022-04-25 05:35:00|10542|10540|10541.8|10539.8|10543.2|10541.2|10541.8|10539.8|277
1650865200000|2022-04-25 05:40:00|10542.2|10540.2|10541.4|10539.4|10542.2|10540.2|10541.4|10539.4|252
1650865500000|2022-04-25 05:45:00|10541.6|10539.6|10542.2|10540.2|10542.6|10540.6|10541.4|10539.4|121
1650865800000|2022-04-25 05:50:00|10542.6|10540.6|10542.8|10540.8|10543.8|10541.8|10542.6|10540.6|149
1650866100000|2022-04-25 05:55:00|10542.6|10540.6|10544.2|10542.2|10544.2|10542.2|10542.6|10540.6|86
1650866400000|2022-04-25 06:00:00|10543.8|10541.8|10544.2|10542.2|10544.4|10542.4|10543.4|10541.4|167
1650866700000|2022-04-25 06:05:00|10544.4|10542.4|10544.2|10542.2|10544.6|10542.6|10543.8|10541.8|585
1650867000000|2022-04-25 06:10:00|10544.6|10542.6|10545.5|10543.5|10545.7|10543.7|10544.2|10542.2|887
1650867300000|2022-04-25 06:15:00|10545.3|10543.3|10544.6|10542.6|10545.7|10543.7|10544.6|10542.6|124
1650867600000|2022-04-25 06:20:00|10544.4|10542.4|10544.6|10542.6|10544.9|10542.9|10543.8|10541.8|410
1650867900000|2022-04-25 06:25:00|10544.9|10542.9|10546.1|10544.1|10546.1|10544.1|10544.8|10542.8|409
1650868200000|2022-04-25 06:30:00|10545.9|10543.9|10546.9|10544.9|10547.3|10545.3|10545.3|10543.3|250
1650868500000|2022-04-25 06:35:00|10547.3|10545.3|10549.2|10547.2|10549.6|10547.6|10546.5|10544.5|1755
1650868800000|2022-04-25 06:40:00|10548.9|10546.9|10547.3|10545.3|10549.2|10547.2|10547.3|10545.3|641
1650869100000|2022-04-25 06:45:00|10547.7|10545.7|10549|10547|10550|10548|10547.3|10545.3|811
1650869400000|2022-04-25 06:50:00|10548.9|10546.9|10551.6|10549.6|10552|10550|10548.9|10546.9|1024
1650869700000|2022-04-25 06:55:00|10552|10550|10553.1|10551.1|10553.5|10551.5|10552|10550|1397
1650870000000|2022-04-25 07:00:00|10552.8|10550.8|10555.1|10553.1|10555.7|10553.7|10552.4|10550.4|2354
1650870300000|2022-04-25 07:05:00|10555.3|10553.3|10554.9|10552.9|10555.5|10553.5|10553.9|10551.9|2362
1650870600000|2022-04-25 07:10:00|10554.7|10552.7|10553.9|10551.9|10556.7|10554.7|10553.9|10551.9|2551
1650870900000|2022-04-25 07:15:00|10554.3|10552.3|10554.7|10552.7|10554.7|10552.7|10553.5|10551.5|824
1650871200000|2022-04-25 07:20:00|10554.5|10552.5|10556.3|10554.3|10557.1|10555.1|10553.9|10551.9|742
1650871500000|2022-04-25 07:25:00|10556.5|10554.5|10554.7|10552.7|10557.8|10555.8|10554.7|10552.7|1046
1650871800000|2022-04-25 07:30:00|10554.3|10552.3|10553.1|10551.1|10554.3|10552.3|10553.1|10551.1|578
1650872100000|2022-04-25 07:35:00|10552.8|10550.8|10552.8|10550.8|10554.7|10552.7|10552.8|10550.8|879
1650872400000|2022-04-25 07:40:00|10552.4|10550.4|10553.9|10551.9|10554.7|10552.7|10552.4|10550.4|559
1650872700000|2022-04-25 07:45:00|10553.5|10551.5|10552.8|10550.8|10553.7|10551.7|10552.8|10550.8|587
1650873000000|2022-04-25 07:50:00|10553.1|10551.1|10552.8|10550.8|10553.5|10551.5|10552.4|10550.4|1863
1650873300000|2022-04-25 07:55:00|10553|10551|10552|10550|10553.1|10551.1|10552|10550|345
1650873600000|2022-04-25 08:00:00|10551.6|10549.6|10550.8|10548.8|10552|10550|10550|10548|1538
1650873900000|2022-04-25 08:05:00|10551.2|10549.2|10550.4|10548.4|10551.4|10549.4|10549.6|10547.6|493
1650874200000|2022-04-25 08:10:00|10550.2|10548.2|10552.4|10550.4|10552.8|10550.8|10550.2|10548.2|629
1650874500000|2022-04-25 08:15:00|10552.8|10550.8|10553.5|10551.5|10554.7|10552.7|10552.8|10550.8|827
1650874800000|2022-04-25 08:20:00|10553.7|10551.7|10554.9|10552.9|10555.1|10553.1|10553.5|10551.5|620
1650875100000|2022-04-25 08:25:00|10554.7|10552.7|10559|10557|10559|10557|10554.7|10552.7|1412
1650875400000|2022-04-25 08:30:00|10559.4|10557.4|10558.4|10556.4|10559.8|10557.8|10558.2|10556.2|922
1650875700000|2022-04-25 08:35:00|10558.2|10556.2|10556.7|10554.7|10558.2|10556.2|10556.7|10554.7|838
1650876000000|2022-04-25 08:40:00|10556.3|10554.3|10555.9|10553.9|10556.7|10554.7|10555.1|10553.1|493
1650876300000|2022-04-25 08:45:00|10555.7|10553.7|10555.5|10553.5|10555.9|10553.9|10555.1|10553.1|171
1650876600000|2022-04-25 08:50:00|10555.3|10553.3|10555.5|10553.5|10555.9|10553.9|10554.7|10552.7|413
1650876900000|2022-04-25 08:55:00|10555.9|10553.9|10553.5|10551.5|10555.9|10553.9|10553.5|10551.5|258
1650877200000|2022-04-25 09:00:00|10553.9|10551.9|10554.7|10552.7|10555.1|10553.1|10553.1|10551.1|1096
1650877500000|2022-04-25 09:05:00|10554.9|10552.9|10553.5|10551.5|10555.5|10553.5|10553.5|10551.5|442
1650877800000|2022-04-25 09:10:00|10553.3|10551.3|10553.5|10551.5|10553.9|10551.9|10552.4|10550.4|991
1650878100000|2022-04-25 09:15:00|10553.9|10551.9|10552|10550|10554.3|10552.3|10552|10550|682
1650878400000|2022-04-25 09:20:00|10552.2|10550.2|10552.4|10550.4|10552.8|10550.8|10551.6|10549.6|714
1650878700000|2022-04-25 09:25:00|10552.2|10550.2|10553.1|10551.1|10553.1|10551.1|10551.4|10549.4|1042
1650879000000|2022-04-25 09:30:00|10552.8|10550.8|10551.6|10549.6|10552.8|10550.8|10551.6|10549.6|622
1650879300000|2022-04-25 09:35:00|10551.2|10549.2|10552|10550|10552.4|10550.4|10550.6|10548.6|1791
1650879600000|2022-04-25 09:40:00|10551.8|10549.8|10551.2|10549.2|10552|10550|10550.8|10548.8|178
1650879900000|2022-04-25 09:45:00|10551.4|10549.4|10552|10550|10552|10550|10550.8|10548.8|515
1650880200000|2022-04-25 09:50:00|10551.8|10549.8|10551.6|10549.6|10552|10550|10550.4|10548.4|590
1650880500000|2022-04-25 09:55:00|10552|10550|10551.6|10549.6|10552.8|10550.8|10551.2|10549.2|1105
1650880800000|2022-04-25 10:00:00|10552|10550|10552|10550|10552.4|10550.4|10550.8|10548.8|899
1650881100000|2022-04-25 10:05:00|10551.8|10549.8|10550.8|10548.8|10551.8|10549.8|10550.4|10548.4|381
1650881400000|2022-04-25 10:10:00|10551.2|10549.2|10551.2|10549.2|10551.6|10549.6|10551|10549|814
1650881700000|2022-04-25 10:15:00|10551.6|10549.6|10552|10550|10552.4|10550.4|10550.8|10548.8|337
1650882000000|2022-04-25 10:20:00|10552.2|10550.2|10551.6|10549.6|10552.4|10550.4|10551.2|10549.2|318
1650882300000|2022-04-25 10:25:00|10551.2|10549.2|10551.6|10549.6|10552|10550|10551.2|10549.2|44
1650882600000|2022-04-25 10:30:00|10552|10550|10553.5|10551.5|10553.7|10551.7|10551.6|10549.6|658
1650882900000|2022-04-25 10:35:00|10553.7|10551.7|10553.9|10551.9|10553.9|10551.9|10553.3|10551.3|549
1650883200000|2022-04-25 10:40:00|10554.3|10552.3|10553.9|10551.9|10554.7|10552.7|10553.9|10551.9|643
1650883500000|2022-04-25 10:45:00|10554.1|10552.1|10553.9|10551.9|10554.5|10552.5|10553.9|10551.9|621
1650883800000|2022-04-25 10:50:00|10553.5|10551.5|10551.6|10549.6|10553.5|10551.5|10551.2|10549.2|1263
1650884100000|2022-04-25 10:55:00|10551.4|10549.4|10549.2|10547.2|10551.4|10549.4|10548.7|10546.7|1635
1650884400000|2022-04-25 11:00:00|10549.4|10547.4|10549.6|10547.6|10549.6|10547.6|10548.3|10546.3|1445
1650884700000|2022-04-25 11:05:00|10549.2|10547.2|10548.3|10546.3|10549.6|10547.6|10548.1|10546.1|675
1650885000000|2022-04-25 11:10:00|10548.1|10546.1|10550.4|10548.4|10550.8|10548.8|10547.7|10545.7|1308
1650885300000|2022-04-25 11:15:00|10550.6|10548.6|10550.8|10548.8|10551.6|10549.6|10550|10548|455
1650885600000|2022-04-25 11:20:00|10550.6|10548.6|10551.6|10549.6|10552|10550|10550|10548|1539
1650885900000|2022-04-25 11:25:00|10551.8|10549.8|10550.8|10548.8|10552|10550|10550.4|10548.4|632
1650886200000|2022-04-25 11:30:00|10551.2|10549.2|10550|10548|10551.2|10549.2|10549.4|10547.4|1115
1650886500000|2022-04-25 11:35:00|10549.6|10547.6|10549.2|10547.2|10550|10548|10549.2|10547.2|1219
1650886800000|2022-04-25 11:40:00|10549.6|10547.6|10550.4|10548.4|10550.4|10548.4|10548.9|10546.9|975
1650887100000|2022-04-25 11:45:00|10550.2|10548.2|10553.1|10551.1|10553.1|10551.1|10550|10548|2077
1650887400000|2022-04-25 11:50:00|10552.8|10550.8|10553.9|10551.9|10554.7|10552.7|10552.8|10550.8|1067
1650887700000|2022-04-25 11:55:00|10554.1|10552.1|10556.3|10554.3|10557.1|10555.1|10553.9|10551.9|1639
1650888000000|2022-04-25 12:00:00|10555.9|10553.9|10558.2|10556.2|10558.6|10556.6|10555.9|10553.9|2086
1650888300000|2022-04-25 12:05:00|10559|10557|10556.3|10554.3|10559|10557|10555.9|10553.9|1339
1650888600000|2022-04-25 12:10:00|10556.5|10554.5|10554.3|10552.3|10557.1|10555.1|10553.9|10551.9|1244
1650888900000|2022-04-25 12:15:00|10554.7|10552.7|10551.2|10549.2|10554.7|10552.7|10550.8|10548.8|2052
1650889200000|2022-04-25 12:20:00|10550.4|10548.4|10551.2|10549.2|10552|10550|10549|10547|2353
1650889500000|2022-04-25 12:25:00|10550.8|10548.8|10551.6|10549.6|10552|10550|10550.4|10548.4|2574
1650889800000|2022-04-25 12:30:00|10552|10550|10553.3|10551.3|10553.5|10551.5|10551.2|10549.2|1740
1650890100000|2022-04-25 12:35:00|10553.1|10551.1|10553.9|10551.9|10554.3|10552.3|10552.8|10550.8|2124
1650890400000|2022-04-25 12:40:00|10554.1|10552.1|10554.3|10552.3|10555.1|10553.1|10553.9|10551.9|1979
1650890700000|2022-04-25 12:45:00|10554.7|10552.7|10553.5|10551.5|10554.7|10552.7|10553.1|10551.1|1942
1650891000000|2022-04-25 12:50:00|10553.9|10551.9|10553.9|10551.9|10554.7|10552.7|10553.5|10551.5|1621
1650891300000|2022-04-25 12:55:00|10554.3|10552.3|10554.3|10552.3|10554.7|10552.7|10553.9|10551.9|965
1650891600000|2022-04-25 13:00:00|10553.9|10551.9|10553.1|10551.1|10554.3|10552.3|10552.8|10550.8|1058
1650891900000|2022-04-25 13:05:00|10553.5|10551.5|10552.8|10550.8|10554.3|10552.3|10552.6|10550.6|1097
1650892200000|2022-04-25 13:10:00|10552.4|10550.4|10551.6|10549.6|10552.8|10550.8|10551.6|10549.6|1525
1650892500000|2022-04-25 13:15:00|10552|10550|10551.2|10549.2|10552.4|10550.4|10550.8|10548.8|2663
1650892800000|2022-04-25 13:20:00|10551.6|10549.6|10553.1|10551.1|10553.1|10551.1|10551.2|10549.2|2351
1650893100000|2022-04-25 13:25:00|10553.5|10551.5|10553.9|10551.9|10554.7|10552.7|10553.1|10551.1|2825
1650893400000|2022-04-25 13:30:00|10554.3|10552.3|10554.7|10552.7|10554.7|10552.7|10552.8|10550.8|2134
1650893700000|2022-04-25 13:35:00|10553.9|10551.9|10555.1|10553.1|10555.9|10553.9|10553.5|10551.5|3291
1650894000000|2022-04-25 13:40:00|10555.5|10553.5|10556.3|10554.3|10556.7|10554.7|10555.1|10553.1|2434
1650894300000|2022-04-25 13:45:00|10556.5|10554.5|10555.9|10553.9|10557.1|10555.1|10555.5|10553.5|2606
1650894600000|2022-04-25 13:50:00|10556.3|10554.3|10557.4|10555.4|10557.8|10555.8|10555.5|10553.5|2494
1650894900000|2022-04-25 13:55:00|10557.1|10555.1|10557.8|10555.8|10557.8|10555.8|10555.9|10553.9|2667
1650895200000|2022-04-25 14:00:00|10557.4|10555.4|10559|10557|10559.4|10557.4|10557.1|10555.1|7720
1650895500000|2022-04-25 14:05:00|10559.2|10557.2|10560.6|10558.6|10561|10559|10559|10557|3014
1650895800000|2022-04-25 14:10:00|10560.2|10558.2|10561.4|10559.4|10561.4|10559.4|10560.2|10558.2|5406
1650896100000|2022-04-25 14:15:00|10562.1|10560.1|10561|10559|10564.1|10562.1|10560.6|10558.6|5938
1650896400000|2022-04-25 14:20:00|10561.4|10559.4|10560.6|10558.6|10561.9|10559.9|10560.6|10558.6|2499
1650896700000|2022-04-25 14:25:00|10561|10559|10560.2|10558.2|10561.4|10559.4|10559.6|10557.6|1300
1650897000000|2022-04-25 14:30:00|10559.8|10557.8|10559.8|10557.8|10560.6|10558.6|10559.8|10557.8|2295
1650897300000|2022-04-25 14:35:00|10560|10558|10559.4|10557.4|10560.2|10558.2|10559|10557|1353
1650897600000|2022-04-25 14:40:00|10559.2|10557.2|10559.8|10557.8|10560.2|10558.2|10558.2|10556.2|1561
1650897900000|2022-04-25 14:45:00|10559.4|10557.4|10559.4|10557.4|10559.8|10557.8|10558.6|10556.6|1287
1650898200000|2022-04-25 14:50:00|10559|10557|10561.7|10559.7|10561.7|10559.7|10559|10557|1755
1650898500000|2022-04-25 14:55:00|10562.1|10560.1|10565.3|10563.3|10565.3|10563.3|10562.1|10560.1|2910
1650898800000|2022-04-25 15:00:00|10564.9|10562.9|10563.7|10561.7|10567.2|10565.2|10563.7|10561.7|4616
1650899100000|2022-04-25 15:05:00|10564.1|10562.1|10566|10564|10566|10564|10563.3|10561.3|2349
1650899400000|2022-04-25 15:10:00|10566.4|10564.4|10567.2|10565.2|10568|10566|10566.4|10564.4|3309
1650899700000|2022-04-25 15:15:00|10567.6|10565.6|10568.8|10566.8|10569.6|10567.6|10567.6|10565.6|3918
1650900000000|2022-04-25 15:20:00|10568.6|10566.6|10568|10566|10568.8|10566.8|10567.6|10565.6|2490
1650900300000|2022-04-25 15:25:00|10567.6|10565.6|10566|10564|10568|10566|10566|10564|3772
1650900600000|2022-04-25 15:30:00|10565.8|10563.8|10565.6|10563.6|10566|10564|10565.3|10563.3|3561
1650900900000|2022-04-25 15:35:00|10565.3|10563.3|10565.6|10563.6|10566|10564|10564.9|10562.9|3136
1650901200000|2022-04-25 15:40:00|10565.3|10563.3|10564.9|10562.9|10565.3|10563.3|10564.9|10562.9|754
1650901500000|2022-04-25 15:45:00|10565.3|10563.3|10564.5|10562.5|10565.6|10563.6|10564.5|10562.5|1704
1650901800000|2022-04-25 15:50:00|10564.9|10562.9|10564.3|10562.3|10565.6|10563.6|10564.1|10562.1|2094
1650902100000|2022-04-25 15:55:00|10564.1|10562.1|10562.5|10560.5|10564.5|10562.5|10562.5|10560.5|1228
1650902400000|2022-04-25 16:00:00|10562.9|10560.9|10564.1|10562.1|10564.1|10562.1|10562.1|10560.1|1054
1650902700000|2022-04-25 16:05:00|10563.7|10561.7|10563.3|10561.3|10564.5|10562.5|10562.9|10560.9|1849
1650903000000|2022-04-25 16:10:00|10562.9|10560.9|10561.7|10559.7|10563.3|10561.3|10561.7|10559.7|1156
1650903300000|2022-04-25 16:15:00|10562.1|10560.1|10559|10557|10562.1|10560.1|10559|10557|3025
1650903600000|2022-04-25 16:20:00|10558.8|10556.8|10560.2|10558.2|10560.6|10558.6|10558.6|10556.6|1460
1650903900000|2022-04-25 16:25:00|10560|10558|10558.6|10556.6|10560.2|10558.2|10558.6|10556.6|1014
1650904200000|2022-04-25 16:30:00|10558.2|10556.2|10559.8|10557.8|10560.6|10558.6|10558.2|10556.2|2712
1650904500000|2022-04-25 16:35:00|10559.4|10557.4|10557.1|10555.1|10559.4|10557.4|10557.1|10555.1|1623
1650904800000|2022-04-25 16:40:00|10557.4|10555.4|10557.4|10555.4|10557.8|10555.8|10557.1|10555.1|1409
1650905100000|2022-04-25 16:45:00|10557.3|10555.3|10557.8|10555.8|10558.6|10556.6|10557.1|10555.1|732
1650905400000|2022-04-25 16:50:00|10557.4|10555.4|10559|10557|10559|10557|10557.4|10555.4|1215
1650905700000|2022-04-25 16:55:00|10558.6|10556.6|10558.6|10556.6|10559|10557|10558.6|10556.6|290
1650906000000|2022-04-25 17:00:00|10558.2|10556.2|10557.4|10555.4|10558.2|10556.2|10557.1|10555.1|920
1650906300000|2022-04-25 17:05:00|10557.1|10555.1|10556.7|10554.7|10557.1|10555.1|10556.7|10554.7|1626
1650906600000|2022-04-25 17:10:00|10556.3|10554.3|10555.9|10553.9|10556.3|10554.3|10555.3|10553.3|1365
1650906900000|2022-04-25 17:15:00|10555.5|10553.5|10555.5|10553.5|10555.9|10553.9|10555.1|10553.1|1138
1650907200000|2022-04-25 17:20:00|10555.9|10553.9|10556.3|10554.3|10556.7|10554.7|10555.5|10553.5|1447
1650907500000|2022-04-25 17:25:00|10556.1|10554.1|10555.9|10553.9|10557.4|10555.4|10555.9|10553.9|1430
1650907800000|2022-04-25 17:30:00|10556.3|10554.3|10557.1|10555.1|10557.3|10555.3|10555.9|10553.9|1430
1650908100000|2022-04-25 17:35:00|10556.9|10554.9|10557.8|10555.8|10557.8|10555.8|10556.9|10554.9|1843
1650908400000|2022-04-25 17:40:00|10557.4|10555.4|10557.1|10555.1|10557.8|10555.8|10556.5|10554.5|1583
1650908700000|2022-04-25 17:45:00|10557.3|10555.3|10556.3|10554.3|10557.4|10555.4|10556.3|10554.3|1339
1650909000000|2022-04-25 17:50:00|10556.7|10554.7|10557.1|10555.1|10557.4|10555.4|10556.3|10554.3|993
1650909300000|2022-04-25 17:55:00|10557.4|10555.4|10556.3|10554.3|10557.4|10555.4|10556.3|10554.3|784
1650909600000|2022-04-25 18:00:00|10556.7|10554.7|10555.9|10553.9|10556.7|10554.7|10555.5|10553.5|729
1650909900000|2022-04-25 18:05:00|10555.5|10553.5|10555.1|10553.1|10556.3|10554.3|10554.7|10552.7|1214
1650910200000|2022-04-25 18:10:00|10554.7|10552.7|10553.5|10551.5|10555.1|10553.1|10553.5|10551.5|2106
1650910500000|2022-04-25 18:15:00|10553.1|10551.1|10553.1|10551.1|10553.9|10551.9|10553|10551|1348
1650910800000|2022-04-25 18:20:00|10552.8|10550.8|10553.1|10551.1|10553.5|10551.5|10552.8|10550.8|976
1650911100000|2022-04-25 18:25:00|10553.5|10551.5|10552.4|10550.4|10553.5|10551.5|10552|10550|1506
1650911400000|2022-04-25 18:30:00|10552.8|10550.8|10552.4|10550.4|10553.1|10551.1|10552.4|10550.4|1871
1650911700000|2022-04-25 18:35:00|10552.6|10550.6|10553.1|10551.1|10553.5|10551.5|10552.4|10550.4|983
1650912000000|2022-04-25 18:40:00|10552.8|10550.8|10550.4|10548.4|10553|10551|10550|10548|2826
1650912300000|2022-04-25 18:45:00|10550.8|10548.8|10548.5|10546.5|10550.8|10548.8|10548.5|10546.5|3906
1650912600000|2022-04-25 18:50:00|10548.7|10546.7|10548.9|10546.9|10549.6|10547.6|10547.3|10545.3|3276
1650912900000|2022-04-25 18:55:00|10549.2|10547.2|10546.9|10544.9|10549.2|10547.2|10544.9|10542.9|5987
1650913200000|2022-04-25 19:00:00|10547.3|10545.3|10549.2|10547.2|10549.6|10547.6|10546.9|10544.9|5286
1650913500000|2022-04-25 19:05:00|10548.9|10546.9|10550|10548|10550|10548|10548.9|10546.9|1347
1650913800000|2022-04-25 19:10:00|10549.6|10547.6|10549.6|10547.6|10550.4|10548.4|10549.2|10547.2|1288
1650914100000|2022-04-25 19:15:00|10550|10548|10549.2|10547.2|10550.8|10548.8|10548.9|10546.9|727
1650914400000|2022-04-25 19:20:00|10548.9|10546.9|10549.2|10547.2|10549.6|10547.6|10548.9|10546.9|1388
1650914700000|2022-04-25 19:25:00|10548.9|10546.9|10550.4|10548.4|10550.4|10548.4|10548.9|10546.9|1165
1650915000000|2022-04-25 19:30:00|10550.2|10548.2|10550.4|10548.4|10550.4|10548.4|10549.4|10547.4|1671
1650915300000|2022-04-25 19:35:00|10550|10548|10547.7|10545.7|10550|10548|10547.3|10545.3|1209
1650915600000|2022-04-25 19:40:00|10547.9|10545.9|10547.7|10545.7|10548.9|10546.9|10547.7|10545.7|770
1650915900000|2022-04-25 19:45:00|10547.3|10545.3|10546.9|10544.9|10547.7|10545.7|10546.5|10544.5|1830
1650916200000|2022-04-25 19:50:00|10547.3|10545.3|10545.7|10543.7|10547.7|10545.7|10545.7|10543.7|1527
1650916500000|2022-04-25 19:55:00|10546.1|10544.1|10547.7|10545.7|10548.9|10546.9|10545.3|10543.3|14675
1650916800000|2022-04-25 20:00:00|10547.9|10545.9|10548.5|10546.5|10548.9|10546.9|10546.5|10544.5|3276
1650917100000|2022-04-25 20:05:00|10548.9|10546.9|10547.7|10545.7|10548.9|10546.9|10547.7|10545.7|974
1650917400000|2022-04-25 20:10:00|10548.1|10546.1|10547.7|10545.7|10548.5|10546.5|10546.9|10544.9|1739
1650917700000|2022-04-25 20:15:00|10547.5|10545.5|10547.7|10545.7|10548.1|10546.1|10547.3|10545.3|540
1650918000000|2022-04-25 20:20:00|10548.1|10546.1|10546.9|10544.9|10548.1|10546.1|10546.9|10544.9|335
1650918300000|2022-04-25 20:25:00|10546.7|10544.7|10546.9|10544.9|10547.3|10545.3|10546.5|10544.5|273
1650918600000|2022-04-25 20:30:00|10547.3|10545.3|10548.5|10546.5|10548.5|10546.5|10547.3|10545.3|1064
1650918900000|2022-04-25 20:35:00|10548.9|10546.9|10547.7|10545.7|10548.9|10546.9|10547.7|10545.7|1112
1650919200000|2022-04-25 20:40:00|10547.5|10545.5|10547.7|10545.7|10548.5|10546.5|10547.5|10545.5|862
1650919500000|2022-04-25 20:45:00|10548.1|10546.1|10547.3|10545.3|10548.1|10546.1|10547.3|10545.3|785
1650919800000|2022-04-25 20:50:00|10547.5|10545.5|10547.7|10545.7|10547.7|10545.7|10547.3|10545.3|620
1650920100000|2022-04-25 20:55:00|10547.5|10545.5|10547.3|10545.3|10547.7|10545.7|10547.1|10545.1|418
1650924000000|2022-04-25 22:00:00|10544.8|10542.8|10545.7|10543.7|10546.5|10544.5|10543|10541|1178
1650924300000|2022-04-25 22:05:00|10545.9|10543.9|10547.5|10545.5|10547.7|10545.7|10545.5|10543.5|262
1650924600000|2022-04-25 22:10:00|10547.3|10545.3|10546.9|10544.9|10547.5|10545.5|10546.9|10544.9|63
1650924900000|2022-04-25 22:15:00|10547.3|10545.3|10547.7|10545.7|10547.7|10545.7|10547.3|10545.3|51
1650925200000|2022-04-25 22:20:00|10548.1|10546.1|10548.5|10546.5|10548.5|10546.5|10548.1|10546.1|105
1650925500000|2022-04-25 22:25:00|10548.7|10546.7|10548.9|10546.9|10549.6|10547.6|10548.5|10546.5|99
1650925800000|2022-04-25 22:30:00|10549|10547|10549.6|10547.6|10550|10548|10549|10547|45
1650926100000|2022-04-25 22:35:00|10549.8|10547.8|10550.8|10548.8|10551.6|10549.6|10549.8|10547.8|324
1650926400000|2022-04-25 22:40:00|10551.2|10549.2|10550.4|10548.4|10551.4|10549.4|10550|10548|203
1650926700000|2022-04-25 22:45:00|10550.2|10548.2|10550.4|10548.4|10550.4|10548.4|10549.8|10547.8|42
1650927000000|2022-04-25 22:50:00|10550|10548|10550|10548|10550|10548|10548.9|10546.9|161
1650927300000|2022-04-25 22:55:00|10549.4|10547.4|10548.3|10546.3|10549.4|10547.4|10548.3|10546.3|66
1650927600000|2022-04-25 23:00:00|10548.1|10546.1|10547.3|10545.3|10548.3|10546.3|10546.3|10544.3|471
1650927900000|2022-04-25 23:05:00|10546.9|10544.9|10547.3|10545.3|10547.7|10545.7|10546.7|10544.7|259
1650928200000|2022-04-25 23:10:00|10546.9|10544.9|10547.7|10545.7|10548.5|10546.5|10546.9|10544.9|94
1650928500000|2022-04-25 23:15:00|10547.9|10545.9|10547.7|10545.7|10547.9|10545.9|10547.3|10545.3|66
1650928800000|2022-04-25 23:20:00|10548.1|10546.1|10547.7|10545.7|10548.3|10546.3|10547.7|10545.7|227
1650929100000|2022-04-25 23:25:00|10548.1|10546.1|10548.1|10546.1|10548.5|10546.5|10547.9|10545.9|160
1650929400000|2022-04-25 23:30:00|10547.9|10545.9|10546.9|10544.9|10548.1|10546.1|10546.5|10544.5|244
1650929700000|2022-04-25 23:35:00|10546.7|10544.7|10548.5|10546.5|10548.5|10546.5|10546.7|10544.7|242
1650930000000|2022-04-25 23:40:00|10548.1|10546.1|10547.3|10545.3|10548.1|10546.1|10547.3|10545.3|195
1650930300000|2022-04-25 23:45:00|10547.5|10545.5|10549.4|10547.4|10550|10548|10547.5|10545.5|185
1650930600000|2022-04-25 23:50:00|10549.2|10547.2|10550|10548|10550|10548|10548.5|10546.5|134
1650930900000|2022-04-25 23:55:00|10550.2|10548.2|10550|10548|10550.4|10548.4|10550|10548|148
1650931200000|2022-04-26 00:00:00|10549.8|10547.8|10550.8|10548.8|10552|10550|10549.6|10547.6|699
1650931500000|2022-04-26 00:05:00|10551|10549|10551.6|10549.6|10552|10550|10550.4|10548.4|242
1650931800000|2022-04-26 00:10:00|10551.8|10549.8|10552.8|10550.8|10552.8|10550.8|10551.6|10549.6|687
1650932100000|2022-04-26 00:15:00|10553.1|10551.1|10552.4|10550.4|10553.3|10551.3|10552|10550|332
1650932400000|2022-04-26 00:20:00|10552.2|10550.2|10553.7|10551.7|10553.7|10551.7|10551.6|10549.6|637
1650932700000|2022-04-26 00:25:00|10554.3|10552.3|10553.9|10551.9|10554.7|10552.7|10553.9|10551.9|927
1650933000000|2022-04-26 00:30:00|10553.3|10551.3|10553.5|10551.5|10553.9|10551.9|10552.8|10550.8|424
1650933300000|2022-04-26 00:35:00|10553.1|10551.1|10552|10550|10553.5|10551.5|10552|10550|574
1650933600000|2022-04-26 00:40:00|10552.4|10550.4|10552.8|10550.8|10552.8|10550.8|10550.6|10548.6|837
1650933900000|2022-04-26 00:45:00|10552.6|10550.6|10552|10550|10552.6|10550.6|10551.2|10549.2|471
1650934200000|2022-04-26 00:50:00|10551.6|10549.6|10550|10548|10552|10550|10549.6|10547.6|870
1650934500000|2022-04-26 00:55:00|10549.8|10547.8|10549.6|10547.6|10550.4|10548.4|10549|10547|344
1650934800000|2022-04-26 01:00:00|10549.4|10547.4|10549.4|10547.4|10550.4|10548.4|10549.2|10547.2|103
1650935100000|2022-04-26 01:05:00|10549.6|10547.6|10550.4|10548.4|10550.8|10548.8|10549.6|10547.6|148
1650935400000|2022-04-26 01:10:00|10550.6|10548.6|10548.9|10546.9|10550.8|10548.8|10548.9|10546.9|349
1650935700000|2022-04-26 01:15:00|10549.2|10547.2|10548.7|10546.7|10549.2|10547.2|10548.1|10546.1|94
1650936000000|2022-04-26 01:20:00|10548.9|10546.9|10548.1|10546.1|10548.9|10546.9|10547.3|10545.3|213
1650936300000|2022-04-26 01:25:00|10547.7|10545.7|10548.1|10546.1|10548.3|10546.3|10547.7|10545.7|230
1650936600000|2022-04-26 01:30:00|10547.7|10545.7|10547.5|10545.5|10548.1|10546.1|10547.3|10545.3|188
1650936900000|2022-04-26 01:35:00|10547.7|10545.7|10548.1|10546.1|10548.1|10546.1|10547.3|10545.3|95
1650937200000|2022-04-26 01:40:00|10548.5|10546.5|10548.5|10546.5|10548.5|10546.5|10547.7|10545.7|515
1650937500000|2022-04-26 01:45:00|10548.9|10546.9|10550|10548|10550|10548|10548.7|10546.7|750
1650937800000|2022-04-26 01:50:00|10549.6|10547.6|10548.9|10546.9|10550|10548|10548.5|10546.5|158
1650938100000|2022-04-26 01:55:00|10548.5|10546.5|10549.2|10547.2|10549.2|10547.2|10548.3|10546.3|90
1650938400000|2022-04-26 02:00:00|10549.6|10547.6|10549.4|10547.4|10550|10548|10549.2|10547.2|176
1650938700000|2022-04-26 02:05:00|10549.6|10547.6|10549.6|10547.6|10549.8|10547.8|10549.2|10547.2|86
1650939000000|2022-04-26 02:10:00|10549.4|10547.4|10549.2|10547.2|10549.6|10547.6|10549|10547|163
1650939300000|2022-04-26 02:15:00|10549.4|10547.4|10550|10548|10550|10548|10549.2|10547.2|265
1650939600000|2022-04-26 02:20:00|10549.6|10547.6|10548.9|10546.9|10549.6|10547.6|10548.9|10546.9|197
1650939900000|2022-04-26 02:25:00|10549.2|10547.2|10549.4|10547.4|10549.8|10547.8|10548.9|10546.9|82
1650940200000|2022-04-26 02:30:00|10549.6|10547.6|10549.6|10547.6|10550|10548|10549.6|10547.6|14
1650940500000|2022-04-26 02:35:00|10549.4|10547.4|10549.2|10547.2|10549.4|10547.4|10548.9|10546.9|118
1650940800000|2022-04-26 02:40:00|10549|10547|10548.1|10546.1|10549|10547|10548.1|10546.1|158
1650941100000|2022-04-26 02:45:00|10548.3|10546.3|10548.5|10546.5|10549.2|10547.2|10548.1|10546.1|100
1650941400000|2022-04-26 02:50:00|10548.1|10546.1|10548.7|10546.7|10548.9|10546.9|10547.9|10545.9|84
1650941700000|2022-04-26 02:55:00|10548.5|10546.5|10548.5|10546.5|10548.9|10546.9|10548.1|10546.1|79
1650942000000|2022-04-26 03:00:00|10548.9|10546.9|10548.1|10546.1|10548.9|10546.9|10548.1|10546.1|65
1650942300000|2022-04-26 03:05:00|10548.5|10546.5|10548.1|10546.1|10548.9|10546.9|10548.1|10546.1|160
1650942900000|2022-04-26 03:15:00|10547.7|10545.7|10545.7|10543.7|10547.7|10545.7|10545.3|10543.3|1032
1650943200000|2022-04-26 03:20:00|10545.9|10543.9|10544.2|10542.2|10545.9|10543.9|10543.8|10541.8|511
1650943500000|2022-04-26 03:25:00|10544.6|10542.6|10543.6|10541.6|10544.9|10542.9|10543.4|10541.4|159
1650943800000|2022-04-26 03:30:00|10543.4|10541.4|10543|10541|10545.3|10543.3|10543|10541|989
1650944100000|2022-04-26 03:35:00|10542.8|10540.8|10542.6|10540.6|10543|10541|10541.4|10539.4|686
1650944400000|2022-04-26 03:40:00|10542.4|10540.4|10541|10539|10542.4|10540.4|10541|10539|384
1650944700000|2022-04-26 03:45:00|10541.4|10539.4|10540.3|10538.3|10542.2|10540.2|10540.3|10538.3|1133
1650945000000|2022-04-26 03:50:00|10540.5|10538.5|10541|10539|10541.4|10539.4|10539.9|10537.9|537
1650945300000|2022-04-26 03:55:00|10541.4|10539.4|10541.8|10539.8|10542.2|10540.2|10541|10539|385
1650945600000|2022-04-26 04:00:00|10542.2|10540.2|10541|10539|10542.2|10540.2|10541|10539|283
1650945900000|2022-04-26 04:05:00|10541.2|10539.2|10541|10539|10541.4|10539.4|10540.3|10538.3|70
1650946200000|2022-04-26 04:10:00|10541.2|10539.2|10541.8|10539.8|10542|10540|10540.6|10538.6|418
1650946500000|2022-04-26 04:15:00|10542|10540|10541.4|10539.4|10542|10540|10541|10539|160
1650946800000|2022-04-26 04:20:00|10540.5|10538.5|10540.6|10538.6|10541|10539|10539.9|10537.9|800
1650947100000|2022-04-26 04:25:00|10540.8|10538.8|10540.6|10538.6|10541|10539|10540.3|10538.3|231
1650947400000|2022-04-26 04:30:00|10540.5|10538.5|10540.6|10538.6|10541|10539|10540.5|10538.5|304
1650947700000|2022-04-26 04:35:00|10540.8|10538.8|10541.4|10539.4|10541.4|10539.4|10540.6|10538.6|120
1650948000000|2022-04-26 04:40:00|10541|10539|10542.6|10540.6|10542.6|10540.6|10541|10539|789
1650948300000|2022-04-26 04:45:00|10542.4|10540.4|10542.2|10540.2|10542.6|10540.6|10542.2|10540.2|970
1650948600000|2022-04-26 04:50:00|10542.6|10540.6|10542.2|10540.2|10542.6|10540.6|10542.2|10540.2|198
1650948900000|2022-04-26 04:55:00|||||||||3117
1650949200000|2022-04-26 05:00:00|10541.8|10539.8|10541.4|10539.4|10541.8|10539.8|10541.4|10539.4|382
1650949500000|2022-04-26 05:05:00|10541|10539|10540.6|10538.6|10541|10539|10539.9|10537.9|797
1650949800000|2022-04-26 05:10:00|10540.8|10538.8|10541.8|10539.8|10542.2|10540.2|10540.6|10538.6|827
1650950100000|2022-04-26 05:15:00|10541.6|10539.6|10542.2|10540.2|10542.6|10540.6|10541.4|10539.4|669
1650950400000|2022-04-26 05:20:00|10541.8|10539.8|10542|10540|10542.2|10540.2|10541.4|10539.4|174
1650950700000|2022-04-26 05:25:00|10542.2|10540.2|10543.4|10541.4|10543.4|10541.4|10542.2|10540.2|3470
1650951000000|2022-04-26 05:30:00|10543|10541|10544.2|10542.2|10544.2|10542.2|10543|10541|351
1650951300000|2022-04-26 05:35:00|10543.8|10541.8|10544.6|10542.6|10544.6|10542.6|10543.8|10541.8|389
1650951600000|2022-04-26 05:40:00|10544.4|10542.4|10543.8|10541.8|10544.6|10542.6|10543.8|10541.8|105
1650951900000|2022-04-26 05:45:00|10543.4|10541.4|10544.6|10542.6|10544.9|10542.9|10543.4|10541.4|486
1650952200000|2022-04-26 05:50:00|10544.4|10542.4|10544.9|10542.9|10544.9|10542.9|10544.2|10542.2|268
1650952500000|2022-04-26 05:55:00|10544.6|10542.6|10545.7|10543.7|10546.1|10544.1|10544.6|10542.6|483
1650952800000|2022-04-26 06:00:00|10545.3|10543.3|10544.2|10542.2|10546.1|10544.1|10543.8|10541.8|1235
1650953100000|2022-04-26 06:05:00|10544.4|10542.4|10545.7|10543.7|10546.1|10544.1|10544.2|10542.2|763
1650953400000|2022-04-26 06:10:00|10545.5|10543.5|10546.9|10544.9|10546.9|10544.9|10545.5|10543.5|1273
1650953700000|2022-04-26 06:15:00|10547.3|10545.3|10548.1|10546.1|10548.5|10546.5|10546.9|10544.9|954
1650954000000|2022-04-26 06:20:00|10548.3|10546.3|10547.3|10545.3|10548.3|10546.3|10546.7|10544.7|686
1650954300000|2022-04-26 06:25:00|10546.9|10544.9|10546.9|10544.9|10547.3|10545.3|10546.5|10544.5|232
1650954600000|2022-04-26 06:30:00|10547.1|10545.1|10547.3|10545.3|10547.7|10545.7|10546.9|10544.9|381
1650954900000|2022-04-26 06:35:00|10548.1|10546.1|10548.9|10546.9|10549.2|10547.2|10546.9|10544.9|2108
1650955200000|2022-04-26 06:40:00|10549.2|10547.2|10548.5|10546.5|10550.4|10548.4|10548.5|10546.5|1268
1650955500000|2022-04-26 06:45:00|10548.7|10546.7|10549.2|10547.2|10550|10548|10548.7|10546.7|690
1650955800000|2022-04-26 06:50:00|10549|10547|10548.5|10546.5|10549.2|10547.2|10548.1|10546.1|567
1650956100000|2022-04-26 06:55:00|10548.7|10546.7|10550.2|10548.2|10550.4|10548.4|10548.5|10546.5|279
1650956400000|2022-04-26 07:00:00|10550|10548|10549.6|10547.6|10550.8|10548.8|10549.6|10547.6|928
1650956700000|2022-04-26 07:05:00|10550|10548|10550.4|10548.4|10550.6|10548.6|10548.7|10546.7|828
1650957000000|2022-04-26 07:10:00|10550.8|10548.8|10551.6|10549.6|10551.8|10549.8|10550|10548|1468
1650957300000|2022-04-26 07:15:00|10551.4|10549.4|10551.2|10549.2|10552.4|10550.4|10550.8|10548.8|684
1650957600000|2022-04-26 07:20:00|10550.8|10548.8|10550.6|10548.6|10551.2|10549.2|10549.6|10547.6|1250
1650957900000|2022-04-26 07:25:00|10550.4|10548.4|10550.6|10548.6|10551.2|10549.2|10550|10548|236
1650958200000|2022-04-26 07:30:00|10550.8|10548.8|10548.9|10546.9|10550.8|10548.8|10548.5|10546.5|885
1650958500000|2022-04-26 07:35:00|10548.7|10546.7|10549.2|10547.2|10550|10548|10548.5|10546.5|725
1650958800000|2022-04-26 07:40:00|10549|10547|10548.9|10546.9|10549|10547|10548.1|10546.1|553
1650959100000|2022-04-26 07:45:00|10549.2|10547.2|10549.2|10547.2|10549.2|10547.2|10548.5|10546.5|203
1650959400000|2022-04-26 07:50:00|10548.9|10546.9|10549.6|10547.6|10549.6|10547.6|10548.5|10546.5|812
1650959700000|2022-04-26 07:55:00|10549.4|10547.4|10550|10548|10550.4|10548.4|10549.2|10547.2|211
1650960000000|2022-04-26 08:00:00|10550.4|10548.4|10551.2|10549.2|10551.2|10549.2|10549.6|10547.6|491
1650960300000|2022-04-26 08:05:00|10550.8|10548.8|10551.2|10549.2|10551.6|10549.6|10550|10548|622
1650960600000|2022-04-26 08:10:00|10550.8|10548.8|10552.4|10550.4|10552.8|10550.8|10550.8|10548.8|1055
1650960900000|2022-04-26 08:15:00|10552|10550|10551.2|10549.2|10552.4|10550.4|10551|10549|943
1650961200000|2022-04-26 08:20:00|10550.8|10548.8|10550.8|10548.8|10551.2|10549.2|10550.6|10548.6|494
1650961500000|2022-04-26 08:25:00|10551.2|10549.2|10552|10550|10552|10550|10551.2|10549.2|730
1650961800000|2022-04-26 08:30:00|10551.6|10549.6|10553.5|10551.5|10553.9|10551.9|10551.6|10549.6|1220
1650962100000|2022-04-26 08:35:00|10553.9|10551.9|10552.8|10550.8|10553.9|10551.9|10552.4|10550.4|1625
1650962400000|2022-04-26 08:40:00|10552.6|10550.6|10553.1|10551.1|10553.1|10551.1|10552.4|10550.4|154
1650962700000|2022-04-26 08:45:00|10552.8|10550.8|10552|10550|10552.8|10550.8|10552|10550|258
1650963000000|2022-04-26 08:50:00|10552.4|10550.4|10552.2|10550.2|10553|10551|10552|10550|319
1650963300000|2022-04-26 08:55:00|10552|10550|10552.4|10550.4|10552.8|10550.8|10551.6|10549.6|673
1650963600000|2022-04-26 09:00:00|10552|10550|10553.5|10551.5|10553.9|10551.9|10552|10550|541
1650963900000|2022-04-26 09:05:00|10553.3|10551.3|10553.5|10551.5|10553.5|10551.5|10553.1|10551.1|269
1650964200000|2022-04-26 09:10:00|10553.1|10551.1|10553.9|10551.9|10554.3|10552.3|10553.1|10551.1|876
1650964500000|2022-04-26 09:15:00|10554.1|10552.1|10553.9|10551.9|10554.3|10552.3|10553.5|10551.5|381
1650964800000|2022-04-26 09:20:00|10553.7|10551.7|10554.3|10552.3|10554.7|10552.7|10553.5|10551.5|312
1650965100000|2022-04-26 09:25:00|10554.7|10552.7|10554.7|10552.7|10554.7|10552.7|10553.9|10551.9|287
1650965400000|2022-04-26 09:30:00|10554.5|10552.5|10554.3|10552.3|10554.7|10552.7|10554.3|10552.3|127
1650965700000|2022-04-26 09:35:00|10553.9|10551.9|10553.5|10551.5|10553.9|10551.9|10553.5|10551.5|50
1650966000000|2022-04-26 09:40:00|10553.7|10551.7|10554.7|10552.7|10554.7|10552.7|10553.7|10551.7|350
1650966300000|2022-04-26 09:45:00|10554.5|10552.5|10553.9|10551.9|10555.5|10553.5|10553.9|10551.9|467
1650966600000|2022-04-26 09:50:00|10554.3|10552.3|10553.1|10551.1|10554.7|10552.7|10553.1|10551.1|325
1650966900000|2022-04-26 09:55:00|10553.5|10551.5|10553.9|10551.9|10553.9|10551.9|10553.1|10551.1|429
1650967200000|2022-04-26 10:00:00|10553.5|10551.5|10553.1|10551.1|10553.9|10551.9|10553.1|10551.1|485
1650967500000|2022-04-26 10:05:00|10553.5|10551.5|10552.4|10550.4|10553.5|10551.5|10552.4|10550.4|509
1650967800000|2022-04-26 10:10:00|10552|10550|10552|10550|10552|10550|10550.8|10548.8|1710
1650968100000|2022-04-26 10:15:00|10552.4|10550.4|10553.5|10551.5|10553.7|10551.7|10552.4|10550.4|625
1650968400000|2022-04-26 10:20:00|10553.1|10551.1|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|236
1650968700000|2022-04-26 10:25:00|10553.9|10551.9|10554.7|10552.7|10554.7|10552.7|10553.5|10551.5|428
1650969000000|2022-04-26 10:30:00|10554.3|10552.3|10553.5|10551.5|10554.5|10552.5|10553.1|10551.1|677
1650969300000|2022-04-26 10:35:00|10553.9|10551.9|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|694
1650969600000|2022-04-26 10:40:00|10553.9|10551.9|10552.8|10550.8|10553.9|10551.9|10552.8|10550.8|1056
1650969900000|2022-04-26 10:45:00|10553.1|10551.1|10553.5|10551.5|10553.5|10551.5|10552.8|10550.8|331
1650970200000|2022-04-26 10:50:00|10553.1|10551.1|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|383
1650970500000|2022-04-26 10:55:00|10553.7|10551.7|10553.9|10551.9|10553.9|10551.9|10553.5|10551.5|784
1650970800000|2022-04-26 11:00:00|10553.5|10551.5|10553.9|10551.9|10554.3|10552.3|10553.5|10551.5|235
1650971100000|2022-04-26 11:05:00|10553.5|10551.5|10553.5|10551.5|10553.5|10551.5|10553.1|10551.1|303
1650971400000|2022-04-26 11:10:00|10553.9|10551.9|10554.7|10552.7|10554.7|10552.7|10553.5|10551.5|561
1650971700000|2022-04-26 11:15:00|10555.1|10553.1|10555.5|10553.5|10556.3|10554.3|10555.1|10553.1|1150
1650972000000|2022-04-26 11:20:00|10555.1|10553.1|10553.9|10551.9|10555.1|10553.1|10553.7|10551.7|1016
1650972300000|2022-04-26 11:25:00|10554.3|10552.3|10554.7|10552.7|10554.7|10552.7|10554.3|10552.3|824
1650972600000|2022-04-26 11:30:00|10554.3|10552.3|10554.7|10552.7|10555.1|10553.1|10553.7|10551.7|1974
1650972900000|2022-04-26 11:35:00|10554.9|10552.9|10554.7|10552.7|10555.1|10553.1|10554.3|10552.3|120
1650973200000|2022-04-26 11:40:00|10554.3|10552.3|10555.1|10553.1|10555.5|10553.5|10554.3|10552.3|671
1650973500000|2022-04-26 11:45:00|10555.5|10553.5|10557.8|10555.8|10557.8|10555.8|10555.5|10553.5|3213
1650973800000|2022-04-26 11:50:00|10557.6|10555.6|10557.1|10555.1|10558.2|10556.2|10556.7|10554.7|1267
1650974100000|2022-04-26 11:55:00|10557.4|10555.4|10558.2|10556.2|10558.2|10556.2|10556.7|10554.7|1425
1650974400000|2022-04-26 12:00:00|10558.6|10556.6|10557.4|10555.4|10559.4|10557.4|10557.4|10555.4|1526
1650974700000|2022-04-26 12:05:00|10557.1|10555.1|10559|10557|10559|10557|10557.1|10555.1|1647
1650975000000|2022-04-26 12:10:00|10558.8|10556.8|10561.5|10559.5|10561.7|10559.7|10558.6|10556.6|3255
1650975300000|2022-04-26 12:15:00|10561.7|10559.7|10563.7|10561.7|10565.3|10563.3|10561.4|10559.4|3620
1650975600000|2022-04-26 12:20:00|10564.1|10562.1|10562.1|10560.1|10564.5|10562.5|10561.4|10559.4|3280
1650975900000|2022-04-26 12:25:00|10561.7|10559.7|10561.7|10559.7|10562.9|10560.9|10561.5|10559.5|3631
1650976200000|2022-04-26 12:30:00|10562.1|10560.1|10559.8|10557.8|10562.9|10560.9|10559.8|10557.8|3235
1650976500000|2022-04-26 12:35:00|10560.2|10558.2|10562.1|10560.1|10562.5|10560.5|10560.2|10558.2|12148
1650976800000|2022-04-26 12:40:00|10562.9|10560.9|10561.7|10559.7|10562.9|10560.9|10561.4|10559.4|3979
1650977100000|2022-04-26 12:45:00|10561.9|10559.9|10559.8|10557.8|10561.9|10559.9|10559|10557|3809
1650977400000|2022-04-26 12:50:00|10559.4|10557.4|10559.8|10557.8|10560.6|10558.6|10559|10557|3327
1650977700000|2022-04-26 12:55:00|10560|10558|10561.2|10559.2|10561.7|10559.7|10559.8|10557.8|5056
1650978000000|2022-04-26 13:00:00|10561.4|10559.4|10561.4|10559.4|10561.7|10559.7|10560.2|10558.2|4329
1650978300000|2022-04-26 13:05:00|10561.7|10559.7|10562.1|10560.1|10562.5|10560.5|10561.4|10559.4|2966
1650978600000|2022-04-26 13:10:00|10561.7|10559.7|10562.5|10560.5|10562.9|10560.9|10561.7|10559.7|1655
1650978900000|2022-04-26 13:15:00|10562.9|10560.9|10564.1|10562.1|10564.1|10562.1|10562.5|10560.5|4587
1650979200000|2022-04-26 13:20:00|10563.7|10561.7|10563.7|10561.7|10564.5|10562.5|10563.3|10561.3|3268
1650979500000|2022-04-26 13:25:00|10564.1|10562.1|10563.7|10561.7|10564.5|10562.5|10563.7|10561.7|1699
1650979800000|2022-04-26 13:30:00|10563.9|10561.9|10564.1|10562.1|10564.1|10562.1|10563.3|10561.3|1635
1650980100000|2022-04-26 13:35:00|10563.7|10561.7|10564.5|10562.5|10564.5|10562.5|10563.7|10561.7|1372
1650980400000|2022-04-26 13:40:00|10564.9|10562.9|10566|10564|10566.4|10564.4|10564.9|10562.9|2466
1650980700000|2022-04-26 13:45:00|10566.4|10564.4|10565.6|10563.6|10566.4|10564.4|10564.5|10562.5|4471
1650981000000|2022-04-26 13:50:00|10566|10564|10567.6|10565.6|10569|10567|10566|10564|9915
1650981300000|2022-04-26 13:55:00|10567.2|10565.2|10564.5|10562.5|10567.6|10565.6|10564.5|10562.5|16144
1650981600000|2022-04-26 14:00:00|10564.3|10562.3|10563.3|10561.3|10564.5|10562.5|10562.5|10560.5|5138
1650981900000|2022-04-26 14:05:00|10562.9|10560.9|10562.5|10560.5|10563.7|10561.7|10560.6|10558.6|3757
1650982200000|2022-04-26 14:10:00|10562.1|10560.1|10564.5|10562.5|10564.5|10562.5|10561.7|10559.7|2862
1650982500000|2022-04-26 14:15:00|10564.9|10562.9|10565.3|10563.3|10566|10564|10564.5|10562.5|2988
1650982800000|2022-04-26 14:20:00|10565.6|10563.6|10566|10564|10566|10564|10565.3|10563.3|2668
1650983100000|2022-04-26 14:25:00|10565.6|10563.6|10563.3|10561.3|10565.6|10563.6|10563.3|10561.3|2764
1650983400000|2022-04-26 14:30:00|10562.9|10560.9|10564.9|10562.9|10564.9|10562.9|10562.5|10560.5|2788
1650983700000|2022-04-26 14:35:00|10564.5|10562.5|10566|10564|10566|10564|10563.7|10561.7|3534
1650984000000|2022-04-26 14:40:00|10565.6|10563.6|10568.8|10566.8|10569.2|10567.2|10565.6|10563.6|5130
1650984300000|2022-04-26 14:45:00|10569.2|10567.2|10566|10564|10569.6|10567.6|10565.1|10563.1|4182
1650984600000|2022-04-26 14:50:00|10566.2|10564.2|10565.3|10563.3|10566.4|10564.4|10564.9|10562.9|2836
1650984900000|2022-04-26 14:55:00|10565.6|10563.6|10564.9|10562.9|10566|10564|10564.5|10562.5|1752
1650985200000|2022-04-26 15:00:00|10565.1|10563.1|10566.8|10564.8|10566.8|10564.8|10564.5|10562.5|1712
1650985500000|2022-04-26 15:05:00|10566.4|10564.4|10567.6|10565.6|10568.8|10566.8|10566.4|10564.4|2539
1650985800000|2022-04-26 15:10:00|10567.2|10565.2|10564.1|10562.1|10567.2|10565.2|10563.7|10561.7|1930
1650986100000|2022-04-26 15:15:00|10564.3|10562.3|10563.7|10561.7|10565.3|10563.3|10563.3|10561.3|1852
1650986400000|2022-04-26 15:20:00|10563.3|10561.3|10563.3|10561.3|10563.7|10561.7|10562.9|10560.9|2517
1650986700000|2022-04-26 15:25:00|10563.1|10561.1|10562.5|10560.5|10563.3|10561.3|10561.7|10559.7|2493
1650987000000|2022-04-26 15:30:00|10562.9|10560.9|10562.9|10560.9|10564.1|10562.1|10562.5|10560.5|2085
1650987300000|2022-04-26 15:35:00|10563.3|10561.3|10564.9|10562.9|10564.9|10562.9|10563.3|10561.3|1732
1650987600000|2022-04-26 15:40:00|10565.3|10563.3|10564.9|10562.9|10565.3|10563.3|10564.5|10562.5|1017
1650987900000|2022-04-26 15:45:00|10564.5|10562.5|10563.7|10561.7|10564.7|10562.7|10563.3|10561.3|1787
1650988200000|2022-04-26 15:50:00|10563.9|10561.9|10564.9|10562.9|10564.9|10562.9|10563.9|10561.9|1210
1650988500000|2022-04-26 15:55:00|10565.3|10563.3|10564.9|10562.9|10565.6|10563.6|10564.3|10562.3|1737
1650988800000|2022-04-26 16:00:00|10564.7|10562.7|10564.1|10562.1|10564.9|10562.9|10563.7|10561.7|1619
1650989100000|2022-04-26 16:05:00|10564.5|10562.5|10563.7|10561.7|10564.5|10562.5|10563.3|10561.3|1785
1650989400000|2022-04-26 16:10:00|10563.3|10561.3|10561.7|10559.7|10563.3|10561.3|10561.4|10559.4|15610
1650989700000|2022-04-26 16:15:00|10561.4|10559.4|10561.7|10559.7|10562.5|10560.5|10561|10559|2680
1650990000000|2022-04-26 16:20:00|10561.4|10559.4|10561.4|10559.4|10562.1|10560.1|10561|10559|1450
1650990300000|2022-04-26 16:25:00|10561|10559|10561|10559|10561.7|10559.7|10561|10559|922
1650990600000|2022-04-26 16:30:00|10561.2|10559.2|10560.6|10558.6|10561.4|10559.4|10560.6|10558.6|1639
1650990900000|2022-04-26 16:35:00|10561|10559|10561|10559|10561|10559|10560.6|10558.6|1274
1650991200000|2022-04-26 16:40:00|10561.4|10559.4|10561.4|10559.4|10561.4|10559.4|10560.2|10558.2|1684
1650991500000|2022-04-26 16:45:00|10561.7|10559.7|10561.4|10559.4|10561.7|10559.7|10561.4|10559.4|1361
1650991800000|2022-04-26 16:50:00|10561|10559|10560.6|10558.6|10561|10559|10559.8|10557.8|1901
1650992100000|2022-04-26 16:55:00|10561|10559|10560.6|10558.6|10561.4|10559.4|10560.2|10558.2|1423
1650992400000|2022-04-26 17:00:00|10561|10559|10563.7|10561.7|10564.9|10562.9|10561|10559|3616
1650992700000|2022-04-26 17:05:00|10564.1|10562.1|10563.3|10561.3|10564.1|10562.1|10562.9|10560.9|2866
1650993000000|2022-04-26 17:10:00|10563.7|10561.7|10565.6|10563.6|10565.6|10563.6|10563.3|10561.3|2820
1650993300000|2022-04-26 17:15:00|10565.3|10563.3|10565.8|10563.8|10566|10564|10564.3|10562.3|1815
1650993600000|2022-04-26 17:20:00|10566|10564|10565.6|10563.6|10566|10564|10564.9|10562.9|912
1650993900000|2022-04-26 17:25:00|10565.3|10563.3|10566|10564|10566.4|10564.4|10564.9|10562.9|663
1650994200000|2022-04-26 17:30:00|10566.4|10564.4|10566.4|10564.4|10566.8|10564.8|10565.6|10563.6|1535
1650994500000|2022-04-26 17:35:00|10566.8|10564.8|10565.6|10563.6|10566.8|10564.8|10565.6|10563.6|983
1650994800000|2022-04-26 17:40:00|10565.3|10563.3|10564.5|10562.5|10565.6|10563.6|10564.5|10562.5|1112
1650995100000|2022-04-26 17:45:00|10563.7|10561.7|10564.5|10562.5|10564.5|10562.5|10563.3|10561.3|691
1650995400000|2022-04-26 17:50:00|10564.3|10562.3|10564.5|10562.5|10564.9|10562.9|10564.1|10562.1|562
1650995700000|2022-04-26 17:55:00|10564.9|10562.9|10564.9|10562.9|10565.3|10563.3|10564.1|10562.1|1134
1650996000000|2022-04-26 18:00:00|10565.3|10563.3|10565.6|10563.6|10566|10564|10564.9|10562.9|284
1650996300000|2022-04-26 18:05:00|10566|10564|10566.4|10564.4|10566.4|10564.4|10565.6|10563.6|1068
1650996600000|2022-04-26 18:10:00|10566.2|10564.2|10566.4|10564.4|10566.8|10564.8|10566|10564|1759
1650996900000|2022-04-26 18:15:00|10566.8|10564.8|10564.9|10562.9|10566.8|10564.8|10564.5|10562.5|1669
1650997200000|2022-04-26 18:20:00|10564.5|10562.5|10563.9|10561.9|10564.5|10562.5|10563.3|10561.3|1666
1650997500000|2022-04-26 18:25:00|10564.1|10562.1|10564.9|10562.9|10564.9|10562.9|10563.7|10561.7|700
1650997800000|2022-04-26 18:30:00|10565.3|10563.3|10564.5|10562.5|10565.3|10563.3|10562.5|10560.5|2426
1650998100000|2022-04-26 18:35:00|10564.3|10562.3|10562.1|10560.1|10564.5|10562.5|10561.7|10559.7|1712
1650998400000|2022-04-26 18:40:00|10562.5|10560.5|10563.3|10561.3|10563.3|10561.3|10561.4|10559.4|2819
1650998700000|2022-04-26 18:45:00|10562.9|10560.9|10562.9|10560.9|10563.3|10561.3|10562.5|10560.5|1871
1650999000000|2022-04-26 18:50:00|10562.7|10560.7|10563.3|10561.3|10563.3|10561.3|10562.5|10560.5|1152
1650999300000|2022-04-26 18:55:00|10563.5|10561.5|10563.3|10561.3|10563.7|10561.7|10562.5|10560.5|2686
1650999600000|2022-04-26 19:00:00|10562.9|10560.9|10563.7|10561.7|10563.7|10561.7|10562.5|10560.5|2842
1650999900000|2022-04-26 19:05:00|10563.5|10561.5|10562.1|10560.1|10563.7|10561.7|10562.1|10560.1|661
1651000200000|2022-04-26 19:10:00|10561.7|10559.7|10562.5|10560.5|10562.9|10560.9|10561.4|10559.4|1036
1651000500000|2022-04-26 19:15:00|10562.3|10560.3|10563.7|10561.7|10563.7|10561.7|10561.7|10559.7|2817
1651000800000|2022-04-26 19:20:00|10564.1|10562.1|10565.3|10563.3|10565.3|10563.3|10563.7|10561.7|1221
1651001100000|2022-04-26 19:25:00|10565.6|10563.6|10566|10564|10566.4|10564.4|10565.3|10563.3|1733
1651001400000|2022-04-26 19:30:00|10566.4|10564.4|10567.2|10565.2|10567.6|10565.6|10566|10564|1689
1651001700000|2022-04-26 19:35:00|10567.6|10565.6|10567.6|10565.6|10568|10566|10567.2|10565.2|804
1651002000000|2022-04-26 19:40:00|10567.2|10565.2|10569.2|10567.2|10569.2|10567.2|10566.8|10564.8|1614
1651002300000|2022-04-26 19:45:00|10568.8|10566.8|10569.6|10567.6|10569.6|10567.6|10568.8|10566.8|1656
1651002600000|2022-04-26 19:50:00|10569.4|10567.4|10567.2|10565.2|10569.6|10567.6|10566.8|10564.8|2708
1651002900000|2022-04-26 19:55:00|10567.6|10565.6|10568.8|10566.8|10569.6|10567.6|10567.6|10565.6|3775
1651003200000|2022-04-26 20:00:00|10569.2|10567.2|10569.2|10567.2|10570.3|10568.3|10568.4|10566.4|2959
1651003500000|2022-04-26 20:05:00|10568.8|10566.8|10571.9|10569.9|10571.9|10569.9|10568.4|10566.4|2723
1651003800000|2022-04-26 20:10:00|10571.7|10569.7|10572.7|10570.7|10572.7|10570.7|10571.1|10569.1|3653
1651004100000|2022-04-26 20:15:00|10572.3|10570.3|10572.7|10570.7|10573.1|10571.1|10571.9|10569.9|3144
1651004400000|2022-04-26 20:20:00|10572.5|10570.5|10572.7|10570.7|10573.1|10571.1|10572.3|10570.3|2041
1651004700000|2022-04-26 20:25:00|10572.3|10570.3|10573.9|10571.9|10573.9|10571.9|10572.3|10570.3|2316
1651005000000|2022-04-26 20:30:00|10573.7|10571.7|10573.9|10571.9|10574.6|10572.6|10573.5|10571.5|3112
1651005300000|2022-04-26 20:35:00|10574.2|10572.2|10573.9|10571.9|10574.2|10572.2|10573.5|10571.5|1342
1651005600000|2022-04-26 20:40:00|10574|10572|10575|10573|10575|10573|10574|10572|1831
1651005900000|2022-04-26 20:45:00|10574.6|10572.6|10574.2|10572.2|10575.4|10573.4|10574.2|10572.2|1428
1651006200000|2022-04-26 20:50:00|10573.9|10571.9|10574.2|10572.2|10574.2|10572.2|10573.5|10571.5|1414
1651006500000|2022-04-26 20:55:00|10573.9|10571.9|10574.6|10572.6|10575|10573|10573.7|10571.7|2149
1651010400000|2022-04-26 22:00:00|10574.4|10572.4|10573.7|10571.7|10574.4|10572.4|10573.1|10571.1|415
1651010700000|2022-04-26 22:05:00|10573.5|10571.5|10572.3|10570.3|10573.7|10571.7|10572.3|10570.3|340
1651011000000|2022-04-26 22:10:00|10571.9|10569.9|10572.3|10570.3|10572.3|10570.3|10571.5|10569.5|291
1651011300000|2022-04-26 22:15:00|10571.9|10569.9|10571.9|10569.9|10572.3|10570.3|10571.1|10569.1|494
1651011600000|2022-04-26 22:20:00|10571.7|10569.7|10570.3|10568.3|10571.9|10569.9|10570.3|10568.3|435
1651011900000|2022-04-26 22:25:00|10570.5|10568.5|10570.5|10568.5|10570.7|10568.7|10570.3|10568.3|105
1651012200000|2022-04-26 22:30:00|10570.7|10568.7|10572.3|10570.3|10573.1|10571.1|10570.5|10568.5|518
1651012500000|2022-04-26 22:35:00|10571.9|10569.9|10571.5|10569.5|10571.9|10569.9|10571.5|10569.5|58
1651012800000|2022-04-26 22:40:00|10571.9|10569.9|10572.3|10570.3|10572.7|10570.7|10571.9|10569.9|186
1651013100000|2022-04-26 22:45:00|10572.7|10570.7|10571.9|10569.9|10572.7|10570.7|10571.9|10569.9|205
1651013400000|2022-04-26 22:50:00|10572.3|10570.3|10571.9|10569.9|10572.3|10570.3|10571.9|10569.9|81
1651013700000|2022-04-26 22:55:00|10572.7|10570.7|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|191
1651014000000|2022-04-26 23:00:00|10572.7|10570.7|10571.5|10569.5|10572.7|10570.7|10571.5|10569.5|242
1651014300000|2022-04-26 23:05:00|10571.1|10569.1|10570.5|10568.5|10571.1|10569.1|10570.3|10568.3|218
1651014600000|2022-04-26 23:10:00|10570.3|10568.3|10570.5|10568.5|10571.1|10569.1|10570.3|10568.3|164
1651014900000|2022-04-26 23:15:00|10570.3|10568.3|10570.7|10568.7|10571.1|10569.1|10570.3|10568.3|61
1651015200000|2022-04-26 23:20:00|10570.3|10568.3|10570.3|10568.3|10570.3|10568.3|10570.3|10568.3|118
1651015500000|2022-04-26 23:25:00|10570.5|10568.5|10570.9|10568.9|10571.1|10569.1|10570.3|10568.3|99
1651015800000|2022-04-26 23:30:00|10571.1|10569.1|10572.3|10570.3|10572.3|10570.3|10571.1|10569.1|100
1651016100000|2022-04-26 23:35:00|10572.1|10570.1|10572.7|10570.7|10572.7|10570.7|10571.9|10569.9|56
1651016400000|2022-04-26 23:40:00|10572.3|10570.3|10571.7|10569.7|10572.7|10570.7|10571.5|10569.5|311
1651016700000|2022-04-26 23:45:00|10571.5|10569.5|10571.1|10569.1|10572.7|10570.7|10571.1|10569.1|321
1651017000000|2022-04-26 23:50:00|10571.5|10569.5|10572.3|10570.3|10572.7|10570.7|10571.5|10569.5|137
1651017300000|2022-04-26 23:55:00|10572.1|10570.1|10571.1|10569.1|10572.3|10570.3|10570.7|10568.7|374
1651017600000|2022-04-27 00:00:00|10570.9|10568.9|10570.7|10568.7|10571.9|10569.9|10570.3|10568.3|420
1651017900000|2022-04-27 00:05:00|10570.3|10568.3|10569.9|10567.9|10570.5|10568.5|10569.9|10567.9|277
1651018200000|2022-04-27 00:10:00|10570.1|10568.1|10568.4|10566.4|10570.1|10568.1|10568.4|10566.4|354
1651018500000|2022-04-27 00:15:00|10568|10566|10568|10566|10568.4|10566.4|10567.6|10565.6|756
1651018800000|2022-04-27 00:20:00|10568.2|10566.2|10569.2|10567.2|10569.2|10567.2|10567.6|10565.6|319
1651019100000|2022-04-27 00:25:00|10569.4|10567.4|10570.7|10568.7|10570.7|10568.7|10569.2|10567.2|485
1651019400000|2022-04-27 00:30:00|10570.3|10568.3|10570.3|10568.3|10570.7|10568.7|10569.6|10567.6|234
1651019700000|2022-04-27 00:35:00|10569.9|10567.9|10569.8|10567.8|10569.9|10567.9|10569.2|10567.2|195
1651020000000|2022-04-27 00:40:00|10569.6|10567.6|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|194
1651020300000|2022-04-27 00:45:00|10569.8|10567.8|10569.2|10567.2|10569.9|10567.9|10569|10567|200
1651020600000|2022-04-27 00:50:00|10569|10567|10568.4|10566.4|10569.2|10567.2|10568.4|10566.4|98
1651020900000|2022-04-27 00:55:00|10568.6|10566.6|10569.4|10567.4|10569.9|10567.9|10568.4|10566.4|412
1651021200000|2022-04-27 01:00:00|10569.6|10567.6|10567.6|10565.6|10569.9|10567.9|10567.6|10565.6|315
1651021500000|2022-04-27 01:05:00|10567.8|10565.8|10568|10566|10568|10566|10567.6|10565.6|414
1651021800000|2022-04-27 01:10:00|10568.4|10566.4|10567.8|10565.8|10568.8|10566.8|10567.8|10565.8|266
1651022100000|2022-04-27 01:15:00|10568|10566|10568.8|10566.8|10568.8|10566.8|10567.6|10565.6|226
1651022400000|2022-04-27 01:20:00|10568.4|10566.4|10568.8|10566.8|10568.8|10566.8|10568|10566|213
1651022700000|2022-04-27 01:25:00|10569.2|10567.2|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|212
1651023000000|2022-04-27 01:30:00|10569.4|10567.4|10570.3|10568.3|10571.1|10569.1|10568|10566|1777
1651023300000|2022-04-27 01:35:00|10570.5|10568.5|10570.1|10568.1|10571.5|10569.5|10569.9|10567.9|608
1651023600000|2022-04-27 01:40:00|10569.9|10567.9|10569.2|10567.2|10570.3|10568.3|10568.4|10566.4|364
1651023900000|2022-04-27 01:45:00|10569.6|10567.6|10570.3|10568.3|10570.9|10568.9|10569.6|10567.6|340
1651024200000|2022-04-27 01:50:00|10570.7|10568.7|10571.5|10569.5|10571.5|10569.5|10570.3|10568.3|189
1651024500000|2022-04-27 01:55:00|10571.7|10569.7|10573.3|10571.3|10573.5|10571.5|10571.5|10569.5|725
1651024800000|2022-04-27 02:00:00|10573.5|10571.5|10575|10573|10575.8|10573.8|10573.5|10571.5|1260
1651025100000|2022-04-27 02:05:00|10574.8|10572.8|10576.6|10574.6|10577.2|10575.2|10574.8|10572.8|947
1651025400000|2022-04-27 02:10:00|10577|10575|10576.2|10574.2|10577|10575|10575.2|10573.2|1403
1651025700000|2022-04-27 02:15:00|10575.4|10573.4|10573.5|10571.5|10575.4|10573.4|10573.3|10571.3|603
1651026000000|2022-04-27 02:20:00|10573.9|10571.9|10572.7|10570.7|10573.9|10571.9|10572.3|10570.3|298
1651026300000|2022-04-27 02:25:00|10572.3|10570.3|10572.7|10570.7|10572.7|10570.7|10572.3|10570.3|145
1651026600000|2022-04-27 02:30:00|10573.1|10571.1|10570.3|10568.3|10573.1|10571.1|10570.3|10568.3|709
1651026900000|2022-04-27 02:35:00|10570.5|10568.5|10570.7|10568.7|10571.1|10569.1|10569.9|10567.9|302
1651027200000|2022-04-27 02:40:00|10570.9|10568.9|10569.9|10567.9|10570.9|10568.9|10569.9|10567.9|205
1651027500000|2022-04-27 02:45:00|10569.6|10567.6|10569.2|10567.2|10569.9|10567.9|10569|10567|288
1651027800000|2022-04-27 02:50:00|10568.8|10566.8|10568.6|10566.6|10569.4|10567.4|10568.4|10566.4|1038
1651028100000|2022-04-27 02:55:00|10568.4|10566.4|10567.2|10565.2|10568.8|10566.8|10566.8|10564.8|723
1651028400000|2022-04-27 03:00:00|10567|10565|10567.2|10565.2|10568.2|10566.2|10566.8|10564.8|745
1651028700000|2022-04-27 03:05:00|10567|10565|10565.6|10563.6|10567.2|10565.2|10565.6|10563.6|215
1651029000000|2022-04-27 03:10:00|10565.8|10563.8|10566.4|10564.4|10566.4|10564.4|10565.6|10563.6|475
1651029300000|2022-04-27 03:15:00|10566.6|10564.6|10566.4|10564.4|10567.2|10565.2|10566.4|10564.4|446
1651029600000|2022-04-27 03:20:00|10566.6|10564.6|10566|10564|10566.6|10564.6|10565.5|10563.5|411
1651029900000|2022-04-27 03:25:00|10565.8|10563.8|10564.5|10562.5|10566|10564|10563.1|10561.1|1161
1651030200000|2022-04-27 03:30:00|10564.7|10562.7|10564.9|10562.9|10565.8|10563.8|10564.1|10562.1|474
1651030500000|2022-04-27 03:35:00|10564.7|10562.7|10564.5|10562.5|10564.9|10562.9|10563.9|10561.9|578
1651030800000|2022-04-27 03:40:00|10564.7|10562.7|10564.9|10562.9|10565.3|10563.3|10564.5|10562.5|395
1651031100000|2022-04-27 03:45:00|10564.5|10562.5|10566.8|10564.8|10567.2|10565.2|10564.5|10562.5|670
1651031400000|2022-04-27 03:50:00|10566.4|10564.4|10564.7|10562.7|10566.4|10564.4|10564.7|10562.7|589
1651031700000|2022-04-27 03:55:00|10564.5|10562.5|10565.6|10563.6|10565.8|10563.8|10564.1|10562.1|195
1651032000000|2022-04-27 04:00:00|10565.8|10563.8|10566|10564|10567.2|10565.2|10565.6|10563.6|687
1651032300000|2022-04-27 04:05:00|10566.6|10564.6|10566.8|10564.8|10567.2|10565.2|10566.4|10564.4|284
1651032600000|2022-04-27 04:10:00|10566.6|10564.6|10566.4|10564.4|10566.8|10564.8|10566|10564|132
1651032900000|2022-04-27 04:15:00|10565.8|10563.8|10564.9|10562.9|10566.2|10564.2|10564.9|10562.9|265
1651033200000|2022-04-27 04:20:00|10565.1|10563.1|10565.1|10563.1|10565.1|10563.1|10564.1|10562.1|601
1651033500000|2022-04-27 04:25:00|10564.9|10562.9|10565.3|10563.3|10565.3|10563.3|10563.9|10561.9|303
1651033800000|2022-04-27 04:30:00|10565.5|10563.5|10564.7|10562.7|10566.2|10564.2|10564.7|10562.7|475
1651034100000|2022-04-27 04:35:00|10564.9|10562.9|10564.5|10562.5|10564.9|10562.9|10564.5|10562.5|91
1651034400000|2022-04-27 04:40:00|10564.9|10562.9|10564.5|10562.5|10565.6|10563.6|10564.1|10562.1|243
1651034700000|2022-04-27 04:45:00|10564.3|10562.3|10564.5|10562.5|10564.9|10562.9|10564.1|10562.1|218
1651035000000|2022-04-27 04:50:00|10564.1|10562.1|10564.1|10562.1|10564.3|10562.3|10563.7|10561.7|147
1651035300000|2022-04-27 04:55:00|10564.3|10562.3|10564.5|10562.5|10564.5|10562.5|10564.1|10562.1|16
1651035600000|2022-04-27 05:00:00|10564.1|10562.1|10565.3|10563.3|10565.3|10563.3|10564.1|10562.1|174
1651035900000|2022-04-27 05:05:00|10564.9|10562.9|10563.7|10561.7|10564.9|10562.9|10563.3|10561.3|194
1651036200000|2022-04-27 05:10:00|10563.9|10561.9|10564.7|10562.7|10564.9|10562.9|10563.7|10561.7|201
1651036500000|2022-04-27 05:15:00|10564.9|10562.9|10565.3|10563.3|10565.3|10563.3|10564.9|10562.9|358
1651036800000|2022-04-27 05:20:00|10565.1|10563.1|10566|10564|10566|10564|10564.9|10562.9|365
1651037100000|2022-04-27 05:25:00|10566.2|10564.2|10564.5|10562.5|10567.2|10565.2|10564.3|10562.3|1374
1651037400000|2022-04-27 05:30:00|10564.3|10562.3|10563.7|10561.7|10564.9|10562.9|10563.7|10561.7|182
1651037700000|2022-04-27 05:35:00|10563.3|10561.3|10563.5|10561.5|10564.1|10562.1|10562.9|10560.9|366
1651038000000|2022-04-27 05:40:00|10563.3|10561.3|10564.1|10562.1|10564.1|10562.1|10563.3|10561.3|279
1651038300000|2022-04-27 05:45:00|10564.5|10562.5|10564.5|10562.5|10564.9|10562.9|10563.7|10561.7|130
1651038600000|2022-04-27 05:50:00|10564.3|10562.3|10564.7|10562.7|10564.9|10562.9|10563.9|10561.9|251
1651038900000|2022-04-27 05:55:00|10564.9|10562.9|10565.3|10563.3|10565.6|10563.6|10563.7|10561.7|163
1651039200000|2022-04-27 06:00:00|10564.9|10562.9|10562.9|10560.9|10564.9|10562.9|10562.5|10560.5|871
1651039500000|2022-04-27 06:05:00|10563.1|10561.1|10562.7|10560.7|10564.7|10562.7|10562.3|10560.3|1123
1651039800000|2022-04-27 06:10:00|10562.5|10560.5|10563.7|10561.7|10564.3|10562.3|10562.1|10560.1|652
1651040100000|2022-04-27 06:15:00|10563.9|10561.9|10563.3|10561.3|10564.5|10562.5|10563.1|10561.1|937
1651040400000|2022-04-27 06:20:00|10562.9|10560.9|10563.3|10561.3|10563.7|10561.7|10562.9|10560.9|399
1651040700000|2022-04-27 06:25:00|10563.1|10561.1|10564.5|10562.5|10564.5|10562.5|10563.1|10561.1|794
1651041000000|2022-04-27 06:30:00|10564.3|10562.3|10562.5|10560.5|10564.3|10562.3|10562.5|10560.5|322
1651041300000|2022-04-27 06:35:00|10562.1|10560.1|10559.8|10557.8|10562.1|10560.1|10559|10557|1387
1651041600000|2022-04-27 06:40:00|10560.2|10558.2|10558.2|10556.2|10560.2|10558.2|10557.4|10555.4|1482
1651041900000|2022-04-27 06:45:00|10558.6|10556.6|10559|10557|10559.8|10557.8|10558.2|10556.2|595
1651042200000|2022-04-27 06:50:00|10559.4|10557.4|10558.6|10556.6|10559.4|10557.4|10558.2|10556.2|1053
1651042500000|2022-04-27 06:55:00|10559|10557|10559.8|10557.8|10559.8|10557.8|10558.6|10556.6|887
1651042800000|2022-04-27 07:00:00|10560.2|10558.2|10559|10557|10560.6|10558.6|10558.6|10556.6|1905
1651043100000|2022-04-27 07:05:00|10558.6|10556.6|10559.4|10557.4|10559.6|10557.6|10558.6|10556.6|816
1651043400000|2022-04-27 07:10:00|10559.8|10557.8|10560.2|10558.2|10560.2|10558.2|10559.4|10557.4|634
1651043700000|2022-04-27 07:15:00|10560|10558|10561.7|10559.7|10561.7|10559.7|10560|10558|265
1651044000000|2022-04-27 07:20:00|10561.4|10559.4|10562.9|10560.9|10562.9|10560.9|10561.4|10559.4|1734
1651044300000|2022-04-27 07:25:00|10563.3|10561.3|10567.6|10565.6|10567.6|10565.6|10562.9|10560.9|2655
1651044600000|2022-04-27 07:30:00|10567.4|10565.4|10565.6|10563.6|10567.6|10565.6|10565.3|10563.3|1175
1651044900000|2022-04-27 07:35:00|10565.3|10563.3|10562.5|10560.5|10566|10564|10562.5|10560.5|1719
1651045200000|2022-04-27 07:40:00|10562.7|10560.7|10562.9|10560.9|10563.1|10561.1|10561.7|10559.7|1116
1651045500000|2022-04-27 07:45:00|10562.7|10560.7|10562.9|10560.9|10563.7|10561.7|10562.1|10560.1|319
1651045800000|2022-04-27 07:50:00|10562.5|10560.5|10561.4|10559.4|10563.7|10561.7|10561.4|10559.4|775
1651046100000|2022-04-27 07:55:00|10561.5|10559.5|10559.8|10557.8|10562.1|10560.1|10559|10557|1059
1651046400000|2022-04-27 08:00:00|10559.6|10557.6|10558.6|10556.6|10559.8|10557.8|10557.4|10555.4|3032
1651046700000|2022-04-27 08:05:00|10558.8|10556.8|10560.6|10558.6|10560.6|10558.6|10558.8|10556.8|2075
1651047000000|2022-04-27 08:10:00|10560.2|10558.2|10561.4|10559.4|10561.7|10559.7|10560.2|10558.2|1344
1651047300000|2022-04-27 08:15:00|10561|10559|10561.4|10559.4|10561.4|10559.4|10560.2|10558.2|759
1651047600000|2022-04-27 08:20:00|10561.2|10559.2|10561.7|10559.7|10562.1|10560.1|10561|10559|1146
1651047900000|2022-04-27 08:25:00|10561.9|10559.9|10562.5|10560.5|10563.3|10561.3|10561.4|10559.4|673
1651048200000|2022-04-27 08:30:00|10562.7|10560.7|10563.3|10561.3|10564.1|10562.1|10562.5|10560.5|740
1651048500000|2022-04-27 08:35:00|10563.7|10561.7|10561.7|10559.7|10563.7|10561.7|10561.4|10559.4|411
1651048800000|2022-04-27 08:40:00|10561.5|10559.5|10561.2|10559.2|10561.7|10559.7|10560.6|10558.6|324
1651049100000|2022-04-27 08:45:00|10561|10559|10562.5|10560.5|10562.5|10560.5|10561|10559|438
1651049400000|2022-04-27 08:50:00|10562.7|10560.7|10563.3|10561.3|10563.7|10561.7|10562.5|10560.5|486
1651049700000|2022-04-27 08:55:00|10563.1|10561.1|10561.5|10559.5|10563.1|10561.1|10560.6|10558.6|520
1651050000000|2022-04-27 09:00:00|10561.7|10559.7|10560.6|10558.6|10561.7|10559.7|10559.8|10557.8|777
1651050300000|2022-04-27 09:05:00|10560.2|10558.2|10561.7|10559.7|10561.7|10559.7|10560.2|10558.2|757
1651050600000|2022-04-27 09:10:00|10561.5|10559.5|10561.7|10559.7|10562.1|10560.1|10561.4|10559.4|426
1651050900000|2022-04-27 09:15:00|10561.4|10559.4|10561.4|10559.4|10562.1|10560.1|10561.4|10559.4|306
1651051200000|2022-04-27 09:20:00|10561.5|10559.5|10561|10559|10562.1|10560.1|10560.8|10558.8|204
1651051500000|2022-04-27 09:25:00|10561.2|10559.2|10562.1|10560.1|10562.1|10560.1|10560.8|10558.8|179
1651051800000|2022-04-27 09:30:00|10561.7|10559.7|10562.9|10560.9|10562.9|10560.9|10561.5|10559.5|385
1651052100000|2022-04-27 09:35:00|10562.7|10560.7|10562.1|10560.1|10562.9|10560.9|10562.1|10560.1|163
1651052400000|2022-04-27 09:40:00|10561.9|10559.9|10561|10559|10562.1|10560.1|10561|10559|722
1651052700000|2022-04-27 09:45:00|10561.2|10559.2|10562.1|10560.1|10562.3|10560.3|10561|10559|538
1651053000000|2022-04-27 09:50:00|10562.3|10560.3|10562.5|10560.5|10562.9|10560.9|10561.9|10559.9|666
1651053300000|2022-04-27 09:55:00|10562.7|10560.7|10562.9|10560.9|10562.9|10560.9|10562.3|10560.3|197
1651053600000|2022-04-27 10:00:00|10562.1|10560.1|10561.7|10559.7|10562.1|10560.1|10561.5|10559.5|372
1651053900000|2022-04-27 10:05:00|10562.1|10560.1|10561.7|10559.7|10562.1|10560.1|10561.4|10559.4|471
1651054200000|2022-04-27 10:10:00|10561.5|10559.5|10563.3|10561.3|10563.3|10561.3|10561.4|10559.4|1131
1651054500000|2022-04-27 10:15:00|10563.5|10561.5|10561.7|10559.7|10563.7|10561.7|10561.7|10559.7|283
1651054800000|2022-04-27 10:20:00|10561.9|10559.9|10562.9|10560.9|10562.9|10560.9|10561.7|10559.7|510
1651055100000|2022-04-27 10:25:00|10563.3|10561.3|10563.3|10561.3|10564.5|10562.5|10563.3|10561.3|612
1651055400000|2022-04-27 10:30:00|10563.7|10561.7|10564.9|10562.9|10564.9|10562.9|10563.3|10561.3|445
1651055700000|2022-04-27 10:35:00|10564.7|10562.7|10565.6|10563.6|10566|10564|10564.7|10562.7|506
1651056000000|2022-04-27 10:40:00|10566|10564|10566.6|10564.6|10566.8|10564.8|10565.6|10563.6|1013
1651056300000|2022-04-27 10:45:00|10566.4|10564.4|10567.2|10565.2|10567.6|10565.6|10566|10564|1556
1651056600000|2022-04-27 10:50:00|10566.8|10564.8|10566|10564|10567.2|10565.2|10565.6|10563.6|737
1651056900000|2022-04-27 10:55:00|10566.4|10564.4|10565.6|10563.6|10566.6|10564.6|10565.3|10563.3|1327
1651057200000|2022-04-27 11:00:00|10565.5|10563.5|10566.6|10564.6|10566.6|10564.6|10564.7|10562.7|1094
1651057500000|2022-04-27 11:05:00|10566.8|10564.8|10568|10566|10568.8|10566.8|10566.4|10564.4|2327
1651057800000|2022-04-27 11:10:00|10567.8|10565.8|10568|10566|10568.4|10566.4|10566.8|10564.8|941
1651058100000|2022-04-27 11:15:00|10568.2|10566.2|10568.8|10566.8|10569.2|10567.2|10567.2|10565.2|1558
1651058400000|2022-04-27 11:20:00|10569.2|10567.2|10568|10566|10569.2|10567.2|10567.2|10565.2|2193
1651058700000|2022-04-27 11:25:00|10568.2|10566.2|10570.3|10568.3|10570.5|10568.5|10568|10566|1632
1651059000000|2022-04-27 11:30:00|10570.5|10568.5|10570.3|10568.3|10570.9|10568.9|10569.9|10567.9|477
1651059300000|2022-04-27 11:35:00|10570.1|10568.1|10569.2|10567.2|10570.1|10568.1|10568.4|10566.4|902
1651059600000|2022-04-27 11:40:00|10569.6|10567.6|10569.2|10567.2|10569.6|10567.6|10568.4|10566.4|650
1651059900000|2022-04-27 11:45:00|10569|10567|10569.9|10567.9|10569.9|10567.9|10568.4|10566.4|556
1651060200000|2022-04-27 11:50:00|10570.1|10568.1|10570.3|10568.3|10570.7|10568.7|10569.6|10567.6|1157
1651060500000|2022-04-27 11:55:00|10570.7|10568.7|10571.9|10569.9|10572.3|10570.3|10570.7|10568.7|1561
1651060800000|2022-04-27 12:00:00|10571.7|10569.7|10573.1|10571.1|10573.5|10571.5|10571.3|10569.3|1295
1651061100000|2022-04-27 12:05:00|10573.5|10571.5|10573.1|10571.1|10574.2|10572.2|10572.3|10570.3|1291
1651061400000|2022-04-27 12:10:00|10572.7|10570.7|10570.3|10568.3|10572.7|10570.7|10569.6|10567.6|1676
1651061700000|2022-04-27 12:15:00|10570.7|10568.7|10571.5|10569.5|10572.3|10570.3|10570.3|10568.3|1413
1651062000000|2022-04-27 12:20:00|10571.9|10569.9|10572.3|10570.3|10572.7|10570.7|10571.3|10569.3|1592
1651062300000|2022-04-27 12:25:00|10571.9|10569.9|10571.1|10569.1|10571.9|10569.9|10570.9|10568.9|1687
1651062600000|2022-04-27 12:30:00|10571.5|10569.5|10573.9|10571.9|10574.2|10572.2|10571.5|10569.5|1453
1651062900000|2022-04-27 12:35:00|10574.2|10572.2|10573.9|10571.9|10575|10573|10573.9|10571.9|1348
1651063200000|2022-04-27 12:40:00|10574|10572|10576.2|10574.2|10576.2|10574.2|10574|10572|1784
1651063500000|2022-04-27 12:45:00|10576.6|10574.6|10575|10573|10576.6|10574.6|10575|10573|2640
1651063800000|2022-04-27 12:50:00|10575.4|10573.4|10577.8|10575.8|10577.8|10575.8|10575.4|10573.4|4648
1651064100000|2022-04-27 12:55:00|10577.6|10575.6|10576.2|10574.2|10577.8|10575.8|10576.2|10574.2|3945
1651064400000|2022-04-27 13:00:00|10575.8|10573.8|10574.2|10572.2|10576.2|10574.2|10573.9|10571.9|11827
1651064700000|2022-04-27 13:05:00|10574.6|10572.6|10575.4|10573.4|10575.8|10573.8|10573.9|10571.9|3143
1651065000000|2022-04-27 13:10:00|10575.6|10573.6|10574.2|10572.2|10576.2|10574.2|10574.2|10572.2|1054
1651065300000|2022-04-27 13:15:00|10574.6|10572.6|10576|10574|10576|10574|10574.2|10572.2|1228
1651065600000|2022-04-27 13:20:00|10575.8|10573.8|10575|10573|10577.4|10575.4|10575|10573|1634
1651065900000|2022-04-27 13:25:00|10574.6|10572.6|10573.5|10571.5|10574.6|10572.6|10573.5|10571.5|1938
1651066200000|2022-04-27 13:30:00|10573.9|10571.9|10573.1|10571.1|10573.9|10571.9|10572.7|10570.7|2570
1651066500000|2022-04-27 13:35:00|10573.5|10571.5|10573.1|10571.1|10574.6|10572.6|10573.1|10571.1|1952
1651066800000|2022-04-27 13:40:00|10573.5|10571.5|10571.1|10569.1|10573.5|10571.5|10570.7|10568.7|1940
1651067100000|2022-04-27 13:45:00|10570.7|10568.7|10568|10566|10571.1|10569.1|10566|10564|5281
1651067400000|2022-04-27 13:50:00|10567.8|10565.8|10569.6|10567.6|10570.7|10568.7|10567.8|10565.8|3484
1651067700000|2022-04-27 13:55:00|10569.2|10567.2|10571.5|10569.5|10571.5|10569.5|10569.2|10567.2|1954
1651068000000|2022-04-27 14:00:00|10571.3|10569.3|10571.1|10569.1|10571.9|10569.9|10569.2|10567.2|2749
1651068300000|2022-04-27 14:05:00|10570.7|10568.7|10569.9|10567.9|10571.5|10569.5|10569.6|10567.6|5508
1651068600000|2022-04-27 14:10:00|10570.3|10568.3|10572.7|10570.7|10573.5|10571.5|10569.6|10567.6|9859
1651068900000|2022-04-27 14:15:00|10572.3|10570.3|10573.9|10571.9|10575|10573|10572.3|10570.3|2033
1651069200000|2022-04-27 14:20:00|10573.5|10571.5|10571.5|10569.5|10573.5|10571.5|10571.1|10569.1|2542
1651069500000|2022-04-27 14:25:00|10571.9|10569.9|10573.1|10571.1|10573.3|10571.3|10571.1|10569.1|1165
1651069800000|2022-04-27 14:30:00|10572.7|10570.7|10573.9|10571.9|10575|10573|10572.7|10570.7|1919
1651070100000|2022-04-27 14:35:00|10573.5|10571.5|10571.1|10569.1|10573.9|10571.9|10571.1|10569.1|2898
1651070400000|2022-04-27 14:40:00|10570.7|10568.7|10570.7|10568.7|10571.9|10569.9|10570.3|10568.3|2422
1651070700000|2022-04-27 14:45:00|10570.9|10568.9|10570.7|10568.7|10571.5|10569.5|10570.3|10568.3|1935
1651071000000|2022-04-27 14:50:00|10570.9|10568.9|10571.5|10569.5|10571.9|10569.9|10570.3|10568.3|2481
1651071300000|2022-04-27 14:55:00|10571.1|10569.1|10571.1|10569.1|10571.5|10569.5|10570.7|10568.7|2402
1651071600000|2022-04-27 15:00:00|10570.7|10568.7|10569.2|10567.2|10571.1|10569.1|10569.2|10567.2|4792
1651071900000|2022-04-27 15:05:00|10569.6|10567.6|10568.4|10566.4|10569.6|10567.6|10567.6|10565.6|2697
1651072200000|2022-04-27 15:10:00|10568.6|10566.6|10569.6|10567.6|10569.9|10567.9|10568.4|10566.4|2892
1651072500000|2022-04-27 15:15:00|10569.2|10567.2|10568|10566|10569.6|10567.6|10568|10566|1397
1651072800000|2022-04-27 15:20:00|10568.4|10566.4|10568.4|10566.4|10569.2|10567.2|10567.6|10565.6|2592
1651073100000|2022-04-27 15:25:00|10568.2|10566.2|10567.2|10565.2|10568.8|10566.8|10567.2|10565.2|1955
1651073400000|2022-04-27 15:30:00|10566.8|10564.8|10564.9|10562.9|10567.2|10565.2|10564.5|10562.5|3604
1651073700000|2022-04-27 15:35:00|10565.1|10563.1|10565.6|10563.6|10565.6|10563.6|10563.7|10561.7|2394
1651074000000|2022-04-27 15:40:00|10566|10564|10566.4|10564.4|10566.8|10564.8|10565.6|10563.6|1546
1651074300000|2022-04-27 15:45:00|10566.8|10564.8|10568.4|10566.4|10568.4|10566.4|10566.8|10564.8|1438
1651074600000|2022-04-27 15:50:00|10568|10566|10569|10567|10569.2|10567.2|10568|10566|953
1651074900000|2022-04-27 15:55:00|10568.8|10566.8|10568.8|10566.8|10569.2|10567.2|10568.4|10566.4|898
1651075200000|2022-04-27 16:00:00|10568.4|10566.4|10568|10566|10568.8|10566.8|10568|10566|732
1651075500000|2022-04-27 16:05:00|10568.4|10566.4|10568.4|10566.4|10568.8|10566.8|10568.4|10566.4|880
1651075800000|2022-04-27 16:10:00|10568.8|10566.8|10569.2|10567.2|10569.2|10567.2|10568.4|10566.4|707
1651076100000|2022-04-27 16:15:00|10569.6|10567.6|10570.3|10568.3|10571.1|10569.1|10569.2|10567.2|2169
1651076400000|2022-04-27 16:20:00|10570.1|10568.1|10569.9|10567.9|10570.1|10568.1|10569.2|10567.2|856
1651076700000|2022-04-27 16:25:00|10570.3|10568.3|10569.6|10567.6|10570.7|10568.7|10569.6|10567.6|723
1651077000000|2022-04-27 16:30:00|10569.8|10567.8|10570.7|10568.7|10570.7|10568.7|10568.8|10566.8|1407
1651077300000|2022-04-27 16:35:00|10570.5|10568.5|10569.9|10567.9|10570.5|10568.5|10569.9|10567.9|327
1651077600000|2022-04-27 16:40:00|10570.3|10568.3|10570.7|10568.7|10571.1|10569.1|10569.9|10567.9|209
1651077900000|2022-04-27 16:45:00|10571.1|10569.1|10571.5|10569.5|10571.5|10569.5|10570.7|10568.7|418
1651078200000|2022-04-27 16:50:00|10571.1|10569.1|10571.5|10569.5|10571.5|10569.5|10570.3|10568.3|832
1651078500000|2022-04-27 16:55:00|10571.1|10569.1|10569.9|10567.9|10571.9|10569.9|10569.9|10567.9|1383
1651078800000|2022-04-27 17:00:00|10570.1|10568.1|10569.2|10567.2|10571.1|10569.1|10569.2|10567.2|2023
1651079100000|2022-04-27 17:05:00|10569.6|10567.6|10570.7|10568.7|10570.7|10568.7|10569.2|10567.2|806
1651079400000|2022-04-27 17:10:00|10570.9|10568.9|10570.7|10568.7|10571.9|10569.9|10570.7|10568.7|890
1651079700000|2022-04-27 17:15:00|10570.3|10568.3|10570.3|10568.3|10570.7|10568.7|10569.9|10567.9|524
1651080000000|2022-04-27 17:20:00|10570.5|10568.5|10569.9|10567.9|10570.7|10568.7|10569.6|10567.6|1619
1651080300000|2022-04-27 17:25:00|10570.1|10568.1|10568.8|10566.8|10571.1|10569.1|10568.4|10566.4|875
1651080600000|2022-04-27 17:30:00|10569.2|10567.2|10569.6|10567.6|10569.6|10567.6|10568.8|10566.8|778
1651080900000|2022-04-27 17:35:00|10569.2|10567.2|10569.9|10567.9|10570.3|10568.3|10568.8|10566.8|581
1651081200000|2022-04-27 17:40:00|10570.3|10568.3|10570.3|10568.3|10570.3|10568.3|10569.6|10567.6|305
1651081500000|2022-04-27 17:45:00|10569.9|10567.9|10570.1|10568.1|10570.7|10568.7|10569.6|10567.6|1112
1651081800000|2022-04-27 17:50:00|10569.9|10567.9|10569.9|10567.9|10570.3|10568.3|10569.6|10567.6|662
1651082100000|2022-04-27 17:55:00|10570.3|10568.3|10569.9|10567.9|10570.7|10568.7|10569.2|10567.2|1107
1651082400000|2022-04-27 18:00:00|10569.6|10567.6|10570.3|10568.3|10570.7|10568.7|10569.6|10567.6|314
1651082700000|2022-04-27 18:05:00|10570.5|10568.5|10569.9|10567.9|10570.5|10568.5|10569.6|10567.6|469
1651083000000|2022-04-27 18:10:00|10569.8|10567.8|10568.4|10566.4|10569.9|10567.9|10568|10566|1348
1651083300000|2022-04-27 18:15:00|10568.2|10566.2|10567.6|10565.6|10568.4|10566.4|10566.8|10564.8|767
1651083600000|2022-04-27 18:20:00|10567.2|10565.2|10565.6|10563.6|10567.2|10565.2|10565.6|10563.6|1571
1651083900000|2022-04-27 18:25:00|10566|10564|10564.9|10562.9|10566|10564|10564.1|10562.1|2577
1651084200000|2022-04-27 18:30:00|10565.3|10563.3|10566.4|10564.4|10566.8|10564.8|10565.3|10563.3|1734
1651084500000|2022-04-27 18:35:00|10566.2|10564.2|10564.5|10562.5|10566.4|10564.4|10564.1|10562.1|3235
1651084800000|2022-04-27 18:40:00|10564.1|10562.1|10566|10564|10566|10564|10563.3|10561.3|1233
1651085100000|2022-04-27 18:45:00|10566.2|10564.2|10565.6|10563.6|10566.4|10564.4|10565.6|10563.6|779
1651085400000|2022-04-27 18:50:00|10565.3|10563.3|10564.9|10562.9|10565.3|10563.3|10564.5|10562.5|554
1651085700000|2022-04-27 18:55:00|10565.3|10563.3|10563.7|10561.7|10566|10564|10562.5|10560.5|3673
1651086000000|2022-04-27 19:00:00|10564.1|10562.1|10561.4|10559.4|10564.5|10562.5|10561.4|10559.4|3631
1651086300000|2022-04-27 19:05:00|10561.5|10559.5|10561|10559|10562.1|10560.1|10561|10559|1646
1651086600000|2022-04-27 19:10:00|10561.4|10559.4|10561|10559|10561.4|10559.4|10560.2|10558.2|1107
1651086900000|2022-04-27 19:15:00|10560.6|10558.6|10560.2|10558.2|10562.1|10560.1|10560.2|10558.2|1030
1651087200000|2022-04-27 19:20:00|10560.6|10558.6|10559.8|10557.8|10561.4|10559.4|10559.4|10557.4|2162
1651087500000|2022-04-27 19:25:00|10560.2|10558.2|10560.6|10558.6|10562.5|10560.5|10560.2|10558.2|2032
1651087800000|2022-04-27 19:30:00|10560.8|10558.8|10560.2|10558.2|10561.2|10559.2|10559|10557|1227
1651088100000|2022-04-27 19:35:00|10559.8|10557.8|10558.2|10556.2|10560.2|10558.2|10558.2|10556.2|863
1651088400000|2022-04-27 19:40:00|10558.6|10556.6|10561.7|10559.7|10562.1|10560.1|10558.2|10556.2|4902
1651088700000|2022-04-27 19:45:00|10562.1|10560.1|10562.5|10560.5|10562.9|10560.9|10562.1|10560.1|11650
1651089000000|2022-04-27 19:50:00|10562.1|10560.1|10561|10559|10562.9|10560.9|10561|10559|1673
1651089300000|2022-04-27 19:55:00|10561.4|10559.4|10562.5|10560.5|10562.9|10560.9|10561.4|10559.4|2115
1651089600000|2022-04-27 20:00:00|10562.1|10560.1|10560.2|10558.2|10562.5|10560.5|10559.8|10557.8|2741
1651089900000|2022-04-27 20:05:00|10559.8|10557.8|10559.8|10557.8|10560.2|10558.2|10559.4|10557.4|663
1651090200000|2022-04-27 20:10:00|10560.2|10558.2|10559.4|10557.4|10561.4|10559.4|10559|10557|1022
1651090500000|2022-04-27 20:15:00|10559|10557|10558|10556|10559.4|10557.4|10557.8|10555.8|1149
1651090800000|2022-04-27 20:20:00|10558.2|10556.2|10558.2|10556.2|10558.6|10556.6|10557.8|10555.8|606
1651091100000|2022-04-27 20:25:00|10558.6|10556.6|10560.2|10558.2|10560.6|10558.6|10558.6|10556.6|8276
1651091400000|2022-04-27 20:30:00|10560.6|10558.6|10561|10559|10561.2|10559.2|10560.6|10558.6|979
1651091700000|2022-04-27 20:35:00|10561.4|10559.4|10561.7|10559.7|10562.5|10560.5|10561.4|10559.4|976
1651092000000|2022-04-27 20:40:00|10561.4|10559.4|10561.7|10559.7|10562.1|10560.1|10561.4|10559.4|1135
1651092300000|2022-04-27 20:45:00|10561.4|10559.4|10561|10559|10561.5|10559.5|10560.6|10558.6|1655
1651092600000|2022-04-27 20:50:00|10561.2|10559.2|10561.4|10559.4|10561.7|10559.7|10560.6|10558.6|1472
1651092900000|2022-04-27 20:55:00|10561|10559|10561|10559|10561.7|10559.7|10561|10559|662
1651096800000|2022-04-27 22:00:00|10560.6|10558.6|10562.9|10560.9|10562.9|10560.9|10559.6|10557.6|386
1651097100000|2022-04-27 22:05:00|10563.1|10561.1|10562.7|10560.7|10563.3|10561.3|10562.5|10560.5|154
1651097400000|2022-04-27 22:10:00|10562.9|10560.9|10562.5|10560.5|10562.9|10560.9|10561.7|10559.7|171
1651097700000|2022-04-27 22:15:00|10562.3|10560.3|10562.9|10560.9|10562.9|10560.9|10562.3|10560.3|178
1651098000000|2022-04-27 22:20:00|10562.7|10560.7|10562.9|10560.9|10562.9|10560.9|10561.9|10559.9|161
1651098300000|2022-04-27 22:25:00|10563.1|10561.1|10562.5|10560.5|10563.3|10561.3|10562.3|10560.3|87
1651098600000|2022-04-27 22:30:00|10562.1|10560.1|10562.1|10560.1|10562.1|10560.1|10561.5|10559.5|34
1651098900000|2022-04-27 22:35:00|10561.7|10559.7|10561.7|10559.7|10561.7|10559.7|10561.7|10559.7|61
1651099200000|2022-04-27 22:40:00|10561.4|10559.4|10561.4|10559.4|10561.5|10559.5|10561.2|10559.2|83
1651099500000|2022-04-27 22:45:00|10561|10559|10561.4|10559.4|10561.4|10559.4|10561|10559|101
1651099800000|2022-04-27 22:50:00|10561.7|10559.7|10559.6|10557.6|10561.7|10559.7|10559.4|10557.4|141
1651100100000|2022-04-27 22:55:00|10559.8|10557.8|10559.8|10557.8|10560|10558|10559|10557|300
1651100400000|2022-04-27 23:00:00|10560|10558|10560.2|10558.2|10560.6|10558.6|10559.6|10557.6|195
1651100700000|2022-04-27 23:05:00|10560|10558|10560.6|10558.6|10560.8|10558.8|10560|10558|136
1651101000000|2022-04-27 23:10:00|10561|10559|10561.5|10559.5|10561.5|10559.5|10560.6|10558.6|112
1651101300000|2022-04-27 23:15:00|10561.7|10559.7|10562.1|10560.1|10562.1|10560.1|10561.7|10559.7|99
1651101600000|2022-04-27 23:20:00|10562.5|10560.5|10560.6|10558.6|10562.5|10560.5|10560.4|10558.4|134
1651101900000|2022-04-27 23:25:00|10560.4|10558.4|10561|10559|10561.4|10559.4|10559.8|10557.8|124
1651102200000|2022-04-27 23:30:00|10561.2|10559.2|10561.5|10559.5|10561.5|10559.5|10561.2|10559.2|4
1651102500000|2022-04-27 23:35:00|10561.4|10559.4|10562.1|10560.1|10562.1|10560.1|10561.4|10559.4|22
1651102800000|2022-04-27 23:40:00|10561.9|10559.9|10562.9|10560.9|10563.3|10561.3|10561.9|10559.9|306
1651103100000|2022-04-27 23:45:00|10563.3|10561.3|10563.3|10561.3|10563.3|10561.3|10563.1|10561.1|11
1651103400000|2022-04-27 23:50:00|10563.1|10561.1|10562.7|10560.7|10563.1|10561.1|10561.9|10559.9|118
1651103700000|2022-04-27 23:55:00|10562.5|10560.5|10562.1|10560.1|10562.9|10560.9|10561.7|10559.7|216
1651104000000|2022-04-28 00:00:00|10561.9|10559.9|10562.9|10560.9|10562.9|10560.9|10560.6|10558.6|338
1651104300000|2022-04-28 00:05:00|10563.3|10561.3|10563.3|10561.3|10563.3|10561.3|10562.7|10560.7|585
1651104600000|2022-04-28 00:10:00|10562.9|10560.9|10562.9|10560.9|10563.3|10561.3|10562.5|10560.5|576
1651104900000|2022-04-28 00:15:00|10563.1|10561.1|10563.7|10561.7|10564.9|10562.9|10562.9|10560.9|389
1651105200000|2022-04-28 00:20:00|10564.1|10562.1|10563.3|10561.3|10564.1|10562.1|10562.9|10560.9|112
1651105500000|2022-04-28 00:25:00|10563.7|10561.7|10565.3|10563.3|10565.3|10563.3|10563.3|10561.3|241
1651105800000|2022-04-28 00:30:00|10565.6|10563.6|10562.9|10560.9|10565.6|10563.6|10562.5|10560.5|345
1651106100000|2022-04-28 00:35:00|10562.7|10560.7|10561.7|10559.7|10562.9|10560.9|10561.7|10559.7|428
1651106400000|2022-04-28 00:40:00|10561.9|10559.9|10560.8|10558.8|10562.1|10560.1|10560.6|10558.6|556
1651106700000|2022-04-28 00:45:00|10560.6|10558.6|10563.3|10561.3|10563.7|10561.7|10560.4|10558.4|359
1651107000000|2022-04-28 00:50:00|10563.1|10561.1|10561.4|10559.4|10564.3|10562.3|10561.4|10559.4|537
1651107300000|2022-04-28 00:55:00|10561|10559|10559|10557|10561|10559|10559|10557|917
1651107600000|2022-04-28 01:00:00|10559.4|10557.4|10559.4|10557.4|10560.6|10558.6|10559|10557|462
1651107900000|2022-04-28 01:05:00|10559.2|10557.2|10560.2|10558.2|10561|10559|10559|10557|892
1651108200000|2022-04-28 01:10:00|10560|10558|10559.2|10557.2|10560.6|10558.6|10559|10557|888
1651108500000|2022-04-28 01:15:00|10559|10557|10561|10559|10561|10559|10559|10557|521
1651108800000|2022-04-28 01:20:00|10560.6|10558.6|10560.8|10558.8|10561.4|10559.4|10560.4|10558.4|460
1651109100000|2022-04-28 01:25:00|10561|10559|10560.6|10558.6|10561.4|10559.4|10560.4|10558.4|259
1651109400000|2022-04-28 01:30:00|10561|10559|10562.1|10560.1|10562.5|10560.5|10561|10559|261
1651109700000|2022-04-28 01:35:00|10561.9|10559.9|10561|10559|10562.5|10560.5|10560.6|10558.6|221
1651110000000|2022-04-28 01:40:00|10560.6|10558.6|10560.4|10558.4|10561.4|10559.4|10560.4|10558.4|251
1651110300000|2022-04-28 01:45:00|10560.6|10558.6|10560.4|10558.4|10561|10559|10560.2|10558.2|146
1651110600000|2022-04-28 01:50:00|10560.2|10558.2|10559.8|10557.8|10560.2|10558.2|10559.4|10557.4|135
1651110900000|2022-04-28 01:55:00|10560|10558|10560.6|10558.6|10560.8|10558.8|10560|10558|64
1651111200000|2022-04-28 02:00:00|10561|10559|10561.5|10559.5|10561.7|10559.7|10560.6|10558.6|192
1651111500000|2022-04-28 02:05:00|10561.4|10559.4|10561.4|10559.4|10561.7|10559.7|10560.6|10558.6|239
1651111800000|2022-04-28 02:10:00|10561|10559|10561|10559|10561.2|10559.2|10561|10559|39
1651112100000|2022-04-28 02:15:00|10560.4|10558.4|10561.4|10559.4|10561.4|10559.4|10560.4|10558.4|150
1651112400000|2022-04-28 02:20:00|10561.2|10559.2|10561|10559|10561.4|10559.4|10561|10559|63
1651112700000|2022-04-28 02:25:00|10561.4|10559.4|10562.1|10560.1|10562.1|10560.1|10561.2|10559.2|85
1651113000000|2022-04-28 02:30:00|10562.5|10560.5|10562.3|10560.3|10563.1|10561.1|10562.3|10560.3|126
1651113300000|2022-04-28 02:35:00|10562.1|10560.1|10562.1|10560.1|10562.5|10560.5|10562.1|10560.1|93
1651113600000|2022-04-28 02:40:00|10561.7|10559.7|10562.1|10560.1|10562.1|10560.1|10561.7|10559.7|84
1651113900000|2022-04-28 02:45:00|10561.9|10559.9|10561.9|10559.9|10562.9|10560.9|10561.7|10559.7|279
1651114200000|2022-04-28 02:50:00|10562.1|10560.1|10561.5|10559.5|10562.1|10560.1|10560.8|10558.8|185
1651114500000|2022-04-28 02:55:00|10561.4|10559.4|10561.4|10559.4|10561.7|10559.7|10561.2|10559.2|65
1651114800000|2022-04-28 03:00:00|10561|10559|10561.7|10559.7|10561.7|10559.7|10561|10559|82
1651115100000|2022-04-28 03:05:00|10561.5|10559.5|10560.8|10558.8|10561.5|10559.5|10560.6|10558.6|652
1651115400000|2022-04-28 03:10:00|10561|10559|10559.4|10557.4|10561|10559|10559.4|10557.4|384
1651115700000|2022-04-28 03:15:00|10559.2|10557.2|10561.7|10559.7|10561.7|10559.7|10559|10557|667
1651116000000|2022-04-28 03:20:00|10561.9|10559.9|10561|10559|10562.1|10560.1|10560.6|10558.6|278
1651116300000|2022-04-28 03:25:00|10560.8|10558.8|10561.7|10559.7|10562.1|10560.1|10560.6|10558.6|310
1651116600000|2022-04-28 03:30:00|10561.9|10559.9|10562.5|10560.5|10563.3|10561.3|10561.7|10559.7|239
1651116900000|2022-04-28 03:35:00|10562.1|10560.1|10562.9|10560.9|10563.3|10561.3|10562.1|10560.1|189
1651117200000|2022-04-28 03:40:00|10563.3|10561.3|10564.5|10562.5|10564.5|10562.5|10562.9|10560.9|447
1651117500000|2022-04-28 03:45:00|10564.3|10562.3|10563.7|10561.7|10564.7|10562.7|10563.3|10561.3|542
1651117800000|2022-04-28 03:50:00|10563.3|10561.3|10562.1|10560.1|10563.3|10561.3|10561.7|10559.7|307
1651118100000|2022-04-28 03:55:00|10561.9|10559.9|10562.1|10560.1|10562.3|10560.3|10561.7|10559.7|132
1651118400000|2022-04-28 04:00:00|10561.9|10559.9|10561.4|10559.4|10562.1|10560.1|10561.2|10559.2|102
1651118700000|2022-04-28 04:05:00|10561.7|10559.7|10562.1|10560.1|10562.1|10560.1|10561.4|10559.4|401
1651119000000|2022-04-28 04:10:00|10561.9|10559.9|10560|10558|10562.1|10560.1|10559.8|10557.8|455
1651119300000|2022-04-28 04:15:00|10560.2|10558.2|10558.8|10556.8|10560.2|10558.2|10558.2|10556.2|911
1651119600000|2022-04-28 04:20:00|10558.6|10556.6|10558.8|10556.8|10559.8|10557.8|10558.6|10556.6|347
1651119900000|2022-04-28 04:25:00|10559|10557|10559|10557|10559.8|10557.8|10558.6|10556.6|170
1651120200000|2022-04-28 04:30:00|10559.4|10557.4|10559|10557|10559.4|10557.4|10558.4|10556.4|174
1651120500000|2022-04-28 04:35:00|10559.2|10557.2|10559.4|10557.4|10559.8|10557.8|10559.2|10557.2|35
1651120800000|2022-04-28 04:40:00|10559.6|10557.6|10559.4|10557.4|10560.2|10558.2|10559|10557|219
1651121100000|2022-04-28 04:45:00|10559.6|10557.6|10559|10557|10559.8|10557.8|10558.8|10556.8|408
1651121400000|2022-04-28 04:50:00|10559.4|10557.4|10559.4|10557.4|10559.8|10557.8|10559|10557|300
1651121700000|2022-04-28 04:55:00|10559.6|10557.6|10560.2|10558.2|10560.6|10558.6|10559.6|10557.6|397
1651122000000|2022-04-28 05:00:00|10560.6|10558.6|10560.2|10558.2|10561|10559|10560.2|10558.2|132
1651122300000|2022-04-28 05:05:00|10560|10558|10559.4|10557.4|10560.2|10558.2|10559.4|10557.4|64
1651122600000|2022-04-28 05:10:00|10559.6|10557.6|10559.8|10557.8|10560.2|10558.2|10559.6|10557.6|28
1651122900000|2022-04-28 05:15:00|10560.2|10558.2|10560.2|10558.2|10560.6|10558.6|10560.2|10558.2|289
1651123200000|2022-04-28 05:20:00|10560.4|10558.4|10561.4|10559.4|10561.7|10559.7|10560.2|10558.2|170
1651123500000|2022-04-28 05:25:00|10561|10559|10561|10559|10561.4|10559.4|10560.6|10558.6|362
1651123800000|2022-04-28 05:30:00|10561.4|10559.4|10561.4|10559.4|10561.7|10559.7|10561|10559|181
1651124100000|2022-04-28 05:35:00|10561|10559|10561|10559|10561|10559|10560.2|10558.2|290
1651124400000|2022-04-28 05:40:00|10561.2|10559.2|10562.5|10560.5|10562.9|10560.9|10561|10559|465
1651124700000|2022-04-28 05:45:00|10562.1|10560.1|10562.3|10560.3|10562.5|10560.5|10561.4|10559.4|418
1651125000000|2022-04-28 05:50:00|10562.1|10560.1|10562.1|10560.1|10562.9|10560.9|10562.1|10560.1|203
1651125300000|2022-04-28 05:55:00|10561.9|10559.9|10562.5|10560.5|10562.9|10560.9|10561.7|10559.7|160
1651125600000|2022-04-28 06:00:00|10562.9|10560.9|10562.1|10560.1|10563.7|10561.7|10562.1|10560.1|594
1651125900000|2022-04-28 06:05:00|10561.7|10559.7|10561.7|10559.7|10562.5|10560.5|10561.4|10559.4|427
1651126200000|2022-04-28 06:10:00|10561.9|10559.9|10561.5|10559.5|10562.1|10560.1|10561.5|10559.5|393
1651126500000|2022-04-28 06:15:00|10561.4|10559.4|10560.2|10558.2|10561.7|10559.7|10560.2|10558.2|328
1651126800000|2022-04-28 06:20:00|10560.4|10558.4|10560.6|10558.6|10561.2|10559.2|10560.4|10558.4|173
1651127100000|2022-04-28 06:25:00|10560.2|10558.2|10562.5|10560.5|10562.5|10560.5|10560.2|10558.2|450
1651127400000|2022-04-28 06:30:00|10562.3|10560.3|10562.1|10560.1|10562.9|10560.9|10561.7|10559.7|433
1651127700000|2022-04-28 06:35:00|10562.3|10560.3|10561|10559|10562.5|10560.5|10561|10559|224
1651128000000|2022-04-28 06:40:00|10561.4|10559.4|10562.1|10560.1|10562.5|10560.5|10561.4|10559.4|375
1651128300000|2022-04-28 06:45:00|10562.3|10560.3|10564.1|10562.1|10564.1|10562.1|10562.3|10560.3|586
1651128600000|2022-04-28 06:50:00|10563.9|10561.9|10563.7|10561.7|10563.9|10561.9|10562.9|10560.9|316
1651128900000|2022-04-28 06:55:00|10564.1|10562.1|10564.9|10562.9|10564.9|10562.9|10564.1|10562.1|715
1651129200000|2022-04-28 07:00:00|10565.3|10563.3|10564.9|10562.9|10566|10564|10563.7|10561.7|1569
1651129500000|2022-04-28 07:05:00|10565.3|10563.3|10567.2|10565.2|10567.2|10565.2|10565.1|10563.1|1335
1651129800000|2022-04-28 07:10:00|10567|10565|10567.6|10565.6|10568.2|10566.2|10566.8|10564.8|851
1651130100000|2022-04-28 07:15:00|10567.8|10565.8|10566.8|10564.8|10568.4|10566.4|10566.2|10564.2|816
1651130400000|2022-04-28 07:20:00|10566.4|10564.4|10567.2|10565.2|10567.2|10565.2|10566|10564|648
1651130700000|2022-04-28 07:25:00|10567.6|10565.6|10567.6|10565.6|10568.4|10566.4|10567.2|10565.2|368
1651131000000|2022-04-28 07:30:00|10568|10566|10567.2|10565.2|10568|10566|10565.6|10563.6|1026
1651131300000|2022-04-28 07:35:00|10567|10565|10567.2|10565.2|10567.2|10565.2|10566.4|10564.4|185
1651131600000|2022-04-28 07:40:00|10567|10565|10566.8|10564.8|10568|10566|10566.8|10564.8|535
1651131900000|2022-04-28 07:45:00|10567|10565|10567|10565|10567.2|10565.2|10566.2|10564.2|246
1651132200000|2022-04-28 07:50:00|10566.8|10564.8|10565.3|10563.3|10567.2|10565.2|10564.5|10562.5|471
1651132500000|2022-04-28 07:55:00|10565.5|10563.5|10565.6|10563.6|10566.4|10564.4|10565.3|10563.3|619
1651132800000|2022-04-28 08:00:00|10565.5|10563.5|10564.1|10562.1|10565.6|10563.6|10564.1|10562.1|691
1651133100000|2022-04-28 08:05:00|10564.3|10562.3|10561.7|10559.7|10564.3|10562.3|10561.4|10559.4|1193
1651133400000|2022-04-28 08:10:00|10561.5|10559.5|10561|10559|10562.9|10560.9|10561|10559|971
1651133700000|2022-04-28 08:15:00|10560.6|10558.6|10561.4|10559.4|10561.7|10559.7|10560.2|10558.2|678
1651134000000|2022-04-28 08:20:00|10561.2|10559.2|10561.7|10559.7|10562.5|10560.5|10561|10559|271
1651134300000|2022-04-28 08:25:00|10561.9|10559.9|10559.8|10557.8|10562.1|10560.1|10559.8|10557.8|1015
1651134600000|2022-04-28 08:30:00|10560|10558|10560.6|10558.6|10561.2|10559.2|10559.6|10557.6|498
1651134900000|2022-04-28 08:35:00|10561|10559|10561.4|10559.4|10561.4|10559.4|10560.6|10558.6|350
1651135200000|2022-04-28 08:40:00|10561.5|10559.5|10562.5|10560.5|10562.5|10560.5|10561.4|10559.4|484
1651135500000|2022-04-28 08:45:00|10562.1|10560.1|10562.3|10560.3|10562.5|10560.5|10561.5|10559.5|603
1651135800000|2022-04-28 08:50:00|10562.5|10560.5|10562.9|10560.9|10563.3|10561.3|10562.1|10560.1|248
1651136100000|2022-04-28 08:55:00|10563.3|10561.3|10561.7|10559.7|10563.3|10561.3|10561.4|10559.4|418
1651136400000|2022-04-28 09:00:00|10561.4|10559.4|10561.4|10559.4|10562.1|10560.1|10561.2|10559.2|213
1651136700000|2022-04-28 09:05:00|10561.7|10559.7|10560.6|10558.6|10562.1|10560.1|10560.6|10558.6|285
1651137000000|2022-04-28 09:10:00|10560.4|10558.4|10559.4|10557.4|10560.6|10558.6|10559|10557|314
1651137300000|2022-04-28 09:15:00|10559.8|10557.8|10561.7|10559.7|10562.1|10560.1|10559.8|10557.8|433
1651137600000|2022-04-28 09:20:00|10561.5|10559.5|10562.1|10560.1|10562.5|10560.5|10561.4|10559.4|386
1651137900000|2022-04-28 09:25:00|10562.5|10560.5|10563.3|10561.3|10563.3|10561.3|10562.5|10560.5|547
1651138200000|2022-04-28 09:30:00|10563.1|10561.1|10562.5|10560.5|10563.3|10561.3|10562.1|10560.1|533
1651138500000|2022-04-28 09:35:00|10562.3|10560.3|10562.9|10560.9|10562.9|10560.9|10561.7|10559.7|114
1651138800000|2022-04-28 09:40:00|10562.7|10560.7|10564.5|10562.5|10564.5|10562.5|10562.5|10560.5|537
1651139100000|2022-04-28 09:45:00|10564.3|10562.3|10564.9|10562.9|10565.3|10563.3|10564.1|10562.1|1139
1651139400000|2022-04-28 09:50:00|10565.3|10563.3|10565.3|10563.3|10565.3|10563.3|10564.5|10562.5|304
1651139700000|2022-04-28 09:55:00|10564.9|10562.9|10564.1|10562.1|10565.3|10563.3|10563.9|10561.9|358
1651140000000|2022-04-28 10:00:00|10563.7|10561.7|10563.3|10561.3|10564.1|10562.1|10562.9|10560.9|859
1651140300000|2022-04-28 10:05:00|10562.9|10560.9|10563.3|10561.3|10563.3|10561.3|10562.9|10560.9|375
1651140600000|2022-04-28 10:10:00|10562.9|10560.9|10562.9|10560.9|10562.9|10560.9|10562.5|10560.5|276
1651140900000|2022-04-28 10:15:00|10563.3|10561.3|10564.1|10562.1|10564.5|10562.5|10562.9|10560.9|369
1651141200000|2022-04-28 10:20:00|10564.3|10562.3|10564.9|10562.9|10564.9|10562.9|10564.1|10562.1|459
1651141500000|2022-04-28 10:25:00|10565.3|10563.3|10566|10564|10566.4|10564.4|10564.7|10562.7|1031
1651141800000|2022-04-28 10:30:00|10565.8|10563.8|10565.5|10563.5|10566.4|10564.4|10565.3|10563.3|476
1651142100000|2022-04-28 10:35:00|10565.6|10563.6|10566.4|10564.4|10566.8|10564.8|10565.5|10563.5|623
1651142400000|2022-04-28 10:40:00|10566.2|10564.2|10565.6|10563.6|10566.4|10564.4|10565.3|10563.3|338
1651142700000|2022-04-28 10:45:00|10565.3|10563.3|10566.4|10564.4|10566.8|10564.8|10565.3|10563.3|252
1651143000000|2022-04-28 10:50:00|10566|10564|10566|10564|10566|10564|10565.6|10563.6|167
1651143300000|2022-04-28 10:55:00|10565.6|10563.6|10567.2|10565.2|10567.2|10565.2|10564.9|10562.9|779
1651143600000|2022-04-28 11:00:00|10567.4|10565.4|10564.9|10562.9|10567.6|10565.6|10564.9|10562.9|1219
1651143900000|2022-04-28 11:05:00|10564.3|10562.3|10564.1|10562.1|10564.9|10562.9|10564.1|10562.1|918
1651144200000|2022-04-28 11:10:00|10564.3|10562.3|10564.1|10562.1|10564.5|10562.5|10563.3|10561.3|655
1651144500000|2022-04-28 11:15:00|10563.9|10561.9|10564.3|10562.3|10564.5|10562.5|10563.7|10561.7|72
1651144800000|2022-04-28 11:20:00|10564.1|10562.1|10565.3|10563.3|10565.3|10563.3|10563.3|10561.3|597
1651145100000|2022-04-28 11:25:00|10565.6|10563.6|10564.5|10562.5|10565.6|10563.6|10564.5|10562.5|435
1651145400000|2022-04-28 11:30:00|10564.1|10562.1|10564.1|10562.1|10565.3|10563.3|10563.7|10561.7|478
1651145700000|2022-04-28 11:35:00|10563.9|10561.9|10562.9|10560.9|10563.9|10561.9|10562.5|10560.5|740
1651146000000|2022-04-28 11:40:00|10563.3|10561.3|10562.3|10560.3|10564.1|10562.1|10562.1|10560.1|496
1651146300000|2022-04-28 11:45:00|10562.5|10560.5|10560.2|10558.2|10562.5|10560.5|10560.2|10558.2|1061
1651146600000|2022-04-28 11:50:00|10560.6|10558.6|10560.2|10558.2|10561|10559|10559.8|10557.8|746
1651146900000|2022-04-28 11:55:00|10560|10558|10559|10557|10560.6|10558.6|10558.6|10556.6|738
1651147200000|2022-04-28 12:00:00|10558.6|10556.6|10557.1|10555.1|10559|10557|10556.9|10554.9|1979
1651147500000|2022-04-28 12:05:00|10557.4|10555.4|10555.7|10553.7|10559|10557|10555.5|10553.5|2388
1651147800000|2022-04-28 12:10:00|10555.5|10553.5|10554.3|10552.3|10555.9|10553.9|10552.4|10550.4|3195
1651148100000|2022-04-28 12:15:00|10554.7|10552.7|10551.2|10549.2|10555.5|10553.5|10550.4|10548.4|2156
1651148400000|2022-04-28 12:20:00|10551.4|10549.4|10553.1|10551.1|10553.9|10551.9|10550|10548|4137
1651148700000|2022-04-28 12:25:00|10553|10551|10553.9|10551.9|10554.5|10552.5|10551.8|10549.8|3882
1651149000000|2022-04-28 12:30:00|10554.1|10552.1|10561|10559|10562.1|10560.1|10553.9|10551.9|17530
1651149300000|2022-04-28 12:35:00|10561.2|10559.2|10554.3|10552.3|10562.5|10560.5|10553.5|10551.5|13839
1651149600000|2022-04-28 12:40:00|10554.1|10552.1|10553.9|10551.9|10554.7|10552.7|10552.8|10550.8|6098
1651149900000|2022-04-28 12:45:00|10553.7|10551.7|10549.2|10547.2|10553.9|10551.9|10548.9|10546.9|5504
1651150200000|2022-04-28 12:50:00|10549.4|10547.4|10548.5|10546.5|10550|10548|10548.1|10546.1|4420
1651150500000|2022-04-28 12:55:00|10548.9|10546.9|10551.6|10549.6|10551.6|10549.6|10548.5|10546.5|2819
1651150800000|2022-04-28 13:00:00|10552|10550|10552|10550|10554.3|10552.3|10551.2|10549.2|3981
1651151100000|2022-04-28 13:05:00|10552.2|10550.2|10553.9|10551.9|10554.3|10552.3|10552.2|10550.2|1915
1651151400000|2022-04-28 13:10:00|10553.5|10551.5|10553.1|10551.1|10554.3|10552.3|10552.8|10550.8|1496
1651151700000|2022-04-28 13:15:00|10553.5|10551.5|10554.3|10552.3|10555.5|10553.5|10553.5|10551.5|3114
1651152000000|2022-04-28 13:20:00|10554.7|10552.7|10552.4|10550.4|10555.1|10553.1|10552.4|10550.4|2236
1651152300000|2022-04-28 13:25:00|10552.2|10550.2|10553.5|10551.5|10553.9|10551.9|10551.2|10549.2|1312
1651152600000|2022-04-28 13:30:00|10553.9|10551.9|10554.3|10552.3|10555.9|10553.9|10553.5|10551.5|2906
1651152900000|2022-04-28 13:35:00|10554.5|10552.5|10554.7|10552.7|10556.7|10554.7|10554.3|10552.3|3720
1651153200000|2022-04-28 13:40:00|10554.5|10552.5|10554.7|10552.7|10555.1|10553.1|10553.1|10551.1|4065
1651153500000|2022-04-28 13:45:00|10554.5|10552.5|10554.3|10552.3|10554.7|10552.7|10553.1|10551.1|2470
1651153800000|2022-04-28 13:50:00|10553.9|10551.9|10552.4|10550.4|10554.7|10552.7|10552.4|10550.4|2206
1651154100000|2022-04-28 13:55:00|10552|10550|10550.8|10548.8|10552.4|10550.4|10550.6|10548.6|2682
1651154400000|2022-04-28 14:00:00|10551.2|10549.2|10553.9|10551.9|10554.3|10552.3|10550.8|10548.8|2110
1651154700000|2022-04-28 14:05:00|10554.1|10552.1|10552|10550|10555.9|10553.9|10552|10550|2449
1651155000000|2022-04-28 14:10:00|10551.8|10549.8|10550.8|10548.8|10552|10550|10550.4|10548.4|2436
1651155300000|2022-04-28 14:15:00|10550.4|10548.4|10552|10550|10552.4|10550.4|10550.4|10548.4|1664
1651155600000|2022-04-28 14:20:00|10551.6|10549.6|10552.8|10550.8|10553.1|10551.1|10551.6|10549.6|1903
1651155900000|2022-04-28 14:25:00|10553.1|10551.1|10553.9|10551.9|10553.9|10551.9|10552.8|10550.8|1759
1651156200000|2022-04-28 14:30:00|10554.3|10552.3|10554.3|10552.3|10554.7|10552.7|10553.3|10551.3|1221
1651156500000|2022-04-28 14:35:00|10554.7|10552.7|10554.3|10552.3|10555.1|10553.1|10553.1|10551.1|1479
1651156800000|2022-04-28 14:40:00|10554.7|10552.7|10553.5|10551.5|10555.5|10553.5|10553.5|10551.5|2467
1651157100000|2022-04-28 14:45:00|10553.1|10551.1|10552.4|10550.4|10553.5|10551.5|10552.4|10550.4|1318
1651157400000|2022-04-28 14:50:00|10552.8|10550.8|10552.4|10550.4|10552.8|10550.8|10552|10550|1545
1651157700000|2022-04-28 14:55:00|10552|10550|10549.2|10547.2|10552.4|10550.4|10549.2|10547.2|4502
1651158000000|2022-04-28 15:00:00|10548.9|10546.9|10550.4|10548.4|10550.4|10548.4|10548.5|10546.5|2452
1651158300000|2022-04-28 15:05:00|10550|10548|10550|10548|10550.8|10548.8|10549.8|10547.8|1365
1651158600000|2022-04-28 15:10:00|10550.4|10548.4|10550.4|10548.4|10550.4|10548.4|10549.2|10547.2|787
1651158900000|2022-04-28 15:15:00|10550.8|10548.8|10550.8|10548.8|10551|10549|10549.4|10547.4|986
1651159200000|2022-04-28 15:20:00|10550.4|10548.4|10550.8|10548.8|10552|10550|10550.4|10548.4|1870
1651159500000|2022-04-28 15:25:00|10551.2|10549.2|10551.6|10549.6|10551.6|10549.6|10550.8|10548.8|602
1651159800000|2022-04-28 15:30:00|10551.4|10549.4|10550.8|10548.8|10551.6|10549.6|10550.8|10548.8|950
1651160100000|2022-04-28 15:35:00|10550.4|10548.4|10551.2|10549.2|10551.6|10549.6|10550|10548|1875
1651160400000|2022-04-28 15:40:00|10550.8|10548.8|10551.2|10549.2|10551.2|10549.2|10550.4|10548.4|1022
1651160700000|2022-04-28 15:45:00|10551.6|10549.6|10551.2|10549.2|10552.4|10550.4|10550.8|10548.8|1713
1651161000000|2022-04-28 15:50:00|10550.8|10548.8|10550.4|10548.4|10550.8|10548.8|10549.6|10547.6|1111
1651161300000|2022-04-28 15:55:00|10550.8|10548.8|10550.4|10548.4|10550.8|10548.8|10550|10548|1109
1651161600000|2022-04-28 16:00:00|10550|10548|10549.6|10547.6|10550.4|10548.4|10549.6|10547.6|1140
1651161900000|2022-04-28 16:05:00|10549.4|10547.4|10549.6|10547.6|10550.4|10548.4|10549.2|10547.2|1760
1651162200000|2022-04-28 16:10:00|10550|10548|10549.6|10547.6|10550|10548|10549.2|10547.2|896
1651162500000|2022-04-28 16:15:00|10549.2|10547.2|10546.1|10544.1|10549.2|10547.2|10544.9|10542.9|4198
1651162800000|2022-04-28 16:20:00|10546.5|10544.5|10545.7|10543.7|10547.7|10545.7|10544.4|10542.4|16491
1651163100000|2022-04-28 16:25:00|10546.5|10544.5|10546.9|10544.9|10546.9|10544.9|10546.5|10544.5|2507
1651163400000|2022-04-28 16:30:00|10547.3|10545.3|10548.9|10546.9|10548.9|10546.9|10546.9|10544.9|1667
1651163700000|2022-04-28 16:35:00|10548.5|10546.5|10550|10548|10550|10548|10548.1|10546.1|3417
1651164000000|2022-04-28 16:40:00|10549.6|10547.6|10550.4|10548.4|10550.4|10548.4|10549.2|10547.2|1883
1651164300000|2022-04-28 16:45:00|10550|10548|10551.6|10549.6|10552.4|10550.4|10550|10548|2453
1651164600000|2022-04-28 16:50:00|10551.8|10549.8|10552|10550|10552.4|10550.4|10550.8|10548.8|1978
1651164900000|2022-04-28 16:55:00|10552.2|10550.2|10552.4|10550.4|10553.1|10551.1|10552|10550|2398
1651165200000|2022-04-28 17:00:00|10552.8|10550.8|10552.8|10550.8|10553.5|10551.5|10549.6|10547.6|2837
1651165500000|2022-04-28 17:05:00|10552.4|10550.4|10552.4|10550.4|10553.5|10551.5|10552|10550|2502
1651165800000|2022-04-28 17:10:00|10552|10550|10552.8|10550.8|10553.5|10551.5|10550.8|10548.8|2357
1651166100000|2022-04-28 17:15:00|10553.1|10551.1|10553.5|10551.5|10553.5|10551.5|10552.4|10550.4|1524
1651166400000|2022-04-28 17:20:00|10553.9|10551.9|10553.5|10551.5|10554.1|10552.1|10553.1|10551.1|2027
1651166700000|2022-04-28 17:25:00|10553.9|10551.9|10554.3|10552.3|10554.7|10552.7|10553.9|10551.9|1052
1651167000000|2022-04-28 17:30:00|10553.9|10551.9|10554.3|10552.3|10554.7|10552.7|10553.3|10551.3|1467
1651167300000|2022-04-28 17:35:00|10554.1|10552.1|10553.5|10551.5|10555.5|10553.5|10553.5|10551.5|1281
1651167600000|2022-04-28 17:40:00|10553.7|10551.7|10552.4|10550.4|10553.9|10551.9|10552|10550|1499
1651167900000|2022-04-28 17:45:00|10552|10550|10551.2|10549.2|10552|10550|10550.8|10548.8|1487
1651168200000|2022-04-28 17:50:00|10550.8|10548.8|10552.8|10550.8|10553.1|10551.1|10550.8|10548.8|1071
1651168500000|2022-04-28 17:55:00|10553.1|10551.1|10553.1|10551.1|10553.1|10551.1|10552.4|10550.4|1370
1651168800000|2022-04-28 18:00:00|10553|10551|10553.5|10551.5|10553.5|10551.5|10552.8|10550.8|858
1651169100000|2022-04-28 18:05:00|10553.1|10551.1|10553.5|10551.5|10553.5|10551.5|10553.1|10551.1|604
1651169400000|2022-04-28 18:10:00|10553.9|10551.9|10554.7|10552.7|10555.1|10553.1|10553.9|10551.9|625
1651169700000|2022-04-28 18:15:00|10554.3|10552.3|10553.1|10551.1|10554.3|10552.3|10553.1|10551.1|698
1651170000000|2022-04-28 18:20:00|10553.5|10551.5|10553.5|10551.5|10553.5|10551.5|10553.1|10551.1|494
1651170300000|2022-04-28 18:25:00|10553.9|10551.9|10552.8|10550.8|10553.9|10551.9|10552.8|10550.8|662
1651170600000|2022-04-28 18:30:00|10553.1|10551.1|10552.4|10550.4|10553.1|10551.1|10552.4|10550.4|623
1651170900000|2022-04-28 18:35:00|10552.2|10550.2|10551.2|10549.2|10552.4|10550.4|10551.2|10549.2|642
1651171200000|2022-04-28 18:40:00|10551.6|10549.6|10550|10548|10551.6|10549.6|10550|10548|3914
1651171500000|2022-04-28 18:45:00|10550.4|10548.4|10551.6|10549.6|10552|10550|10550.4|10548.4|798
1651171800000|2022-04-28 18:50:00|10551.2|10549.2|10551.6|10549.6|10551.6|10549.6|10550.4|10548.4|1264
1651172100000|2022-04-28 18:55:00|10551.4|10549.4|10550.8|10548.8|10551.6|10549.6|10549.6|10547.6|3268
1651172400000|2022-04-28 19:00:00|10550.4|10548.4|10552.4|10550.4|10552.4|10550.4|10550.4|10548.4|2419
1651172700000|2022-04-28 19:05:00|10552|10550|10552|10550|10552.4|10550.4|10552|10550|1323
1651173000000|2022-04-28 19:10:00|10552.4|10550.4|10552.4|10550.4|10552.4|10550.4|10552|10550|279
1651173300000|2022-04-28 19:15:00|10552|10550|10552|10550|10552|10550|10552|10550|129
1651173600000|2022-04-28 19:20:00|10552.2|10550.2|10552|10550|10552.4|10550.4|10552|10550|456
1651173900000|2022-04-28 19:25:00|10552.4|10550.4|10552.8|10550.8|10552.8|10550.8|10552.4|10550.4|188
1651174200000|2022-04-28 19:30:00|10552.4|10550.4|10552.6|10550.6|10552.8|10550.8|10551.6|10549.6|1979
1651174500000|2022-04-28 19:35:00|10552.4|10550.4|10552.4|10550.4|10552.8|10550.8|10552.4|10550.4|1458
1651174800000|2022-04-28 19:40:00|10552|10550|10552.4|10550.4|10552.4|10550.4|10552|10550|171
1651175100000|2022-04-28 19:45:00|10552.8|10550.8|10552|10550|10553.1|10551.1|10552|10550|977
1651175400000|2022-04-28 19:50:00|10552.4|10550.4|10552.4|10550.4|10552.8|10550.8|10552|10550|794
1651175700000|2022-04-28 19:55:00|10552|10550|10553.9|10551.9|10554.3|10552.3|10552|10550|1939
1651176000000|2022-04-28 20:00:00|10554.3|10552.3|10553.9|10551.9|10554.7|10552.7|10553.1|10551.1|3007
1651176300000|2022-04-28 20:05:00|10554.3|10552.3|10555.5|10553.5|10556.1|10554.1|10553.9|10551.9|1928
1651176600000|2022-04-28 20:10:00|10555.3|10553.3|10555.9|10553.9|10556.3|10554.3|10554.7|10552.7|1604
1651176900000|2022-04-28 20:15:00|10556.1|10554.1|10556.3|10554.3|10556.3|10554.3|10555.5|10553.5|1301
1651177200000|2022-04-28 20:20:00|10556.1|10554.1|10556.7|10554.7|10557.4|10555.4|10555.9|10553.9|1699
1651177500000|2022-04-28 20:25:00|10556.5|10554.5|10555.5|10553.5|10556.7|10554.7|10555.5|10553.5|539
1651177800000|2022-04-28 20:30:00|10555.1|10553.1|10553.9|10551.9|10555.1|10553.1|10553.5|10551.5|639
1651178100000|2022-04-28 20:35:00|10553.5|10551.5|10553.1|10551.1|10553.5|10551.5|10552.8|10550.8|413
1651178400000|2022-04-28 20:40:00|10553.3|10551.3|10555.1|10553.1|10555.1|10553.1|10553.1|10551.1|929
1651178700000|2022-04-28 20:45:00|10555.5|10553.5|10554.7|10552.7|10556.3|10554.3|10554.3|10552.3|1171
1651179000000|2022-04-28 20:50:00|10554.5|10552.5|10554.3|10552.3|10554.5|10552.5|10553.5|10551.5|1204
1651179300000|2022-04-28 20:55:00|10554.5|10552.5|10556.5|10554.5|10557.1|10555.1|10554.3|10552.3|884
1651183200000|2022-04-28 22:00:00|10559.6|10557.6|10558.4|10556.4|10559.8|10557.8|10556.7|10554.7|700
1651183500000|2022-04-28 22:05:00|10558.6|10556.6|10558.4|10556.4|10558.6|10556.6|10558.2|10556.2|75
1651183800000|2022-04-28 22:10:00|10558.2|10556.2|10557.1|10555.1|10558.4|10556.4|10556.9|10554.9|87
1651184100000|2022-04-28 22:15:00|10557.6|10555.6|10557.8|10555.8|10557.8|10555.8|10557.6|10555.6|41
1651184400000|2022-04-28 22:20:00|10558.2|10556.2|10558.2|10556.2|10558.2|10556.2|10558.2|10556.2|13
1651184700000|2022-04-28 22:25:00|10557.8|10555.8|10557.8|10555.8|10558.2|10556.2|10557.8|10555.8|3
1651185000000|2022-04-28 22:30:00|10557.6|10555.6|10555.9|10553.9|10557.6|10555.6|10555.9|10553.9|109
1651185300000|2022-04-28 22:35:00|10556.1|10554.1|10555.7|10553.7|10556.1|10554.1|10554.7|10552.7|155
1651185600000|2022-04-28 22:40:00|10555.5|10553.5|10556.1|10554.1|10556.3|10554.3|10555.1|10553.1|51
1651185900000|2022-04-28 22:45:00|10556.3|10554.3|10555.5|10553.5|10556.3|10554.3|10554.9|10552.9|110
1651186200000|2022-04-28 22:50:00|10555.3|10553.3|10555.1|10553.1|10555.3|10553.3|10555.1|10553.1|12
1651186500000|2022-04-28 22:55:00|10554.9|10552.9|10554.7|10552.7|10554.9|10552.9|10554.7|10552.7|3
1651186800000|2022-04-28 23:00:00|10554.5|10552.5|10554.7|10552.7|10554.7|10552.7|10553.9|10551.9|65
1651187100000|2022-04-28 23:05:00|10554.9|10552.9|10554.3|10552.3|10555.5|10553.5|10554.3|10552.3|15
1651187400000|2022-04-28 23:10:00|10554.5|10552.5|10554.7|10552.7|10554.7|10552.7|10554.5|10552.5|1
1651187700000|2022-04-28 23:15:00|10554.5|10552.5|10555.5|10553.5|10555.5|10553.5|10554.3|10552.3|28
1651188000000|2022-04-28 23:20:00|10555.7|10553.7|10555.9|10553.9|10555.9|10553.9|10555.7|10553.7|4
1651188300000|2022-04-28 23:25:00|10556.1|10554.1|10556.1|10554.1|10556.5|10554.5|10555.9|10553.9|34
1651188600000|2022-04-28 23:30:00|10555.9|10553.9|10555.7|10553.7|10556.7|10554.7|10555.7|10553.7|47
1651188900000|2022-04-28 23:35:00|10555.9|10553.9|10555.5|10553.5|10555.9|10553.9|10555.1|10553.1|59
1651189200000|2022-04-28 23:40:00|10555.3|10553.3|10555.9|10553.9|10555.9|10553.9|10555.1|10553.1|115
1651189500000|2022-04-28 23:45:00|10555.7|10553.7|10555.9|10553.9|10555.9|10553.9|10555.5|10553.5|33
1651189800000|2022-04-28 23:50:00|10555.7|10553.7|10555.7|10553.7|10556.1|10554.1|10555.7|10553.7|41
1651190100000|2022-04-28 23:55:00|10555.9|10553.9|10555.9|10553.9|10555.9|10553.9|10555.7|10553.7|70
1651190400000|2022-04-29 00:00:00|10556.1|10554.1|10554.7|10552.7|10556.1|10554.1|10554.7|10552.7|582
1651190700000|2022-04-29 00:05:00|10555.1|10553.1|10555.1|10553.1|10555.1|10553.1|10554.7|10552.7|63
1651191000000|2022-04-29 00:10:00|10554.9|10552.9|10554.7|10552.7|10555.1|10553.1|10554.7|10552.7|185
1651191300000|2022-04-29 00:15:00|10555.1|10553.1|10554.9|10552.9|10555.1|10553.1|10554.7|10552.7|135
1651191600000|2022-04-29 00:20:00|10554.7|10552.7|10555.1|10553.1|10555.1|10553.1|10554.7|10552.7|65
1651191900000|2022-04-29 00:25:00|10554.7|10552.7|10554.5|10552.5|10554.7|10552.7|10554.3|10552.3|75
1651192200000|2022-04-29 00:30:00|10554.3|10552.3|10553.5|10551.5|10554.3|10552.3|10553.5|10551.5|84
1651192500000|2022-04-29 00:35:00|10553.9|10551.9|10553.9|10551.9|10553.9|10551.9|10553.5|10551.5|175
1651192800000|2022-04-29 00:40:00|10554.3|10552.3|10554.3|10552.3|10554.3|10552.3|10554.3|10552.3|87
1651193100000|2022-04-29 00:45:00|10554.7|10552.7|10554.1|10552.1|10554.7|10552.7|10554.1|10552.1|201
1651193400000|2022-04-29 00:50:00|10553.9|10551.9|10553.5|10551.5|10553.9|10551.9|10553.5|10551.5|205
1651193700000|2022-04-29 00:55:00|10553.7|10551.7|10553.9|10551.9|10553.9|10551.9|10553.5|10551.5|45
1651194000000|2022-04-29 01:00:00|10553.7|10551.7|10553.7|10551.7|10553.9|10551.9|10553.5|10551.5|88
1651194300000|2022-04-29 01:05:00|10553.9|10551.9|10554.3|10552.3|10554.5|10552.5|10553.7|10551.7|422
1651194600000|2022-04-29 01:10:00|10554.5|10552.5|10555.1|10553.1|10555.1|10553.1|10554.5|10552.5|67
1651194900000|2022-04-29 01:15:00|10554.7|10552.7|10554.7|10552.7|10554.7|10552.7|10554.7|10552.7|57
1651195200000|2022-04-29 01:20:00|10555.1|10553.1|10555.1|10553.1|10555.1|10553.1|10554.9|10552.9|14
1651195500000|2022-04-29 01:25:00|10554.9|10552.9|10555.1|10553.1|10555.3|10553.3|10554.9|10552.9|30
1651195800000|2022-04-29 01:30:00|10554.9|10552.9|10555.1|10553.1|10555.1|10553.1|10554.9|10552.9|27
1651196100000|2022-04-29 01:35:00|10555.3|10553.3|10555.3|10553.3|10555.3|10553.3|10555.1|10553.1|30
1651196400000|2022-04-29 01:40:00|10555.1|10553.1|10554.3|10552.3|10555.1|10553.1|10554.3|10552.3|186
1651196700000|2022-04-29 01:45:00|10554.5|10552.5|10554.3|10552.3|10554.5|10552.5|10554.3|10552.3|22
1651197000000|2022-04-29 01:50:00|10554.1|10552.1|10553.7|10551.7|10554.3|10552.3|10553.7|10551.7|126
1651197300000|2022-04-29 01:55:00|10553.5|10551.5|10552.4|10550.4|10553.5|10551.5|10552.2|10550.2|340
1651197600000|2022-04-29 02:00:00|10553|10551|10553|10551|10553|10551|10552.4|10550.4|63
1651197900000|2022-04-29 02:05:00|10552.8|10550.8|10553.1|10551.1|10553.1|10551.1|10552.8|10550.8|29
1651198200000|2022-04-29 02:10:00|10553|10551|10553.1|10551.1|10553.3|10551.3|10552.8|10550.8|119
1651198500000|2022-04-29 02:15:00|||||||||12
1651198800000|2022-04-29 02:20:00|10553|10551|10553|10551|10553.1|10551.1|10552.8|10550.8|114
1651199100000|2022-04-29 02:25:00|10552.8|10550.8|10552.8|10550.8|10553.1|10551.1|10552.8|10550.8|30
1651199400000|2022-04-29 02:30:00|||||||||76
1651199700000|2022-04-29 02:35:00|||||||||3
1651200000000|2022-04-29 02:40:00|10552.6|10550.6|10552.4|10550.4|10552.6|10550.6|10552.4|10550.4|234
1651200300000|2022-04-29 02:45:00|10552.2|10550.2|10550.8|10548.8|10552.2|10550.2|10550.4|10548.4|345
1651200600000|2022-04-29 02:50:00|10550.6|10548.6|10550|10548|10550.8|10548.8|10550|10548|662
1651200900000|2022-04-29 02:55:00|10549.8|10547.8|10550.4|10548.4|10550.4|10548.4|10549.8|10547.8|243
1651201200000|2022-04-29 03:00:00|10550.6|10548.6|10550.8|10548.8|10550.8|10548.8|10550.4|10548.4|204
1651201500000|2022-04-29 03:05:00|10551.2|10549.2|10550.8|10548.8|10551.2|10549.2|10550.8|10548.8|423
1651201800000|2022-04-29 03:10:00|10551|10549|10551|10549|10551.2|10549.2|10551|10549|50
1651202100000|2022-04-29 03:15:00|10551.2|10549.2|10551|10549|10551.2|10549.2|10551|10549|0
1651202700000|2022-04-29 03:25:00|10551.2|10549.2|10551.2|10549.2|10551.6|10549.6|10550.8|10548.8|32
1651203000000|2022-04-29 03:30:00|10551.6|10549.6|10552.2|10550.2|10552.2|10550.2|10551.6|10549.6|16
1651203300000|2022-04-29 03:35:00|10552|10550|10552|10550|10552.4|10550.4|10551.8|10549.8|60
1651203600000|2022-04-29 03:40:00|10551.8|10549.8|10551.8|10549.8|10552|10550|10551.6|10549.6|6
1651203900000|2022-04-29 03:45:00|10551.6|10549.6|10551.6|10549.6|10551.8|10549.8|10551.6|10549.6|0
1651204200000|2022-04-29 03:50:00|10551.2|10549.2|10551.2|10549.2|10551.2|10549.2|10551.2|10549.2|13
1651204500000|2022-04-29 03:55:00|10551|10549|10550.8|10548.8|10551.2|10549.2|10550.8|10548.8|85
1651204800000|2022-04-29 04:00:00|||||||||3
1651205100000|2022-04-29 04:05:00|||||||||30
1651205400000|2022-04-29 04:10:00|10550.4|10548.4|10549.8|10547.8|10550.4|10548.4|10549.6|10547.6|72
1651205700000|2022-04-29 04:15:00|10550|10548|10550|10548|10550|10548|10549.8|10547.8|41
1651206000000|2022-04-29 04:20:00|10549.8|10547.8|10550|10548|10550|10548|10549.6|10547.6|134
1651206300000|2022-04-29 04:25:00|10549.8|10547.8|10550.8|10548.8|10550.8|10548.8|10549.8|10547.8|152
1651206600000|2022-04-29 04:30:00|10551.2|10549.2|10550.8|10548.8|10551.2|10549.2|10550.8|10548.8|141
1651206900000|2022-04-29 04:35:00|10551|10549|10551.6|10549.6|10551.6|10549.6|10551|10549|63
1651207200000|2022-04-29 04:40:00|10551.8|10549.8|10553.1|10551.1|10553.1|10551.1|10551.6|10549.6|221
1651207500000|2022-04-29 04:45:00|10553|10551|10553.9|10551.9|10553.9|10551.9|10552.8|10550.8|179
1651207800000|2022-04-29 04:50:00|10553.5|10551.5|10553.1|10551.1|10553.5|10551.5|10553.1|10551.1|186
1651208100000|2022-04-29 04:55:00|10553.3|10551.3|10553.1|10551.1|10553.3|10551.3|10553.1|10551.1|144
1651208400000|2022-04-29 05:00:00|10553.3|10551.3|10552.6|10550.6|10553.3|10551.3|10552.4|10550.4|116
1651208700000|2022-04-29 05:05:00|10552.4|10550.4|10552.4|10550.4|10552.6|10550.6|10552.4|10550.4|98
1651209000000|2022-04-29 05:10:00|10552.2|10550.2|10552.4|10550.4|10552.4|10550.4|10552|10550|62
1651209300000|2022-04-29 05:15:00|10552.2|10550.2|10552.4|10550.4|10552.4|10550.4|10552|10550|7
1651209600000|2022-04-29 05:20:00|10552|10550|10552|10550|10552.8|10550.8|10552|10550|132
1651209900000|2022-04-29 05:25:00|10552.2|10550.2|10552.2|10550.2|10552.2|10550.2|10552|10550|25
1651210200000|2022-04-29 05:30:00|10552|10550|10551.2|10549.2|10552.2|10550.2|10550.6|10548.6|152
1651210500000|2022-04-29 05:35:00|10551|10549|10550.4|10548.4|10551|10549|10550.4|10548.4|35
1651210800000|2022-04-29 05:40:00|10550.8|10548.8|10551.6|10549.6|10551.8|10549.8|10550.8|10548.8|533
1651211100000|2022-04-29 05:45:00|10552|10550|10552|10550|10552.2|10550.2|10551.6|10549.6|22
1651211400000|2022-04-29 05:50:00|10552.4|10550.4|10550.8|10548.8|10553|10551|10550.8|10548.8|210
1651211700000|2022-04-29 05:55:00|10551.2|10549.2|10551.6|10549.6|10551.6|10549.6|10551.2|10549.2|39
1651212000000|2022-04-29 06:00:00|10551.4|10549.4|10550|10548|10552.4|10550.4|10550|10548|506
1651212300000|2022-04-29 06:05:00|10550.4|10548.4|10551.6|10549.6|10552|10550|10550|10548|204
1651212600000|2022-04-29 06:10:00|10551.2|10549.2|10552|10550|10552.4|10550.4|10551.2|10549.2|216
1651212900000|2022-04-29 06:15:00|10552.2|10550.2|10552.6|10550.6|10553.5|10551.5|10552.2|10550.2|214
1651213200000|2022-04-29 06:20:00|10552.4|10550.4|10553.9|10551.9|10553.9|10551.9|10551.6|10549.6|462
1651213500000|2022-04-29 06:25:00|10554.3|10552.3|10554.9|10552.9|10554.9|10552.9|10553.1|10551.1|489
1651213800000|2022-04-29 06:30:00|10554.7|10552.7|10554.7|10552.7|10555.1|10553.1|10554.1|10552.1|123
1651214100000|2022-04-29 06:35:00|10554.3|10552.3|10554.3|10552.3|10554.9|10552.9|10553.5|10551.5|193
1651214400000|2022-04-29 06:40:00|10554.1|10552.1|10553.1|10551.1|10554.3|10552.3|10553.1|10551.1|313
1651214700000|2022-04-29 06:45:00|10553|10551|10553.5|10551.5|10554.7|10552.7|10552.4|10550.4|464
1651215000000|2022-04-29 06:50:00|10553.7|10551.7|10552.8|10550.8|10553.9|10551.9|10552.8|10550.8|184
1651215300000|2022-04-29 06:55:00|10552.4|10550.4|10554.7|10552.7|10554.7|10552.7|10552.4|10550.4|519
1651215600000|2022-04-29 07:00:00|10554.3|10552.3|10554.9|10552.9|10555.5|10553.5|10554.3|10552.3|495
1651215900000|2022-04-29 07:05:00|10555.1|10553.1|10555.5|10553.5|10555.9|10553.9|10553.9|10551.9|1016
1651216200000|2022-04-29 07:10:00|10555.7|10553.7|10553.9|10551.9|10555.7|10553.7|10553.9|10551.9|600
1651216500000|2022-04-29 07:15:00|10554.1|10552.1|10553.9|10551.9|10554.7|10552.7|10553.5|10551.5|1441
1651216800000|2022-04-29 07:20:00|10554.3|10552.3|10555.1|10553.1|10555.5|10553.5|10553.9|10551.9|605
1651217100000|2022-04-29 07:25:00|10555.5|10553.5|10555.5|10553.5|10556.3|10554.3|10555.3|10553.3|713
1651217400000|2022-04-29 07:30:00|10555.1|10553.1|10555.5|10553.5|10555.9|10553.9|10554.9|10552.9|462
1651217700000|2022-04-29 07:35:00|10555.1|10553.1|10555.1|10553.1|10555.9|10553.9|10554.9|10552.9|476
1651218000000|2022-04-29 07:40:00|10554.9|10552.9|10555.5|10553.5|10555.9|10553.9|10554.3|10552.3|1200
1651218300000|2022-04-29 07:45:00|10555.9|10553.9|10554.3|10552.3|10555.9|10553.9|10554.3|10552.3|611
1651218600000|2022-04-29 07:50:00|10554.5|10552.5|10555.1|10553.1|10555.3|10553.3|10554.3|10552.3|419
1651218900000|2022-04-29 07:55:00|10555.3|10553.3|10555.1|10553.1|10555.5|10553.5|10554.7|10552.7|219
1651219200000|2022-04-29 08:00:00|10554.9|10552.9|10555.3|10553.3|10555.5|10553.5|10554.3|10552.3|709
1651219500000|2022-04-29 08:05:00|10555.1|10553.1|10553.5|10551.5|10555.1|10553.1|10553.5|10551.5|580
1651219800000|2022-04-29 08:10:00|10553.7|10551.7|10553.5|10551.5|10554.3|10552.3|10553.1|10551.1|209
1651220100000|2022-04-29 08:15:00|10553.3|10551.3|10553.1|10551.1|10553.5|10551.5|10552.8|10550.8|243
1651220400000|2022-04-29 08:20:00|10553.5|10551.5|10553.9|10551.9|10553.9|10551.9|10552.8|10550.8|236
1651220700000|2022-04-29 08:25:00|10554.3|10552.3|10553.5|10551.5|10554.7|10552.7|10553.5|10551.5|389
1651221000000|2022-04-29 08:30:00|10553.7|10551.7|10553.5|10551.5|10554.5|10552.5|10553.1|10551.1|498
1651221300000|2022-04-29 08:35:00|10553.3|10551.3|10552.4|10550.4|10553.9|10551.9|10552.4|10550.4|236
1651221600000|2022-04-29 08:40:00|10552.8|10550.8|10551.6|10549.6|10552.8|10550.8|10551.6|10549.6|276
1651221900000|2022-04-29 08:45:00|10551.8|10549.8|10551.6|10549.6|10552.2|10550.2|10551.6|10549.6|514
1651222200000|2022-04-29 08:50:00|10552|10550|10549|10547|10552|10550|10548.9|10546.9|1201
1651222500000|2022-04-29 08:55:00|10549.2|10547.2|10549.6|10547.6|10550|10548|10548.9|10546.9|766
1651222800000|2022-04-29 09:00:00|10549.4|10547.4|10549.2|10547.2|10550|10548|10548.5|10546.5|821
1651223100000|2022-04-29 09:05:00|10549.6|10547.6|10548.9|10546.9|10550|10548|10548.9|10546.9|296
1651223400000|2022-04-29 09:10:00|10548.5|10546.5|10546.3|10544.3|10548.5|10546.5|10546.1|10544.1|1136
1651223700000|2022-04-29 09:15:00|10546.5|10544.5|10545.7|10543.7|10546.7|10544.7|10545.3|10543.3|1981
1651224000000|2022-04-29 09:20:00|10546.1|10544.1|10545.9|10543.9|10546.9|10544.9|10545.9|10543.9|778
1651224300000|2022-04-29 09:25:00|10546.1|10544.1|10544.2|10542.2|10546.1|10544.1|10543.8|10541.8|1205
1651224600000|2022-04-29 09:30:00|10544.4|10542.4|10545.3|10543.3|10545.3|10543.3|10543|10541|1300
1651224900000|2022-04-29 09:35:00|10545.1|10543.1|10543.2|10541.2|10545.1|10543.1|10542.8|10540.8|1360
1651225200000|2022-04-29 09:40:00|10543|10541|10542.2|10540.2|10543|10541|10541.8|10539.8|1026
1651225500000|2022-04-29 09:45:00|10542.4|10540.4|10542.6|10540.6|10544.2|10542.2|10541.8|10539.8|1212
1651225800000|2022-04-29 09:50:00|10542.4|10540.4|10542.6|10540.6|10543|10541|10541.8|10539.8|828
1651226100000|2022-04-29 09:55:00|10542.4|10540.4|10543.8|10541.8|10543.8|10541.8|10541.8|10539.8|286
1651226400000|2022-04-29 10:00:00|10543.4|10541.4|10543|10541|10544|10542|10543|10541|652
1651226700000|2022-04-29 10:05:00|10543.4|10541.4|10543|10541|10543.8|10541.8|10543|10541|499
1651227000000|2022-04-29 10:10:00|10543.2|10541.2|10543.8|10541.8|10544.2|10542.2|10543|10541|497
1651227300000|2022-04-29 10:15:00|10543.4|10541.4|10543.4|10541.4|10544.2|10542.2|10543|10541|372
1651227600000|2022-04-29 10:20:00|10543.8|10541.8|10543|10541|10543.8|10541.8|10542.6|10540.6|273
1651227900000|2022-04-29 10:25:00|10542.8|10540.8|10543.8|10541.8|10543.8|10541.8|10542.6|10540.6|95
1651228200000|2022-04-29 10:30:00|10544|10542|10543|10541|10544.2|10542.2|10543|10541|175
1651228500000|2022-04-29 10:35:00|10543.4|10541.4|10542.2|10540.2|10543.4|10541.4|10541.8|10539.8|323
1651228800000|2022-04-29 10:40:00|10542.4|10540.4|10544.2|10542.2|10544.2|10542.2|10542.2|10540.2|294
1651229100000|2022-04-29 10:45:00|10544|10542|10544.2|10542.2|10544.6|10542.6|10543.4|10541.4|208
1651229400000|2022-04-29 10:50:00|10543.8|10541.8|10544.9|10542.9|10545.1|10543.1|10543.8|10541.8|250
1651229700000|2022-04-29 10:55:00|10544.8|10542.8|10545.7|10543.7|10545.7|10543.7|10544.6|10542.6|488
1651230000000|2022-04-29 11:00:00|10546.1|10544.1|10545.7|10543.7|10546.5|10544.5|10545.7|10543.7|705
1651230300000|2022-04-29 11:05:00|10545.5|10543.5|10545.7|10543.7|10545.9|10543.9|10545.3|10543.3|865
1651230600000|2022-04-29 11:10:00|10545.3|10543.3|10545.7|10543.7|10545.7|10543.7|10545.3|10543.3|556
1651230900000|2022-04-29 11:15:00|10545.5|10543.5|10546.5|10544.5|10546.5|10544.5|10545.3|10543.3|484
1651231200000|2022-04-29 11:20:00|10546.3|10544.3|10544.9|10542.9|10546.3|10544.3|10544.9|10542.9|399
1651231500000|2022-04-29 11:25:00|10544.6|10542.6|10543.4|10541.4|10544.6|10542.6|10543.4|10541.4|935
1651231800000|2022-04-29 11:30:00|10543.6|10541.6|10544.6|10542.6|10544.9|10542.9|10543.4|10541.4|765
1651232100000|2022-04-29 11:35:00|10544.9|10542.9|10545.7|10543.7|10545.7|10543.7|10544.9|10542.9|299
1651232400000|2022-04-29 11:40:00|10545.5|10543.5|10544.9|10542.9|10545.7|10543.7|10544.6|10542.6|665
1651232700000|2022-04-29 11:45:00|10545.3|10543.3|10545.7|10543.7|10546.5|10544.5|10545.1|10543.1|761
1651233000000|2022-04-29 11:50:00|10546.1|10544.1|10546.9|10544.9|10547.3|10545.3|10545.7|10543.7|1743
1651233300000|2022-04-29 11:55:00|10547.3|10545.3|10546.9|10544.9|10547.3|10545.3|10545.7|10543.7|1186
1651233600000|2022-04-29 12:00:00|10546.7|10544.7|10545.7|10543.7|10546.7|10544.7|10545.7|10543.7|566
1651233900000|2022-04-29 12:05:00|10546.1|10544.1|10545.7|10543.7|10546.1|10544.1|10544.9|10542.9|920
1651234200000|2022-04-29 12:10:00|10545.3|10543.3|10546.9|10544.9|10547.3|10545.3|10545.3|10543.3|882
1651234500000|2022-04-29 12:15:00|10546.7|10544.7|10544.9|10542.9|10547.3|10545.3|10544.6|10542.6|1249
1651234800000|2022-04-29 12:20:00|10545.3|10543.3|10541.8|10539.8|10545.3|10543.3|10541.8|10539.8|4492
1651235100000|2022-04-29 12:25:00|10542|10540|10542|10540|10542.6|10540.6|10541.2|10539.2|2315
1651235400000|2022-04-29 12:30:00|10541.8|10539.8|10537.1|10535.1|10541.8|10539.8|10532.1|10530.1|8995
1651235700000|2022-04-29 12:35:00|10536.7|10534.7|10534|10532|10537.1|10535.1|10533.6|10531.6|6821
1651236000000|2022-04-29 12:40:00|10533.6|10531.6|10535.6|10533.6|10537.5|10535.5|10533.4|10531.4|17527
1651236300000|2022-04-29 12:45:00|10535.4|10533.4|10535.6|10533.6|10536|10534|10535.2|10533.2|3756
1651236600000|2022-04-29 12:50:00|10536|10534|10531.7|10529.7|10536|10534|10531.3|10529.3|6443
1651236900000|2022-04-29 12:55:00|10531.3|10529.3|10532.4|10530.4|10532.8|10530.8|10529.7|10527.7|3271
1651237200000|2022-04-29 13:00:00|10532.3|10530.3|10533.2|10531.2|10533.6|10531.6|10530.5|10528.5|3062
1651237500000|2022-04-29 13:05:00|10533|10531|10530.5|10528.5|10533.6|10531.6|10530.5|10528.5|3272
1651237800000|2022-04-29 13:10:00|10530.1|10528.1|10532.4|10530.4|10533.6|10531.6|10530.1|10528.1|2793
1651238100000|2022-04-29 13:15:00|10532.8|10530.8|10534.8|10532.8|10535.6|10533.6|10531.7|10529.7|3790
1651238400000|2022-04-29 13:20:00|10535|10533|10533.2|10531.2|10536|10534|10533.2|10531.2|3627
1651238700000|2022-04-29 13:25:00|10533.6|10531.6|10532.8|10530.8|10533.6|10531.6|10532.1|10530.1|4765
1651239000000|2022-04-29 13:30:00|10532.4|10530.4|10534.8|10532.8|10534.8|10532.8|10532.1|10530.1|9700
1651239300000|2022-04-29 13:35:00|10534.4|10532.4|10534.8|10532.8|10534.8|10532.8|10532.4|10530.4|3132
1651239600000|2022-04-29 13:40:00|10534.6|10532.6|10537.1|10535.1|10537.1|10535.1|10534.4|10532.4|4646
1651239900000|2022-04-29 13:45:00|10536.7|10534.7|10537.1|10535.1|10538.3|10536.3|10536.7|10534.7|3825
1651240200000|2022-04-29 13:50:00|10537.5|10535.5|10540.3|10538.3|10540.3|10538.3|10537.1|10535.1|5653
1651240500000|2022-04-29 13:55:00|10540.6|10538.6|10538.7|10536.7|10541.2|10539.2|10537.7|10535.7|4098
1651240800000|2022-04-29 14:00:00|10539.1|10537.1|10540.6|10538.6|10540.6|10538.6|10539.1|10537.1|5641
1651241100000|2022-04-29 14:05:00|10539.9|10537.9|10538.7|10536.7|10541.4|10539.4|10537.9|10535.9|5060
1651241400000|2022-04-29 14:10:00|10539.1|10537.1|10537.9|10535.9|10539.1|10537.1|10537.9|10535.9|2421
1651241700000|2022-04-29 14:15:00|10538.3|10536.3|10537.5|10535.5|10539.1|10537.1|10537.5|10535.5|2612
1651242000000|2022-04-29 14:20:00|10537.3|10535.3|10539.5|10537.5|10539.9|10537.9|10536.4|10534.4|3326
1651242300000|2022-04-29 14:25:00|10539.7|10537.7|10538.3|10536.3|10539.9|10537.9|10537.5|10535.5|2104
1651242600000|2022-04-29 14:30:00|10537.9|10535.9|10538.3|10536.3|10538.3|10536.3|10537.5|10535.5|2208
1651242900000|2022-04-29 14:35:00|10537.9|10535.9|10539.1|10537.1|10539.5|10537.5|10537.5|10535.5|2249
1651243200000|2022-04-29 14:40:00|10539.3|10537.3|10537.9|10535.9|10540.3|10538.3|10537.5|10535.5|2003
1651243500000|2022-04-29 14:45:00|10537.5|10535.5|10540.6|10538.6|10540.6|10538.6|10537.5|10535.5|3156
1651243800000|2022-04-29 14:50:00|10541|10539|10541.8|10539.8|10541.8|10539.8|10540.3|10538.3|3776
1651244100000|2022-04-29 14:55:00|10542.2|10540.2|10540.3|10538.3|10542.6|10540.6|10539.9|10537.9|3891
1651244400000|2022-04-29 15:00:00|10540.6|10538.6|10540.3|10538.3|10541.8|10539.8|10540.3|10538.3|3879
1651244700000|2022-04-29 15:05:00|10540.6|10538.6|10539.5|10537.5|10540.6|10538.6|10538.3|10536.3|3712
1651245000000|2022-04-29 15:10:00|10539.9|10537.9|10539.5|10537.5|10539.9|10537.9|10538.7|10536.7|3750
1651245300000|2022-04-29 15:15:00|10539.9|10537.9|10537.5|10535.5|10539.9|10537.9|10537.5|10535.5|3040
1651245600000|2022-04-29 15:20:00|10537.7|10535.7|10537.1|10535.1|10538.3|10536.3|10537.1|10535.1|1950
1651245900000|2022-04-29 15:25:00|10537.5|10535.5|10539.1|10537.1|10539.1|10537.1|10537.1|10535.1|1965
1651246200000|2022-04-29 15:30:00|10539.3|10537.3|10538.3|10536.3|10539.5|10537.5|10537.9|10535.9|2441
1651246500000|2022-04-29 15:35:00|10537.9|10535.9|10538.3|10536.3|10538.3|10536.3|10537.1|10535.1|1092
1651246800000|2022-04-29 15:40:00|10537.9|10535.9|10537.9|10535.9|10538.3|10536.3|10537.1|10535.1|781
1651247100000|2022-04-29 15:45:00|10538.3|10536.3|10537.9|10535.9|10538.3|10536.3|10536.7|10534.7|1133
1651247400000|2022-04-29 15:50:00|10538.3|10536.3|10538.3|10536.3|10538.3|10536.3|10537.5|10535.5|507
1651247700000|2022-04-29 15:55:00|10537.9|10535.9|10537.5|10535.5|10538.3|10536.3|10536.7|10534.7|1078
1651248000000|2022-04-29 16:00:00|10537.3|10535.3|10537.5|10535.5|10537.9|10535.9|10536.4|10534.4|800
1651248300000|2022-04-29 16:05:00|10537.9|10535.9|10537.9|10535.9|10537.9|10535.9|10537.5|10535.5|2342
1651248600000|2022-04-29 16:10:00|10537.5|10535.5|10537.5|10535.5|10537.5|10535.5|10536.7|10534.7|854
1651248900000|2022-04-29 16:15:00|10537.9|10535.9|10537.9|10535.9|10538.3|10536.3|10537.5|10535.5|1417
1651249200000|2022-04-29 16:20:00|10538.3|10536.3|10539.5|10537.5|10539.9|10537.9|10537.9|10535.9|1233
1651249500000|2022-04-29 16:25:00|10539.1|10537.1|10539.5|10537.5|10539.5|10537.5|10539.1|10537.1|1120
1651249800000|2022-04-29 16:30:00|10539.9|10537.9|10540.3|10538.3|10540.3|10538.3|10539.1|10537.1|548
1651250100000|2022-04-29 16:35:00|10539.9|10537.9|10540.6|10538.6|10540.6|10538.6|10539.9|10537.9|2272
1651250400000|2022-04-29 16:40:00|10540.5|10538.5|10540.6|10538.6|10540.6|10538.6|10540.3|10538.3|1188
1651250700000|2022-04-29 16:45:00|10540.3|10538.3|10539.9|10537.9|10540.3|10538.3|10539.9|10537.9|476
1651251000000|2022-04-29 16:50:00|10539.5|10537.5|10539.9|10537.9|10540.3|10538.3|10539.1|10537.1|428
1651251300000|2022-04-29 16:55:00|10539.5|10537.5|10538.7|10536.7|10539.5|10537.5|10538.7|10536.7|637
1651251600000|2022-04-29 17:00:00|10539.1|10537.1|10539.5|10537.5|10539.9|10537.9|10539.1|10537.1|1328
1651251900000|2022-04-29 17:05:00|10539.3|10537.3|10539.1|10537.1|10539.5|10537.5|10538.7|10536.7|766
1651252200000|2022-04-29 17:10:00|10538.7|10536.7|10539.1|10537.1|10539.9|10537.9|10538.7|10536.7|1494
1651252500000|2022-04-29 17:15:00|10538.7|10536.7|10539.9|10537.9|10539.9|10537.9|10538.7|10536.7|322
1651252800000|2022-04-29 17:20:00|10539.5|10537.5|10540.3|10538.3|10540.3|10538.3|10539.1|10537.1|1109
1651253100000|2022-04-29 17:25:00|10539.9|10537.9|10540.3|10538.3|10540.3|10538.3|10539.9|10537.9|203
1651253400000|2022-04-29 17:30:00|10540.1|10538.1|10539.9|10537.9|10540.3|10538.3|10539.1|10537.1|1286
1651253700000|2022-04-29 17:35:00|10540.3|10538.3|10540.6|10538.6|10540.6|10538.6|10540.1|10538.1|517
1651254000000|2022-04-29 17:40:00|10540.8|10538.8|10540.3|10538.3|10540.8|10538.8|10539.9|10537.9|704
1651254300000|2022-04-29 17:45:00|10540.6|10538.6|10541|10539|10541|10539|10540.3|10538.3|878
1651254600000|2022-04-29 17:50:00|10540.8|10538.8|10540.6|10538.6|10541|10539|10540.5|10538.5|523
1651254900000|2022-04-29 17:55:00|10540.3|10538.3|10540.3|10538.3|10540.3|10538.3|10539.5|10537.5|918
1651255200000|2022-04-29 18:00:00|10540.6|10538.6|10541.8|10539.8|10541.8|10539.8|10540.3|10538.3|696
1651255500000|2022-04-29 18:05:00|10541.6|10539.6|10540.6|10538.6|10541.8|10539.8|10540.6|10538.6|862
1651255800000|2022-04-29 18:10:00|10541|10539|10540.3|10538.3|10541|10539|10540.3|10538.3|1642
1651256100000|2022-04-29 18:15:00|10540.6|10538.6|10541.8|10539.8|10541.8|10539.8|10540.3|10538.3|1184
1651256400000|2022-04-29 18:20:00|10541.6|10539.6|10542.2|10540.2|10542.2|10540.2|10541.4|10539.4|833
1651256700000|2022-04-29 18:25:00|10541.8|10539.8|10542.2|10540.2|10542.2|10540.2|10541.8|10539.8|598
1651257000000|2022-04-29 18:30:00|10542.6|10540.6|10541|10539|10542.6|10540.6|10540.6|10538.6|956
1651257300000|2022-04-29 18:35:00|10540.6|10538.6|10541.8|10539.8|10542.2|10540.2|10540.6|10538.6|1930
1651257600000|2022-04-29 18:40:00|10541.4|10539.4|10544.2|10542.2|10544.2|10542.2|10541.4|10539.4|2465
1651257900000|2022-04-29 18:45:00|10544.9|10542.9|10543|10541|10545.3|10543.3|10543|10541|3990
1651258200000|2022-04-29 18:50:00|10542.6|10540.6|10542.2|10540.2|10542.6|10540.6|10541.4|10539.4|3461
1651258500000|2022-04-29 18:55:00|10541.8|10539.8|10541.4|10539.4|10543.4|10541.4|10541|10539|6045
1651258800000|2022-04-29 19:00:00|10541|10539|10541.8|10539.8|10542.2|10540.2|10540.6|10538.6|4425
1651259100000|2022-04-29 19:05:00|10542.2|10540.2|10541.4|10539.4|10542.2|10540.2|10541|10539|1155
1651259400000|2022-04-29 19:10:00|10541|10539|10543|10541|10543|10541|10541|10539|2622
1651259700000|2022-04-29 19:15:00|10543.4|10541.4|10542.2|10540.2|10543.4|10541.4|10542.2|10540.2|556
1651260000000|2022-04-29 19:20:00|10541.8|10539.8|10540.6|10538.6|10542.6|10540.6|10540.6|10538.6|821
1651260300000|2022-04-29 19:25:00|10540.3|10538.3|10539.9|10537.9|10540.6|10538.6|10539.9|10537.9|2051
1651260600000|2022-04-29 19:30:00|10539.5|10537.5|10541|10539|10541|10539|10539.5|10537.5|1261
1651260900000|2022-04-29 19:35:00|10540.6|10538.6|10539.9|10537.9|10541|10539|10539.5|10537.5|1009
1651261200000|2022-04-29 19:40:00|10539.5|10537.5|10539.1|10537.1|10539.9|10537.9|10538.3|10536.3|3058
1651261500000|2022-04-29 19:45:00|10538.9|10536.9|10537.7|10535.7|10539.1|10537.1|10537.5|10535.5|4988
1651261800000|2022-04-29 19:50:00|10537.9|10535.9|10537.9|10535.9|10539.9|10537.9|10536.4|10534.4|7251
1651262100000|2022-04-29 19:55:00|10538.3|10536.3|10537.5|10535.5|10539.1|10537.1|10536.7|10534.7|10896
1651262400000|2022-04-29 20:00:00|10537.9|10535.9|10535.6|10533.6|10538.7|10536.7|10534|10532|7137
1651262700000|2022-04-29 20:05:00|10535.2|10533.2|10537.1|10535.1|10537.5|10535.5|10535.2|10533.2|4850
1651263000000|2022-04-29 20:10:00|10536.9|10534.9|10534.8|10532.8|10537.1|10535.1|10534.8|10532.8|1847
1651263300000|2022-04-29 20:15:00|10534.4|10532.4|10534.8|10532.8|10535.6|10533.6|10534|10532|2185
1651263600000|2022-04-29 20:20:00|10535.2|10533.2|10536.4|10534.4|10536.4|10534.4|10535.2|10533.2|1599
1651263900000|2022-04-29 20:25:00|10536.2|10534.2|10536.4|10534.4|10537.1|10535.1|10536|10534|2000
1651264200000|2022-04-29 20:30:00|10536.2|10534.2|10536.4|10534.4|10537.1|10535.1|10536|10534|1133
1651264500000|2022-04-29 20:35:00|10536.5|10534.5|10535.2|10533.2|10536.7|10534.7|10535.2|10533.2|1787
1651264800000|2022-04-29 20:40:00|10535.4|10533.4|10535.2|10533.2|10535.6|10533.6|10534.8|10532.8|2589
1651265100000|2022-04-29 20:45:00|10535.4|10533.4|10536.4|10534.4|10536.7|10534.7|10535.2|10533.2|2922
1651265400000|2022-04-29 20:50:00|10536.7|10534.7|10537.1|10535.1|10537.3|10535.3|10536.7|10534.7|1130
1651265700000|2022-04-29 20:55:00|10537.3|10535.3|10537.5|10535.5|10537.5|10535.5|10536.7|10534.7|1110
1651442400000|2022-05-01 22:00:00|10537.7|10535.7|10536|10534|10537.9|10535.9|10534.6|10532.6|890
1651442700000|2022-05-01 22:05:00|10536.2|10534.2|10534.2|10532.2|10536.4|10534.4|10532.8|10530.8|756
1651443000000|2022-05-01 22:10:00|10534|10532|10536|10534|10536|10534|10534|10532|140
1651443300000|2022-05-01 22:15:00|10536.2|10534.2|10536|10534|10536.4|10534.4|10535.6|10533.6|143
1651443600000|2022-05-01 22:20:00|10535.8|10533.8|10537.1|10535.1|10537.1|10535.1|10535.8|10533.8|202
1651443900000|2022-05-01 22:25:00|10536.7|10534.7|10535.2|10533.2|10536.7|10534.7|10534.8|10532.8|440
1651444200000|2022-05-01 22:30:00|10534.8|10532.8|10535.2|10533.2|10535.2|10533.2|10534|10532|236
1651444500000|2022-05-01 22:35:00|10535.4|10533.4|10536.2|10534.2|10536.7|10534.7|10535.4|10533.4|275
1651444800000|2022-05-01 22:40:00|10536|10534|10535.6|10533.6|10536|10534|10535.4|10533.4|50
1651445100000|2022-05-01 22:45:00|10535.4|10533.4|10535.6|10533.6|10535.6|10533.6|10534.4|10532.4|307
1651445400000|2022-05-01 22:50:00|10536|10534|10536|10534|10536|10534|10535.6|10533.6|155
1651445700000|2022-05-01 22:55:00|10536.4|10534.4|10536.7|10534.7|10536.7|10534.7|10536|10534|287
1651446000000|2022-05-01 23:00:00|10537.1|10535.1|10537.1|10535.1|10537.5|10535.5|10537.1|10535.1|282
1651446300000|2022-05-01 23:05:00|10536.9|10534.9|10536.7|10534.7|10537.1|10535.1|10536.4|10534.4|39
1651446600000|2022-05-01 23:10:00|10536.5|10534.5|10536.4|10534.4|10536.7|10534.7|10536.4|10534.4|155
1651447200000|2022-05-01 23:20:00|10536|10534|10536|10534|10536.4|10534.4|10536|10534|96
1651447500000|2022-05-01 23:25:00|10536.2|10534.2|10536|10534|10536.2|10534.2|10536|10534|11
1651447800000|2022-05-01 23:30:00|10536.4|10534.4|10536.2|10534.2|10536.4|10534.4|10536|10534|17
1651448100000|2022-05-01 23:35:00|10536.4|10534.4|10536.4|10534.4|10536.4|10534.4|10536|10534|7
1651448400000|2022-05-01 23:40:00|10536.2|10534.2|10536.4|10534.4|10536.4|10534.4|10536|10534|18
1651448700000|2022-05-01 23:45:00|10536.7|10534.7|10536|10534|10536.7|10534.7|10536|10534|94
1651449000000|2022-05-01 23:50:00|10536.2|10534.2|10536|10534|10536.4|10534.4|10536|10534|6
1651449300000|2022-05-01 23:55:00|10535.6|10533.6|10534|10532|10535.6|10533.6|10534|10532|222
1651449600000|2022-05-02 00:00:00|10533.8|10531.8|10534.2|10532.2|10534.8|10532.8|10532.8|10530.8|706
1651449900000|2022-05-02 00:05:00|10534.4|10532.4|10535.2|10533.2|10536|10534|10534.4|10532.4|293
1651450200000|2022-05-02 00:10:00|10534.8|10532.8|10536.5|10534.5|10536.7|10534.7|10534.8|10532.8|161
1651450500000|2022-05-02 00:15:00|10536.4|10534.4|10536.5|10534.5|10536.7|10534.7|10536.4|10534.4|335
1651450800000|2022-05-02 00:20:00|10536.7|10534.7|10536.4|10534.4|10537.1|10535.1|10536.4|10534.4|273
1651451100000|2022-05-02 00:25:00|10536|10534|10534.2|10532.2|10536.4|10534.4|10534.2|10532.2|230
1651451400000|2022-05-02 00:30:00|10533.8|10531.8|10535.6|10533.6|10535.6|10533.6|10533.2|10531.2|407
1651451700000|2022-05-02 00:35:00|10536|10534|10535|10533|10536|10534|10534.8|10532.8|175
1651452000000|2022-05-02 00:40:00|10534.8|10532.8|10534.8|10532.8|10535|10533|10534|10532|104
1651452300000|2022-05-02 00:45:00|10534.4|10532.4|10533.2|10531.2|10534.4|10532.4|10532.8|10530.8|239
1651452600000|2022-05-02 00:50:00|10533.4|10531.4|10533.4|10531.4|10533.6|10531.6|10532.3|10530.3|316
1651452900000|2022-05-02 00:55:00|10533.2|10531.2|10534|10532|10534|10532|10533.2|10531.2|152
1651453200000|2022-05-02 01:00:00|10533.8|10531.8|10534.4|10532.4|10535.2|10533.2|10533.6|10531.6|168
1651453500000|2022-05-02 01:05:00|10534.2|10532.2|10534.8|10532.8|10534.8|10532.8|10534|10532|39
1651453800000|2022-05-02 01:10:00|10534.4|10532.4|10534|10532|10535|10533|10533.6|10531.6|104
1651454100000|2022-05-02 01:15:00|10533.8|10531.8|10534.4|10532.4|10534.4|10532.4|10533|10531|194
1651454400000|2022-05-02 01:20:00|10534.2|10532.2|10533.6|10531.6|10534.4|10532.4|10533.6|10531.6|244
1651454700000|2022-05-02 01:25:00|10533.8|10531.8|10535.2|10533.2|10535.2|10533.2|10533.2|10531.2|207
1651455000000|2022-05-02 01:30:00|10535|10533|10535.6|10533.6|10535.8|10533.8|10535|10533|136
1651455300000|2022-05-02 01:35:00|10535.4|10533.4|10535.6|10533.6|10535.6|10533.6|10535.2|10533.2|125
1651455600000|2022-05-02 01:40:00|10535.2|10533.2|10536.4|10534.4|10536.4|10534.4|10535.2|10533.2|156
1651455900000|2022-05-02 01:45:00|10536|10534|10536|10534|10536.2|10534.2|10536|10534|30
1651456200000|2022-05-02 01:50:00|10536.2|10534.2|10535.6|10533.6|10536.4|10534.4|10535.6|10533.6|293
1651456500000|2022-05-02 01:55:00|10535.4|10533.4|10535.2|10533.2|10535.6|10533.6|10535.2|10533.2|198
1651456800000|2022-05-02 02:00:00|10535.6|10533.6|10536.4|10534.4|10537.1|10535.1|10535.6|10533.6|380
1651457100000|2022-05-02 02:05:00|10536.5|10534.5|10536.4|10534.4|10536.5|10534.5|10536.2|10534.2|35
1651457400000|2022-05-02 02:10:00|10536.2|10534.2|10535.6|10533.6|10536.4|10534.4|10535.6|10533.6|100
1651457700000|2022-05-02 02:15:00|10535.8|10533.8|10536|10534|10536|10534|10535.6|10533.6|51
1651458000000|2022-05-02 02:20:00|10535.6|10533.6|10535.6|10533.6|10536|10534|10535.6|10533.6|79
1651458300000|2022-05-02 02:25:00|10535.8|10533.8|10536.4|10534.4|10536.7|10534.7|10535.6|10533.6|59
1651458600000|2022-05-02 02:30:00|10536.5|10534.5|10536.7|10534.7|10536.7|10534.7|10536.4|10534.4|61
1651458900000|2022-05-02 02:35:00|10536.4|10534.4|10536.7|10534.7|10537.1|10535.1|10536|10534|144
1651459200000|2022-05-02 02:40:00|10536.9|10534.9|10537.1|10535.1|10537.1|10535.1|10536.7|10534.7|140
1651459500000|2022-05-02 02:45:00|10536.9|10534.9|10536.7|10534.7|10537.1|10535.1|10536.7|10534.7|21
1651459800000|2022-05-02 02:50:00|10536.9|10534.9|10537.1|10535.1|10537.1|10535.1|10536.9|10534.9|0
1651460100000|2022-05-02 02:55:00|10536.7|10534.7|10536.7|10534.7|10536.7|10534.7|10536.7|10534.7|19
1651460400000|2022-05-02 03:00:00|10536.9|10534.9|10536.7|10534.7|10537.3|10535.3|10536.7|10534.7|86
1651460700000|2022-05-02 03:05:00|10536.9|10534.9|10537.3|10535.3|10537.3|10535.3|10536.7|10534.7|55
1651461000000|2022-05-02 03:10:00|10537.1|10535.1|10537.1|10535.1|10537.5|10535.5|10537.1|10535.1|37
1651461300000|2022-05-02 03:15:00|10537.3|10535.3|10537.3|10535.3|10537.5|10535.5|10537.1|10535.1|18
1651461600000|2022-05-02 03:20:00|10537.5|10535.5|10537.3|10535.3|10537.9|10535.9|10537.1|10535.1|116
1651461900000|2022-05-02 03:25:00|10537.5|10535.5|10536.4|10534.4|10537.5|10535.5|10536.4|10534.4|39
1651462200000|2022-05-02 03:30:00|10536|10534|10535.6|10533.6|10536|10534|10535.6|10533.6|201
1651462500000|2022-05-02 03:35:00|10535.8|10533.8|10535.6|10533.6|10535.8|10533.8|10534.8|10532.8|208
1651462800000|2022-05-02 03:40:00|10536|10534|10536.7|10534.7|10537.1|10535.1|10536|10534|191
1651463100000|2022-05-02 03:45:00|10537.1|10535.1|10537.1|10535.1|10537.1|10535.1|10536.7|10534.7|387
1651463400000|2022-05-02 03:50:00|10537.3|10535.3|10537.5|10535.5|10537.9|10535.9|10537.3|10535.3|95
1651463700000|2022-05-02 03:55:00|10537.7|10535.7|10537.1|10535.1|10537.9|10535.9|10536.7|10534.7|79
1651464000000|2022-05-02 04:00:00|10536.7|10534.7|10537.5|10535.5|10537.5|10535.5|10536.7|10534.7|157
1651464300000|2022-05-02 04:05:00|10537.3|10535.3|10537.1|10535.1|10537.5|10535.5|10536.7|10534.7|60
1651464600000|2022-05-02 04:10:00|10536.7|10534.7|10536.9|10534.9|10537.1|10535.1|10536.7|10534.7|173
1651464900000|2022-05-02 04:15:00|10536.7|10534.7|10536|10534|10536.7|10534.7|10535.2|10533.2|886
1651465200000|2022-05-02 04:20:00|10536.4|10534.4|10536.4|10534.4|10536.4|10534.4|10536.4|10534.4|359
1651465500000|2022-05-02 04:25:00|10536|10534|10536|10534|10536.2|10534.2|10535.2|10533.2|542
1651465800000|2022-05-02 04:30:00|10535.6|10533.6|10535.4|10533.4|10536.4|10534.4|10535.4|10533.4|261
1651466100000|2022-05-02 04:35:00|10535.6|10533.6|10536|10534|10536.2|10534.2|10535.6|10533.6|554
1651466400000|2022-05-02 04:40:00|10536.2|10534.2|10536.4|10534.4|10536.4|10534.4|10535.6|10533.6|187
1651466700000|2022-05-02 04:45:00|||||||||5
1651467000000|2022-05-02 04:50:00|10536|10534|10535.6|10533.6|10536|10534|10535.6|10533.6|205
1651467300000|2022-05-02 04:55:00|10535.2|10533.2|10536|10534|10536|10534|10535.2|10533.2|489
1651467600000|2022-05-02 05:00:00|10535.8|10533.8|10536|10534|10536|10534|10534.8|10532.8|203
1651467900000|2022-05-02 05:05:00|10535.6|10533.6|10536|10534|10536|10534|10535.2|10533.2|183
1651468200000|2022-05-02 05:10:00|10535.8|10533.8|10536|10534|10536|10534|10535.6|10533.6|137
1651468500000|2022-05-02 05:15:00|10535.8|10533.8|10536|10534|10536|10534|10535.8|10533.8|28
1651468800000|2022-05-02 05:20:00|||||||||39
1651469100000|2022-05-02 05:25:00|||||||||31
1651469400000|2022-05-02 05:30:00|10535.8|10533.8|10536|10534|10536|10534|10535.8|10533.8|84
1651469700000|2022-05-02 05:35:00|10536.4|10534.4|10536.4|10534.4|10536.4|10534.4|10536.4|10534.4|49
1651470000000|2022-05-02 05:40:00|10536.2|10534.2|10535.6|10533.6|10536.4|10534.4|10535.6|10533.6|107
1651470300000|2022-05-02 05:45:00|10535.4|10533.4|10535.6|10533.6|10536|10534|10534.8|10532.8|458
1651470600000|2022-05-02 05:50:00|10536|10534|10535.8|10533.8|10536|10534|10535.6|10533.6|353
1651470900000|2022-05-02 05:55:00|10536|10534|10536.4|10534.4|10536.4|10534.4|10536|10534|91
1651471200000|2022-05-02 06:00:00|10536|10534|10536.4|10534.4|10536.7|10534.7|10536|10534|444
1651471500000|2022-05-02 06:05:00|10536.5|10534.5|10536.2|10534.2|10536.7|10534.7|10536.2|10534.2|94
1651471800000|2022-05-02 06:10:00|10536.4|10534.4|10536|10534|10536.7|10534.7|10535.6|10533.6|76
1651472100000|2022-05-02 06:15:00|10535.8|10533.8|10536.2|10534.2|10536.4|10534.4|10534.8|10532.8|439
1651472400000|2022-05-02 06:20:00|10536.4|10534.4|10536.4|10534.4|10536.7|10534.7|10536|10534|286
1651472700000|2022-05-02 06:25:00|10536.2|10534.2|10537.3|10535.3|10537.9|10535.9|10536.2|10534.2|692
1651473000000|2022-05-02 06:30:00|10537.5|10535.5|10537.9|10535.9|10538.3|10536.3|10537.1|10535.1|339
1651473300000|2022-05-02 06:35:00|10537.5|10535.5|10537.5|10535.5|10537.7|10535.7|10537.5|10535.5|90
1651473600000|2022-05-02 06:40:00|10537.3|10535.3|10537.5|10535.5|10537.5|10535.5|10537.1|10535.1|174
1651473900000|2022-05-02 06:45:00|10537.9|10535.9|10537.5|10535.5|10537.9|10535.9|10537.5|10535.5|120
1651474200000|2022-05-02 06:50:00|10537.9|10535.9|10538.3|10536.3|10538.7|10536.7|10537.9|10535.9|426
1651474500000|2022-05-02 06:55:00|10538.5|10536.5|10537.9|10535.9|10539.1|10537.1|10537.9|10535.9|652
1651474800000|2022-05-02 07:00:00|10537.5|10535.5|10537.9|10535.9|10537.9|10535.9|10536.7|10534.7|1194
1651475100000|2022-05-02 07:05:00|10537.5|10535.5|10537.1|10535.1|10537.7|10535.7|10537.1|10535.1|376
1651475400000|2022-05-02 07:10:00|10536.9|10534.9|10536.7|10534.7|10537.5|10535.5|10536.7|10534.7|436
1651475700000|2022-05-02 07:15:00|10537.1|10535.1|10537.1|10535.1|10537.1|10535.1|10536.7|10534.7|163
1651476000000|2022-05-02 07:20:00|10537.5|10535.5|10538.3|10536.3|10538.7|10536.7|10537.5|10535.5|255
1651476300000|2022-05-02 07:25:00|10538.1|10536.1|10538.3|10536.3|10538.3|10536.3|10537.9|10535.9|44
1651476600000|2022-05-02 07:30:00|10538.5|10536.5|10538.3|10536.3|10538.5|10536.5|10537.9|10535.9|83
1651476900000|2022-05-02 07:35:00|10538.7|10536.7|10538.3|10536.3|10538.7|10536.7|10538.3|10536.3|29
1651477200000|2022-05-02 07:40:00|10538.5|10536.5|10538.5|10536.5|10538.7|10536.7|10538.3|10536.3|149
1651477500000|2022-05-02 07:45:00|10538.3|10536.3|10539.1|10537.1|10539.1|10537.1|10538.3|10536.3|132
1651477800000|2022-05-02 07:50:00|10538.9|10536.9|10539.7|10537.7|10539.7|10537.7|10538.9|10536.9|92
1651478100000|2022-05-02 07:55:00|10539.5|10537.5|10541|10539|10541.8|10539.8|10539.5|10537.5|1037
1651478400000|2022-05-02 08:00:00|10540.6|10538.6|10541|10539|10541|10539|10540.6|10538.6|262
1651478700000|2022-05-02 08:05:00|10541.2|10539.2|10541|10539|10541.2|10539.2|10540.3|10538.3|356
1651479000000|2022-05-02 08:10:00|10541.2|10539.2|10541.6|10539.6|10541.8|10539.8|10541|10539|247
1651479300000|2022-05-02 08:15:00|10541.4|10539.4|10540.6|10538.6|10541.6|10539.6|10540.6|10538.6|95
1651479600000|2022-05-02 08:20:00|10540.8|10538.8|10540.3|10538.3|10541.6|10539.6|10540.3|10538.3|205
1651479900000|2022-05-02 08:25:00|10540.5|10538.5|10541.6|10539.6|10541.8|10539.8|10540.3|10538.3|432
1651480200000|2022-05-02 08:30:00|10541.4|10539.4|10541.2|10539.2|10541.6|10539.6|10541|10539|442
1651480500000|2022-05-02 08:35:00|10541|10539|10541.8|10539.8|10542.2|10540.2|10541|10539|91
1651480800000|2022-05-02 08:40:00|10542|10540|10541.8|10539.8|10542.6|10540.6|10541.6|10539.6|496
1651481100000|2022-05-02 08:45:00|10541.6|10539.6|10541.8|10539.8|10542.2|10540.2|10541.4|10539.4|480
1651481400000|2022-05-02 08:50:00|10542|10540|10541.8|10539.8|10542.2|10540.2|10541.4|10539.4|160
1651481700000|2022-05-02 08:55:00|10542.2|10540.2|10540.8|10538.8|10542.4|10540.4|10540.6|10538.6|429
1651482000000|2022-05-02 09:00:00|10541|10539|10540.6|10538.6|10541|10539|10540.3|10538.3|230
1651482300000|2022-05-02 09:05:00|10540.3|10538.3|10539.9|10537.9|10540.3|10538.3|10539.9|10537.9|135
1651482600000|2022-05-02 09:10:00|10540.1|10538.1|10540.1|10538.1|10540.3|10538.3|10539.9|10537.9|101
1651482900000|2022-05-02 09:15:00|10539.9|10537.9|10539.9|10537.9|10540.3|10538.3|10539.9|10537.9|56
1651483200000|2022-05-02 09:20:00|10540.3|10538.3|10540.3|10538.3|10540.6|10538.6|10540.3|10538.3|76
1651483500000|2022-05-02 09:25:00|10539.9|10537.9|10540.3|10538.3|10540.3|10538.3|10539.9|10537.9|85
1651483800000|2022-05-02 09:30:00|10540.6|10538.6|10540.3|10538.3|10540.6|10538.6|10540.3|10538.3|32
1651484100000|2022-05-02 09:35:00|10540.5|10538.5|10540.6|10538.6|10540.8|10538.8|10540.5|10538.5|17
1651484400000|2022-05-02 09:40:00|10540.8|10538.8|10540.6|10538.6|10540.8|10538.8|10540.6|10538.6|43
1651484700000|2022-05-02 09:45:00|10540.8|10538.8|10541.6|10539.6|10541.8|10539.8|10540.6|10538.6|152
1651485000000|2022-05-02 09:50:00|10541.4|10539.4|10541.4|10539.4|10541.6|10539.6|10541.4|10539.4|30
1651485300000|2022-05-02 09:55:00|10541.8|10539.8|10542.2|10540.2|10542.6|10540.6|10541.8|10539.8|139
1651485600000|2022-05-02 10:00:00|10542|10540|10542.2|10540.2|10542.4|10540.4|10541.4|10539.4|271
1651485900000|2022-05-02 10:05:00|10541.8|10539.8|10540.1|10538.1|10542|10540|10540.1|10538.1|609
1651486200000|2022-05-02 10:10:00|10540.3|10538.3|10540.5|10538.5|10540.6|10538.6|10539.9|10537.9|169
1651486500000|2022-05-02 10:15:00|10540.6|10538.6|10541|10539|10541|10539|10540.6|10538.6|456
1651486800000|2022-05-02 10:20:00|10540.6|10538.6|10540.3|10538.3|10540.6|10538.6|10540.3|10538.3|189
1651487100000|2022-05-02 10:25:00|10539.9|10537.9|10541|10539|10541|10539|10539.9|10537.9|333
1651487400000|2022-05-02 10:30:00|10541.4|10539.4|10541.4|10539.4|10541.4|10539.4|10541.4|10539.4|122
1651487700000|2022-05-02 10:35:00|10541|10539|10540.6|10538.6|10541|10539|10540.6|10538.6|80
1651488000000|2022-05-02 10:40:00|10541|10539|10540.6|10538.6|10541|10539|10540.6|10538.6|54
1651488300000|2022-05-02 10:45:00|10540.5|10538.5|10541.4|10539.4|10541.4|10539.4|10540.5|10538.5|78
1651488600000|2022-05-02 10:50:00|10541|10539|10541|10539|10541.4|10539.4|10541|10539|165
1651488900000|2022-05-02 10:55:00|10540.6|10538.6|10540.3|10538.3|10540.6|10538.6|10540.3|10538.3|79
1651489200000|2022-05-02 11:00:00|10540.1|10538.1|10541|10539|10541.4|10539.4|10540.1|10538.1|316
1651489500000|2022-05-02 11:05:00|10540.8|10538.8|10541.4|10539.4|10541.4|10539.4|10540.6|10538.6|124
1651489800000|2022-05-02 11:10:00|10541.6|10539.6|10542.6|10540.6|10542.6|10540.6|10541.4|10539.4|587
1651490100000|2022-05-02 11:15:00|10542.2|10540.2|10540.6|10538.6|10542.2|10540.2|10540.3|10538.3|637
1651490400000|2022-05-02 11:20:00|10540.5|10538.5|10539.9|10537.9|10540.6|10538.6|10539.5|10537.5|299
1651490700000|2022-05-02 11:25:00|10539.7|10537.7|10539.5|10537.5|10539.9|10537.9|10539.1|10537.1|222
1651491000000|2022-05-02 11:30:00|10539.1|10537.1|10538.7|10536.7|10539.5|10537.5|10538.7|10536.7|235
1651491300000|2022-05-02 11:35:00|10538.9|10536.9|10539.5|10537.5|10539.5|10537.5|10538.7|10536.7|164
1651491600000|2022-05-02 11:40:00|10539.1|10537.1|10538.3|10536.3|10539.1|10537.1|10538.3|10536.3|427
1651491900000|2022-05-02 11:45:00|10538.7|10536.7|10538.3|10536.3|10539.1|10537.1|10538.1|10536.1|1038
1651492200000|2022-05-02 11:50:00|10538.7|10536.7|10541.2|10539.2|10541.4|10539.4|10538.3|10536.3|702
1651492500000|2022-05-02 11:55:00|10541|10539|10541.8|10539.8|10542.2|10540.2|10540.6|10538.6|1043
1651492800000|2022-05-02 12:00:00|10541.4|10539.4|10539.7|10537.7|10541.8|10539.8|10539.5|10537.5|1188
1651493100000|2022-05-02 12:05:00|10539.9|10537.9|10542.2|10540.2|10542.6|10540.6|10539.5|10537.5|1119
1651493400000|2022-05-02 12:10:00|10542.4|10540.4|10541.4|10539.4|10542.6|10540.6|10541.4|10539.4|858
1651493700000|2022-05-02 12:15:00|10541|10539|10541|10539|10541.8|10539.8|10540.8|10538.8|991
1651494000000|2022-05-02 12:20:00|10541.4|10539.4|10544.6|10542.6|10544.6|10542.6|10541|10539|1981
1651494300000|2022-05-02 12:25:00|10544.2|10542.2|10544.2|10542.2|10544.6|10542.6|10543|10541|1673
1651494600000|2022-05-02 12:30:00|10543.8|10541.8|10543|10541|10544.2|10542.2|10542.6|10540.6|1098
1651494900000|2022-05-02 12:35:00|10542.6|10540.6|10541|10539|10542.6|10540.6|10540.6|10538.6|980
1651495200000|2022-05-02 12:40:00|10541.2|10539.2|10538.7|10536.7|10541.8|10539.8|10538.7|10536.7|2065
1651495500000|2022-05-02 12:45:00|10538.3|10536.3|10539.5|10537.5|10539.5|10537.5|10537.5|10535.5|3658
1651495800000|2022-05-02 12:50:00|10539.9|10537.9|10539.9|10537.9|10540.6|10538.6|10539.1|10537.1|3170
1651496100000|2022-05-02 12:55:00|10539.7|10537.7|10539.5|10537.5|10540.6|10538.6|10539.5|10537.5|11297
1651496400000|2022-05-02 13:00:00|10539.9|10537.9|10540.6|10538.6|10541.8|10539.8|10539.5|10537.5|2766
1651496700000|2022-05-02 13:05:00|10540.8|10538.8|10539.5|10537.5|10541.4|10539.4|10539.5|10537.5|1410
1651497000000|2022-05-02 13:10:00|10539.9|10537.9|10539.5|10537.5|10539.9|10537.9|10539.1|10537.1|1845
1651497300000|2022-05-02 13:15:00|10539.1|10537.1|10539.9|10537.9|10540.3|10538.3|10539.1|10537.1|1069
1651497600000|2022-05-02 13:20:00|10540.3|10538.3|10540.3|10538.3|10541|10539|10539.9|10537.9|1230
1651497900000|2022-05-02 13:25:00|10540.6|10538.6|10538.7|10536.7|10540.6|10538.6|10538.7|10536.7|791
1651498200000|2022-05-02 13:30:00|10538.3|10536.3|10539.5|10537.5|10539.9|10537.9|10537.9|10535.9|2033
1651498500000|2022-05-02 13:35:00|10539.1|10537.1|10537.9|10535.9|10539.1|10537.1|10537.1|10535.1|2934
1651498800000|2022-05-02 13:40:00|10538.3|10536.3|10538.7|10536.7|10539.9|10537.9|10537.5|10535.5|2363
1651499100000|2022-05-02 13:45:00|10538.5|10536.5|10537.5|10535.5|10539.5|10537.5|10536.9|10534.9|1608
1651499400000|2022-05-02 13:50:00|10537.9|10535.9|10537.9|10535.9|10538.3|10536.3|10537.5|10535.5|1069
1651499700000|2022-05-02 13:55:00|10537.5|10535.5|10536.9|10534.9|10537.9|10535.9|10536.7|10534.7|1065
1651500000000|2022-05-02 14:00:00|10537.3|10535.3|10539.1|10537.1|10541.6|10539.6|10537.3|10535.3|3517
1651500300000|2022-05-02 14:05:00|10539.5|10537.5|10539.9|10537.9|10540.6|10538.6|10538.7|10536.7|2539
1651500600000|2022-05-02 14:10:00|10539.7|10537.7|10537.9|10535.9|10539.9|10537.9|10537.5|10535.5|1866
1651500900000|2022-05-02 14:15:00|10537.5|10535.5|10538.3|10536.3|10538.7|10536.7|10537.1|10535.1|2561
1651501200000|2022-05-02 14:20:00|10538.5|10536.5|10537.1|10535.1|10539.5|10537.5|10536.7|10534.7|3056
1651501500000|2022-05-02 14:25:00|10536.7|10534.7|10537.5|10535.5|10538.5|10536.5|10536.7|10534.7|2128
1651501800000|2022-05-02 14:30:00|10537.9|10535.9|10538.7|10536.7|10538.7|10536.7|10537.1|10535.1|3276
1651502100000|2022-05-02 14:35:00|10539.1|10537.1|10539.1|10537.1|10540.3|10538.3|10538.9|10536.9|2785
1651502400000|2022-05-02 14:40:00|10539.5|10537.5|10540.3|10538.3|10540.3|10538.3|10538.3|10536.3|2482
1651502700000|2022-05-02 14:45:00|10539.9|10537.9|10541|10539|10541|10539|10539.9|10537.9|3106
1651503000000|2022-05-02 14:50:00|10540.6|10538.6|10539.5|10537.5|10541|10539|10539.1|10537.1|2354
1651503300000|2022-05-02 14:55:00|10539.7|10537.7|10540.6|10538.6|10541.4|10539.4|10538.7|10536.7|2029
1651503600000|2022-05-02 15:00:00|10540.3|10538.3|10540.6|10538.6|10541.4|10539.4|10540.3|10538.3|1555
1651503900000|2022-05-02 15:05:00|10540.5|10538.5|10539.1|10537.1|10540.6|10538.6|10539.1|10537.1|2007
1651504200000|2022-05-02 15:10:00|10538.7|10536.7|10539.9|10537.9|10539.9|10537.9|10538.7|10536.7|637
1651504500000|2022-05-02 15:15:00|10539.5|10537.5|10537.3|10535.3|10539.5|10537.5|10537.1|10535.1|1382
1651504800000|2022-05-02 15:20:00|10537.1|10535.1|10538.3|10536.3|10538.7|10536.7|10536.7|10534.7|1302
1651505100000|2022-05-02 15:25:00|10537.9|10535.9|10539.1|10537.1|10539.9|10537.9|10537.9|10535.9|2082
1651505400000|2022-05-02 15:30:00|10538.7|10536.7|10538.3|10536.3|10538.7|10536.7|10537.1|10535.1|1269
1651505700000|2022-05-02 15:35:00|10538.5|10536.5|10539.1|10537.1|10539.5|10537.5|10538.3|10536.3|1541
1651506000000|2022-05-02 15:40:00|10538.7|10536.7|10537.9|10535.9|10539.5|10537.5|10537.5|10535.5|1564
1651506300000|2022-05-02 15:45:00|10538.3|10536.3|10538.3|10536.3|10538.3|10536.3|10537.5|10535.5|1204
1651506600000|2022-05-02 15:50:00|10538.7|10536.7|10538.3|10536.3|10539.3|10537.3|10537.9|10535.9|1418
1651506900000|2022-05-02 15:55:00|10537.9|10535.9|10537.1|10535.1|10537.9|10535.9|10536.7|10534.7|966
1651507200000|2022-05-02 16:00:00|10537.5|10535.5|10538.3|10536.3|10538.3|10536.3|10537.1|10535.1|887
1651507500000|2022-05-02 16:05:00|10537.9|10535.9|10537.9|10535.9|10538.3|10536.3|10537.5|10535.5|610
1651507800000|2022-05-02 16:10:00|10537.5|10535.5|10537.5|10535.5|10537.5|10535.5|10536.4|10534.4|3701
1651508100000|2022-05-02 16:15:00|10537.9|10535.9|10536|10534|10537.9|10535.9|10535.6|10533.6|3570
1651508400000|2022-05-02 16:20:00|10535.8|10533.8|10536|10534|10536|10534|10535.6|10533.6|906
1651508700000|2022-05-02 16:25:00|10535.8|10533.8|10536.4|10534.4|10536.7|10534.7|10535.6|10533.6|664
1651509000000|2022-05-02 16:30:00|10536|10534|10536.4|10534.4|10536.4|10534.4|10535.6|10533.6|673
1651509300000|2022-05-02 16:35:00|10536|10534|10537.1|10535.1|10537.1|10535.1|10536|10534|338
1651509600000|2022-05-02 16:40:00|10536.7|10534.7|10537.1|10535.1|10537.3|10535.3|10536.7|10534.7|395
1651509900000|2022-05-02 16:45:00|10537.5|10535.5|10538.3|10536.3|10538.3|10536.3|10537.5|10535.5|901
1651510200000|2022-05-02 16:50:00|10537.9|10535.9|10537.9|10535.9|10538.3|10536.3|10537.5|10535.5|571
1651510500000|2022-05-02 16:55:00|10537.7|10535.7|10537.9|10535.9|10537.9|10535.9|10537.5|10535.5|700
1651510800000|2022-05-02 17:00:00|10537.5|10535.5|10537.5|10535.5|10537.5|10535.5|10536.4|10534.4|829
1651511100000|2022-05-02 17:05:00|10537.1|10535.1|10537.1|10535.1|10537.9|10535.9|10536.7|10534.7|904
1651511400000|2022-05-02 17:10:00|10536.7|10534.7|10536.4|10534.4|10537.5|10535.5|10536|10534|388
1651511700000|2022-05-02 17:15:00|10536|10534|10536.7|10534.7|10536.9|10534.9|10536|10534|648
1651512000000|2022-05-02 17:20:00|10537.1|10535.1|10537.5|10535.5|10537.5|10535.5|10537.1|10535.1|992
1651512300000|2022-05-02 17:25:00|10537.1|10535.1|10537.9|10535.9|10538.3|10536.3|10537.1|10535.1|723
1651512600000|2022-05-02 17:30:00|10538.3|10536.3|10537.5|10535.5|10538.3|10536.3|10537.1|10535.1|635
1651512900000|2022-05-02 17:35:00|10537.3|10535.3|10537.1|10535.1|10537.5|10535.5|10537.1|10535.1|273
1651513200000|2022-05-02 17:40:00|10536.7|10534.7|10536.4|10534.4|10536.7|10534.7|10536.4|10534.4|422
1651513500000|2022-05-02 17:45:00|10536.5|10534.5|10537.1|10535.1|10537.1|10535.1|10536.5|10534.5|1131
1651513800000|2022-05-02 17:50:00|10537.3|10535.3|10537.9|10535.9|10538.3|10536.3|10537.1|10535.1|687
1651514100000|2022-05-02 17:55:00|10538.3|10536.3|10539.5|10537.5|10539.5|10537.5|10538.3|10536.3|1243
1651514400000|2022-05-02 18:00:00|10539.9|10537.9|10539.1|10537.1|10540.3|10538.3|10538.3|10536.3|2182
1651514700000|2022-05-02 18:05:00|10538.7|10536.7|10539.5|10537.5|10539.5|10537.5|10538.3|10536.3|1795
1651515000000|2022-05-02 18:10:00|10539.1|10537.1|10539.1|10537.1|10540.3|10538.3|10538.3|10536.3|1984
1651515300000|2022-05-02 18:15:00|10538.7|10536.7|10540.3|10538.3|10540.6|10538.6|10538.7|10536.7|2000
1651515600000|2022-05-02 18:20:00|10540.5|10538.5|10539.5|10537.5|10540.6|10538.6|10539.1|10537.1|553
1651515900000|2022-05-02 18:25:00|10539.1|10537.1|10538.7|10536.7|10539.1|10537.1|10538.3|10536.3|482
1651516200000|2022-05-02 18:30:00|10539.1|10537.1|10539.1|10537.1|10539.5|10537.5|10538.7|10536.7|1240
1651516500000|2022-05-02 18:35:00|10539.5|10537.5|10538.3|10536.3|10540.3|10538.3|10538.3|10536.3|1606
1651516800000|2022-05-02 18:40:00|10537.9|10535.9|10538.3|10536.3|10539.1|10537.1|10537.5|10535.5|2961
1651517100000|2022-05-02 18:45:00|10538.5|10536.5|10538.3|10536.3|10539.7|10537.7|10538.3|10536.3|3050
1651517400000|2022-05-02 18:50:00|10538.5|10536.5|10538.7|10536.7|10539.5|10537.5|10538.3|10536.3|1168
1651517700000|2022-05-02 18:55:00|10539.1|10537.1|10536.7|10534.7|10539.5|10537.5|10536.7|10534.7|3141
1651518000000|2022-05-02 19:00:00|10537.1|10535.1|10536.4|10534.4|10537.5|10535.5|10536.4|10534.4|1587
1651518300000|2022-05-02 19:05:00|10536|10534|10536.4|10534.4|10537.1|10535.1|10536|10534|1227
1651518600000|2022-05-02 19:10:00|10536|10534|10536|10534|10536.4|10534.4|10535.6|10533.6|2658
1651518900000|2022-05-02 19:15:00|10535.6|10533.6|10536.4|10534.4|10536.7|10534.7|10535.6|10533.6|544
1651519200000|2022-05-02 19:20:00|10536.2|10534.2|10537.1|10535.1|10537.5|10535.5|10535.6|10533.6|1075
1651519500000|2022-05-02 19:25:00|10537.5|10535.5|10537.9|10535.9|10537.9|10535.9|10537.1|10535.1|508
1651519800000|2022-05-02 19:30:00|10537.7|10535.7|10537.5|10535.5|10538.3|10536.3|10537.3|10535.3|810
1651520100000|2022-05-02 19:35:00|10537.9|10535.9|10538.7|10536.7|10538.7|10536.7|10537.5|10535.5|1288
1651520400000|2022-05-02 19:40:00|10538.3|10536.3|10538.3|10536.3|10538.7|10536.7|10537.5|10535.5|670
1651520700000|2022-05-02 19:45:00|10537.9|10535.9|10537.5|10535.5|10538.3|10536.3|10537.5|10535.5|698
1651521000000|2022-05-02 19:50:00|10537.1|10535.1|10536.4|10534.4|10537.1|10535.1|10536.4|10534.4|1306
1651521300000|2022-05-02 19:55:00|10536|10534|10536|10534|10536.4|10534.4|10535.2|10533.2|1909
1651521600000|2022-05-02 20:00:00|10535.6|10533.6|10536|10534|10536.4|10534.4|10535.2|10533.2|1016
1651521900000|2022-05-02 20:05:00|10536.2|10534.2|10536.4|10534.4|10536.4|10534.4|10536|10534|640
1651522200000|2022-05-02 20:10:00|10536|10534|10535.8|10533.8|10536.4|10534.4|10535.6|10533.6|889
1651522500000|2022-05-02 20:15:00|10535.6|10533.6|10536|10534|10536.4|10534.4|10535.2|10533.2|1423
1651522800000|2022-05-02 20:20:00|10535.6|10533.6|10536.2|10534.2|10536.7|10534.7|10535.6|10533.6|639
1651523100000|2022-05-02 20:25:00|10536|10534|10535.6|10533.6|10536.2|10534.2|10535.6|10533.6|815
1651523400000|2022-05-02 20:30:00|10535.8|10533.8|10536.4|10534.4|10536.7|10534.7|10535.8|10533.8|152
1651523700000|2022-05-02 20:35:00|10536.7|10534.7|10537.1|10535.1|10537.1|10535.1|10536.4|10534.4|199
1651524000000|2022-05-02 20:40:00|10536.9|10534.9|10536.7|10534.7|10536.9|10534.9|10536.4|10534.4|162
1651524300000|2022-05-02 20:45:00|10537.1|10535.1|10536.7|10534.7|10537.9|10535.9|10536.7|10534.7|934
1651524600000|2022-05-02 20:50:00|10536.9|10534.9|10537.5|10535.5|10537.9|10535.9|10536.7|10534.7|799
1651524900000|2022-05-02 20:55:00|10537.3|10535.3|10536|10534|10537.5|10535.5|10535.6|10533.6|325
1651528800000|2022-05-02 22:00:00|10534.8|10532.8|10535.2|10533.2|10535.8|10533.8|10534|10532|871
1651529100000|2022-05-02 22:05:00|10535.4|10533.4|10536|10534|10536|10534|10535.4|10533.4|134
1651529400000|2022-05-02 22:10:00|10536.4|10534.4|10536.4|10534.4|10536.4|10534.4|10536.4|10534.4|114
1651529700000|2022-05-02 22:15:00|10536.7|10534.7|10535.2|10533.2|10536.7|10534.7|10535.2|10533.2|110
1651530000000|2022-05-02 22:20:00|10535.6|10533.6|10534.2|10532.2|10535.6|10533.6|10533.8|10531.8|534
1651530300000|2022-05-02 22:25:00|10534|10532|10534|10532|10534.8|10532.8|10534|10532|391
1651530600000|2022-05-02 22:30:00|10534.2|10532.2|10535|10533|10535.6|10533.6|10534|10532|433
1651530900000|2022-05-02 22:35:00|10534.8|10532.8|10535|10533|10535|10533|10534.4|10532.4|183
1651531200000|2022-05-02 22:40:00|10534.8|10532.8|10534|10532|10534.8|10532.8|10534|10532|131
1651531500000|2022-05-02 22:45:00|||||||||15
1651531800000|2022-05-02 22:50:00|10534.2|10532.2|10533.6|10531.6|10534.2|10532.2|10533.6|10531.6|68
1651532100000|2022-05-02 22:55:00|10533|10531|10533.6|10531.6|10533.6|10531.6|10533|10531|66
1651532400000|2022-05-02 23:00:00|10534|10532|10533.2|10531.2|10534|10532|10533|10531|143
1651532700000|2022-05-02 23:05:00|10533.6|10531.6|10533.6|10531.6|10533.8|10531.8|10533.4|10531.4|51
1651533000000|2022-05-02 23:10:00|10533.2|10531.2|10533.6|10531.6|10533.6|10531.6|10533.2|10531.2|30
1651533300000|2022-05-02 23:15:00|10533.2|10531.2|10533.6|10531.6|10533.6|10531.6|10532.8|10530.8|90
1651533600000|2022-05-02 23:20:00|10533.8|10531.8|10533.2|10531.2|10533.8|10531.8|10533.2|10531.2|40
1651533900000|2022-05-02 23:25:00|10533.4|10531.4|10533.2|10531.2|10533.6|10531.6|10533.2|10531.2|36
1651534200000|2022-05-02 23:30:00|10533.6|10531.6|10533.8|10531.8|10534|10532|10533.4|10531.4|138
1651534500000|2022-05-02 23:35:00|10534|10532|10534|10532|10534|10532|10534|10532|2
1651534800000|2022-05-02 23:40:00|10533.8|10531.8|10534|10532|10534|10532|10533.2|10531.2|64
1651535100000|2022-05-02 23:45:00|10533.6|10531.6|10533.6|10531.6|10533.6|10531.6|10533.6|10531.6|44
1651535400000|2022-05-02 23:50:00|10533.4|10531.4|10533.4|10531.4|10533.6|10531.6|10533.2|10531.2|57
1651535700000|2022-05-02 23:55:00|10533.6|10531.6|10534.4|10532.4|10534.4|10532.4|10533.2|10531.2|207
1651536000000|2022-05-03 00:00:00|10534.8|10532.8|10535.2|10533.2|10535.2|10533.2|10534.8|10532.8|107
1651536300000|2022-05-03 00:05:00|10534.8|10532.8|10535.4|10533.4|10535.6|10533.6|10534.8|10532.8|318
1651536600000|2022-05-03 00:10:00|10535.2|10533.2|10535|10533|10535.4|10533.4|10534.8|10532.8|138
1651536900000|2022-05-03 00:15:00|10535.2|10533.2|10534.8|10532.8|10535.2|10533.2|10534.6|10532.6|104
1651537200000|2022-05-03 00:20:00|10535|10533|10536|10534|10536|10534|10534.8|10532.8|419
1651537500000|2022-05-03 00:25:00|10535.8|10533.8|10536.2|10534.2|10536.2|10534.2|10535.6|10533.6|343
1651537800000|2022-05-03 00:30:00|10536|10534|10536.4|10534.4|10536.4|10534.4|10535.6|10533.6|76
1651538100000|2022-05-03 00:35:00|10536|10534|10535.8|10533.8|10536|10534|10535.6|10533.6|74
1651538400000|2022-05-03 00:40:00|10536.4|10534.4|10536.4|10534.4|10536.4|10534.4|10536.4|10534.4|811
1651538700000|2022-05-03 00:45:00|10536.5|10534.5|10536.4|10534.4|10536.7|10534.7|10536.4|10534.4|119
1651539000000|2022-05-03 00:50:00|10535.8|10533.8|10536.7|10534.7|10536.7|10534.7|10535.6|10533.6|189
1651539300000|2022-05-03 00:55:00|10536.5|10534.5|10537.1|10535.1|10537.3|10535.3|10536.4|10534.4|155
1651539600000|2022-05-03 01:00:00|10536.9|10534.9|10537.1|10535.1|10537.1|10535.1|10536.5|10534.5|87
1651539900000|2022-05-03 01:05:00|10536.7|10534.7|10537.1|10535.1|10537.1|10535.1|10536.7|10534.7|81
1651540200000|2022-05-03 01:10:00|10537.3|10535.3|10537.1|10535.1|10537.5|10535.5|10537.1|10535.1|95
1651540500000|2022-05-03 01:15:00|10537.3|10535.3|10537.3|10535.3|10537.5|10535.5|10537.1|10535.1|82
1651540800000|2022-05-03 01:20:00|10537.1|10535.1|10537.1|10535.1|10537.1|10535.1|10537.1|10535.1|107
1651541100000|2022-05-03 01:25:00|10537.3|10535.3|10537.5|10535.5|10537.5|10535.5|10537.3|10535.3|207
1651541400000|2022-05-03 01:30:00|10537.1|10535.1|10537.1|10535.1|10537.1|10535.1|10537.1|10535.1|30
1651541700000|2022-05-03 01:35:00|10537.3|10535.3|10537.5|10535.5|10537.5|10535.5|10537.3|10535.3|79
1651542000000|2022-05-03 01:40:00|10537.3|10535.3|10537.9|10535.9|10537.9|10535.9|10537.3|10535.3|429
1651542300000|2022-05-03 01:45:00|10537.5|10535.5|10537.9|10535.9|10537.9|10535.9|10537.5|10535.5|125
1651542600000|2022-05-03 01:50:00|10538.3|10536.3|10538.3|10536.3|10538.7|10536.7|10538.3|10536.3|51
1651543200000|2022-05-03 02:00:00|10537.9|10535.9|10537.5|10535.5|10537.9|10535.9|10537.5|10535.5|180
1651543500000|2022-05-03 02:05:00|10537.9|10535.9|10537.9|10535.9|10537.9|10535.9|10537.5|10535.5|23
1651543800000|2022-05-03 02:10:00|10538.1|10536.1|10537.9|10535.9|10538.3|10536.3|10537.9|10535.9|116
1651544100000|2022-05-03 02:15:00|||||||||5
1651544400000|2022-05-03 02:20:00|10538.1|10536.1|10537.9|10535.9|10538.3|10536.3|10537.9|10535.9|104
1651544700000|2022-05-03 02:25:00|||||||||21
1651545600000|2022-05-03 02:40:00|10537.5|10535.5|10537.9|10535.9|10537.9|10535.9|10537.5|10535.5|214
1651545900000|2022-05-03 02:45:00|||||||||19
1651546200000|2022-05-03 02:50:00|10538.3|10536.3|10538.3|10536.3|10538.3|10536.3|10537.9|10535.9|221
1651546500000|2022-05-03 02:55:00|10538.7|10536.7|10538.3|10536.3|10538.7|10536.7|10538.3|10536.3|49
1651546800000|2022-05-03 03:00:00|||||||||12
1651547100000|2022-05-03 03:05:00|10538.7|10536.7|10538.3|10536.3|10538.7|10536.7|10538.3|10536.3|19
1651547400000|2022-05-03 03:10:00|10538.7|10536.7|10538.1|10536.1|10538.7|10536.7|10538.1|10536.1|185
1651547700000|2022-05-03 03:15:00|10537.9|10535.9|10538.1|10536.1|10538.3|10536.3|10537.9|10535.9|58
1651548000000|2022-05-03 03:20:00|10538.3|10536.3|10537.9|10535.9|10538.3|10536.3|10537.9|10535.9|48
1651548300000|2022-05-03 03:25:00|10538.3|10536.3|10538.7|10536.7|10538.9|10536.9|10538.3|10536.3|95
1651548600000|2022-05-03 03:30:00|10538.3|10536.3|10538.7|10536.7|10538.7|10536.7|10538.3|10536.3|122
1651548900000|2022-05-03 03:35:00|10538.3|10536.3|10538.3|10536.3|10538.3|10536.3|10538.3|10536.3|177
1651549200000|2022-05-03 03:40:00|10538.1|10536.1|10538.1|10536.1|10538.3|10536.3|10538.1|10536.1|4
1651549500000|2022-05-03 03:45:00|10537.9|10535.9|10538.3|10536.3|10538.3|10536.3|10537.9|10535.9|30
1651549800000|2022-05-03 03:50:00|10538.5|10536.5|10538.7|10536.7|10538.7|10536.7|10538.3|10536.3|34
1651550400000|2022-05-03 04:00:00|10538.3|10536.3|10538.3|10536.3|10538.3|10536.3|10538.3|10536.3|97
1651550700000|2022-05-03 04:05:00|10538.7|10536.7|10538.7|10536.7|10538.9|10536.9|10538.3|10536.3|124
1651551000000|2022-05-03 04:10:00|10539.1|10537.1|10538.7|10536.7|10539.1|10537.1|10538.7|10536.7|224
1651551300000|2022-05-03 04:15:00|10539.1|10537.1|10539.1|10537.1|10539.7|10537.7|10539.1|10537.1|269
1651551600000|2022-05-03 04:20:00|10538.9|10536.9|10539.1|10537.1|10539.1|10537.1|10538.7|10536.7|5
1651551900000|2022-05-03 04:25:00|10538.7|10536.7|10538.3|10536.3|10538.7|10536.7|10538.3|10536.3|20
1651552200000|2022-05-03 04:30:00|10538.1|10536.1|10536.4|10534.4|10538.1|10536.1|10536|10534|894
1651552500000|2022-05-03 04:35:00|10536.2|10534.2|10536.7|10534.7|10536.7|10534.7|10536.2|10534.2|156
1651552800000|2022-05-03 04:40:00|10536.5|10534.5|10536.4|10534.4|10536.7|10534.7|10536.4|10534.4|221
1651553100000|2022-05-03 04:45:00|10536.7|10534.7|10535.4|10533.4|10536.7|10534.7|10535.4|10533.4|146
1651553400000|2022-05-03 04:50:00|10535.2|10533.2|10534|10532|10535.2|10533.2|10534|10532|230
1651553700000|2022-05-03 04:55:00|10534.4|10532.4|10534.8|10532.8|10534.8|10532.8|10534.2|10532.2|149
1651554000000|2022-05-03 05:00:00|10535|10533|10533|10531|10535|10533|10532.8|10530.8|184
1651554300000|2022-05-03 05:05:00|10533.2|10531.2|10533|10531|10533.2|10531.2|10532.8|10530.8|150
1651554600000|2022-05-03 05:10:00|10533.2|10531.2|10532.8|10530.8|10533.2|10531.2|10532.8|10530.8|34
1651554900000|2022-05-03 05:15:00|10533|10531|10533|10531|10533.2|10531.2|10532.8|10530.8|50
1651555200000|2022-05-03 05:20:00|10533.2|10531.2|10533.4|10531.4|10533.6|10531.6|10533.2|10531.2|99
1651555500000|2022-05-03 05:25:00|10533.6|10531.6|10533.2|10531.2|10533.6|10531.6|10532.8|10530.8|245
1651555800000|2022-05-03 05:30:00|10533.4|10531.4|10533.2|10531.2|10533.4|10531.4|10533.2|10531.2|172
1651556100000|2022-05-03 05:35:00|10533.4|10531.4|10532.4|10530.4|10533.4|10531.4|10532.4|10530.4|308
1651556400000|2022-05-03 05:40:00|10532.6|10530.6|10532.6|10530.6|10532.8|10530.8|10532.1|10530.1|482
1651556700000|2022-05-03 05:45:00|10532.4|10530.4|10532.8|10530.8|10532.8|10530.8|10532.3|10530.3|202
1651557000000|2022-05-03 05:50:00|10532.6|10530.6|10533.2|10531.2|10533.2|10531.2|10532.4|10530.4|129
1651557300000|2022-05-03 05:55:00|10533.4|10531.4|10533.6|10531.6|10533.6|10531.6|10533.4|10531.4|76
1651557600000|2022-05-03 06:00:00|10534|10532|10535.4|10533.4|10535.6|10533.6|10534|10532|648
1651557900000|2022-05-03 06:05:00|10535.6|10533.6|10534.4|10532.4|10535.6|10533.6|10534|10532|148
1651558200000|2022-05-03 06:10:00|10534.8|10532.8|10534.4|10532.4|10535.6|10533.6|10534|10532|227
1651558500000|2022-05-03 06:15:00|10534.6|10532.6|10533.8|10531.8|10534.8|10532.8|10533.6|10531.6|183
1651558800000|2022-05-03 06:20:00|10534|10532|10532.8|10530.8|10534|10532|10532.8|10530.8|325
1651559100000|2022-05-03 06:25:00|10533|10531|10531.7|10529.7|10533|10531|10530.5|10528.5|903
1651559400000|2022-05-03 06:30:00|10532.1|10530.1|10533.6|10531.6|10533.6|10531.6|10531.7|10529.7|187
1651559700000|2022-05-03 06:35:00|10533.4|10531.4|10534|10532|10534|10532|10533.2|10531.2|139
1651560000000|2022-05-03 06:40:00|10533.8|10531.8|10534.2|10532.2|10535.2|10533.2|10533.6|10531.6|355
1651560300000|2022-05-03 06:45:00|10534|10532|10532.4|10530.4|10534.4|10532.4|10532.4|10530.4|636
1651560600000|2022-05-03 06:50:00|10532.8|10530.8|10530.5|10528.5|10533.2|10531.2|10530.1|10528.1|699
1651560900000|2022-05-03 06:55:00|10530.7|10528.7|10530.9|10528.9|10531.3|10529.3|10528.9|10526.9|1027
1651561200000|2022-05-03 07:00:00|10530.5|10528.5|10529.3|10527.3|10530.7|10528.7|10528.3|10526.3|1188
1651561500000|2022-05-03 07:05:00|10529.7|10527.7|10531.3|10529.3|10531.7|10529.7|10529.3|10527.3|1946
1651561800000|2022-05-03 07:10:00|10531.7|10529.7|10531.7|10529.7|10532.1|10530.1|10530.9|10528.9|1137
1651562100000|2022-05-03 07:15:00|10531.9|10529.9|10534|10532|10534|10532|10531.7|10529.7|1602
1651562400000|2022-05-03 07:20:00|10533.6|10531.6|10533.2|10531.2|10535.2|10533.2|10533.2|10531.2|6495
1651562700000|2022-05-03 07:25:00|10533.6|10531.6|10534.8|10532.8|10535.6|10533.6|10533.2|10531.2|1107
1651563000000|2022-05-03 07:30:00|10534.4|10532.4|10533.2|10531.2|10534.6|10532.6|10533.2|10531.2|5583
1651563300000|2022-05-03 07:35:00|10533.6|10531.6|10533|10531|10533.6|10531.6|10532.4|10530.4|1397
1651563600000|2022-05-03 07:40:00|10532.8|10530.8|10530.5|10528.5|10533.2|10531.2|10530.1|10528.1|1177
1651563900000|2022-05-03 07:45:00|10530.7|10528.7|10530.5|10528.5|10531.1|10529.1|10529.3|10527.3|360
1651564200000|2022-05-03 07:50:00|10530.9|10528.9|10530.9|10528.9|10532.1|10530.1|10530.5|10528.5|482
1651564500000|2022-05-03 07:55:00|10530.5|10528.5|10530.9|10528.9|10530.9|10528.9|10529.7|10527.7|559
1651564800000|2022-05-03 08:00:00|10531.3|10529.3|10530.1|10528.1|10531.3|10529.3|10530.1|10528.1|235
1651565100000|2022-05-03 08:05:00|10529.9|10527.9|10531.1|10529.1|10531.3|10529.3|10529.7|10527.7|212
1651565400000|2022-05-03 08:10:00|10531.3|10529.3|10531.3|10529.3|10531.7|10529.7|10531.1|10529.1|466
1651565700000|2022-05-03 08:15:00|10531.1|10529.1|10532.4|10530.4|10532.4|10530.4|10530.9|10528.9|373
1651566000000|2022-05-03 08:20:00|10532.3|10530.3|10531.7|10529.7|10532.8|10530.8|10531.7|10529.7|688
1651566300000|2022-05-03 08:25:00|10531.3|10529.3|10532.4|10530.4|10532.4|10530.4|10531.3|10529.3|958
1651566600000|2022-05-03 08:30:00|10532.3|10530.3|10532.1|10530.1|10532.4|10530.4|10531.7|10529.7|791
1651566900000|2022-05-03 08:35:00|10531.7|10529.7|10531.7|10529.7|10532.1|10530.1|10531.7|10529.7|272
1651567200000|2022-05-03 08:40:00|10531.5|10529.5|10530.5|10528.5|10531.7|10529.7|10530.3|10528.3|425
1651567500000|2022-05-03 08:45:00|10530.9|10528.9|10532.4|10530.4|10532.8|10530.8|10530.1|10528.1|1010
1651567800000|2022-05-03 08:50:00|10532.6|10530.6|10532.8|10530.8|10532.8|10530.8|10532.1|10530.1|439
1651568100000|2022-05-03 08:55:00|10532.4|10530.4|10532.8|10530.8|10533.6|10531.6|10532.4|10530.4|809
1651568400000|2022-05-03 09:00:00|10532.4|10530.4|10531.7|10529.7|10532.6|10530.6|10531.3|10529.3|7157
1651568700000|2022-05-03 09:05:00|10531.5|10529.5|10529.7|10527.7|10531.7|10529.7|10529.3|10527.3|1277
1651569000000|2022-05-03 09:10:00|10530.1|10528.1|10531.3|10529.3|10531.3|10529.3|10529.7|10527.7|771
1651569300000|2022-05-03 09:15:00|10531.5|10529.5|10529.7|10527.7|10531.5|10529.5|10529.7|10527.7|868
1651569600000|2022-05-03 09:20:00|10529.3|10527.3|10528.5|10526.5|10529.7|10527.7|10528.1|10526.1|1242
1651569900000|2022-05-03 09:25:00|10528.7|10526.7|10528.5|10526.5|10528.9|10526.9|10528.5|10526.5|841
1651570200000|2022-05-03 09:30:00|10528.9|10526.9|10530.1|10528.1|10530.7|10528.7|10528.9|10526.9|932
1651570500000|2022-05-03 09:35:00|10530.3|10528.3|10528.1|10526.1|10530.5|10528.5|10527.8|10525.8|2124
1651570800000|2022-05-03 09:40:00|10528.5|10526.5|10529.3|10527.3|10529.3|10527.3|10528.1|10526.1|882
1651571100000|2022-05-03 09:45:00|10529.5|10527.5|10528.5|10526.5|10529.7|10527.7|10528.5|10526.5|321
1651571400000|2022-05-03 09:50:00|10528.7|10526.7|10530.1|10528.1|10530.1|10528.1|10528.7|10526.7|236
1651571700000|2022-05-03 09:55:00|10529.7|10527.7|10529.7|10527.7|10530.9|10528.9|10529.7|10527.7|1211
1651572000000|2022-05-03 10:00:00|10529.9|10527.9|10529.7|10527.7|10530.1|10528.1|10529.7|10527.7|186
1651572300000|2022-05-03 10:05:00|10529.3|10527.3|10529.7|10527.7|10531.3|10529.3|10529.3|10527.3|682
1651572600000|2022-05-03 10:10:00|10529.5|10527.5|10529.7|10527.7|10530.9|10528.9|10529.3|10527.3|330
1651572900000|2022-05-03 10:15:00|10529.3|10527.3|10529.7|10527.7|10530.1|10528.1|10528.9|10526.9|733
1651573200000|2022-05-03 10:20:00|10530.1|10528.1|10529.7|10527.7|10531.3|10529.3|10529.7|10527.7|1428
1651573500000|2022-05-03 10:25:00|10530.1|10528.1|10530.9|10528.9|10531.3|10529.3|10529.7|10527.7|760
1651573800000|2022-05-03 10:30:00|10531.1|10529.1|10531.1|10529.1|10531.3|10529.3|10530.9|10528.9|416
1651574100000|2022-05-03 10:35:00|10531.3|10529.3|10532.1|10530.1|10532.4|10530.4|10531.3|10529.3|336
1651574400000|2022-05-03 10:40:00|10531.9|10529.9|10532.6|10530.6|10532.8|10530.8|10531.9|10529.9|404
1651574700000|2022-05-03 10:45:00|10532.8|10530.8|10532.8|10530.8|10533.6|10531.6|10532.6|10530.6|540
1651575000000|2022-05-03 10:50:00|10533|10531|10534|10532|10534|10532|10533|10531|439
1651575300000|2022-05-03 10:55:00|10534.2|10532.2|10534|10532|10534.8|10532.8|10533.6|10531.6|1372
1651575600000|2022-05-03 11:00:00|10533.8|10531.8|10533.6|10531.6|10534.4|10532.4|10533.2|10531.2|904
1651575900000|2022-05-03 11:05:00|10534|10532|10534.8|10532.8|10535.2|10533.2|10534|10532|1426
1651576200000|2022-05-03 11:10:00|10535.2|10533.2|10536|10534|10536|10534|10534.8|10532.8|981
1651576500000|2022-05-03 11:15:00|10536.2|10534.2|10534.4|10532.4|10536.4|10534.4|10534|10532|1190
1651576800000|2022-05-03 11:20:00|10534|10532|10533.6|10531.6|10534|10532|10533.2|10531.2|836
1651577100000|2022-05-03 11:25:00|10533.2|10531.2|10532.8|10530.8|10533.2|10531.2|10532.8|10530.8|1802
1651577400000|2022-05-03 11:30:00|10533.2|10531.2|10533.2|10531.2|10533.2|10531.2|10532.1|10530.1|2137
1651577700000|2022-05-03 11:35:00|10533|10531|10532.8|10530.8|10533.6|10531.6|10532.6|10530.6|390
1651578000000|2022-05-03 11:40:00|10533.2|10531.2|10534|10532|10534.8|10532.8|10532.8|10530.8|1058
1651578300000|2022-05-03 11:45:00|10533.8|10531.8|10534|10532|10534.4|10532.4|10533.2|10531.2|1195
1651578600000|2022-05-03 11:50:00|10533.6|10531.6|10533.6|10531.6|10534|10532|10533.2|10531.2|1238
1651578900000|2022-05-03 11:55:00|10533.4|10531.4|10533.2|10531.2|10533.6|10531.6|10532.8|10530.8|1039
1651579200000|2022-05-03 12:00:00|10533.6|10531.6|10533.2|10531.2|10534|10532|10533.2|10531.2|753
1651579500000|2022-05-03 12:05:00|10533.6|10531.6|10534.4|10532.4|10534.8|10532.8|10532.8|10530.8|1120
1651579800000|2022-05-03 12:10:00|10534.6|10532.6|10533.2|10531.2|10534.6|10532.6|10532.8|10530.8|1167
1651580100000|2022-05-03 12:15:00|10533.6|10531.6|10534|10532|10534|10532|10533.6|10531.6|1669
1651580400000|2022-05-03 12:20:00|10534.4|10532.4|10533.6|10531.6|10535.6|10533.6|10533.4|10531.4|3362
1651580700000|2022-05-03 12:25:00|10533.4|10531.4|10533.2|10531.2|10534|10532|10532.8|10530.8|889
1651581000000|2022-05-03 12:30:00|10532.8|10530.8|10532.8|10530.8|10533.6|10531.6|10532.4|10530.4|1914
1651581300000|2022-05-03 12:35:00|10533.2|10531.2|10534.4|10532.4|10534.8|10532.8|10532.6|10530.6|1795
1651581600000|2022-05-03 12:40:00|10534.6|10532.6|10534|10532|10536|10534|10534|10532|2693
1651581900000|2022-05-03 12:45:00|10534.2|10532.2|10534.4|10532.4|10535.2|10533.2|10534|10532|1337
1651582200000|2022-05-03 12:50:00|10534.8|10532.8|10534|10532|10535.2|10533.2|10533.6|10531.6|1930
1651582500000|2022-05-03 12:55:00|10534.2|10532.2|10536|10534|10536.4|10534.4|10532.4|10530.4|14327
1651582800000|2022-05-03 13:00:00|10535.8|10533.8|10539.1|10537.1|10539.5|10537.5|10535.6|10533.6|2401
1651583100000|2022-05-03 13:05:00|10539.5|10537.5|10540.3|10538.3|10540.6|10538.6|10537.9|10535.9|2534
1651583400000|2022-05-03 13:10:00|10540.1|10538.1|10541.4|10539.4|10541.8|10539.8|10539.5|10537.5|2845
1651583700000|2022-05-03 13:15:00|10541|10539|10540.6|10538.6|10541.4|10539.4|10539.9|10537.9|2155
1651584000000|2022-05-03 13:20:00|10541|10539|10542.6|10540.6|10543|10541|10540.8|10538.8|1783
1651584300000|2022-05-03 13:25:00|10542.2|10540.2|10542.2|10540.2|10542.6|10540.6|10541|10539|2277
1651584600000|2022-05-03 13:30:00|10541.8|10539.8|10540.3|10538.3|10543.4|10541.4|10540.3|10538.3|3778
1651584900000|2022-05-03 13:35:00|10540.6|10538.6|10541.4|10539.4|10541.8|10539.8|10540.3|10538.3|2742
1651585200000|2022-05-03 13:40:00|10541.2|10539.2|10539.9|10537.9|10541.4|10539.4|10539.5|10537.5|2772
1651585500000|2022-05-03 13:45:00|10540.3|10538.3|10541.4|10539.4|10541.4|10539.4|10539.9|10537.9|1366
1651585800000|2022-05-03 13:50:00|10541.8|10539.8|10542.6|10540.6|10542.6|10540.6|10541.4|10539.4|1133
1651586100000|2022-05-03 13:55:00|10542.2|10540.2|10542.8|10540.8|10543.8|10541.8|10542.2|10540.2|1767
1651586400000|2022-05-03 14:00:00|10543|10541|10540.6|10538.6|10543.8|10541.8|10540.3|10538.3|3311
1651586700000|2022-05-03 14:05:00|10540.3|10538.3|10541.4|10539.4|10541.4|10539.4|10538.5|10536.5|2275
1651587000000|2022-05-03 14:10:00|10541.2|10539.2|10538.7|10536.7|10541.4|10539.4|10538.7|10536.7|2180
1651587300000|2022-05-03 14:15:00|10538.3|10536.3|10538.7|10536.7|10539.1|10537.1|10537.9|10535.9|1757
1651587600000|2022-05-03 14:20:00|10539.1|10537.1|10537.9|10535.9|10539.1|10537.1|10537.9|10535.9|2215
1651587900000|2022-05-03 14:25:00|10538.1|10536.1|10538.3|10536.3|10538.7|10536.7|10537.5|10535.5|1752
1651588200000|2022-05-03 14:30:00|10537.9|10535.9|10538.3|10536.3|10538.3|10536.3|10537.5|10535.5|1016
1651588500000|2022-05-03 14:35:00|10538.7|10536.7|10539.3|10537.3|10539.5|10537.5|10538.3|10536.3|1089
1651588800000|2022-05-03 14:40:00|10539.1|10537.1|10541.8|10539.8|10542.2|10540.2|10538.7|10536.7|3277
1651589100000|2022-05-03 14:45:00|10541.4|10539.4|10541.8|10539.8|10541.8|10539.8|10541|10539|14109
1651589400000|2022-05-03 14:50:00|10541.4|10539.4|10541|10539|10541.4|10539.4|10541|10539|1101
1651589700000|2022-05-03 14:55:00|10540.6|10538.6|10539.9|10537.9|10541.4|10539.4|10539.9|10537.9|3378
1651590000000|2022-05-03 15:00:00|10540.3|10538.3|10539.1|10537.1|10540.6|10538.6|10539.1|10537.1|9437
1651590300000|2022-05-03 15:05:00|10539.3|10537.3|10541|10539|10541|10539|10539.3|10537.3|1963
1651590600000|2022-05-03 15:10:00|10540.6|10538.6|10541.4|10539.4|10541.4|10539.4|10539.9|10537.9|1264
1651590900000|2022-05-03 15:15:00|10541|10539|10540.6|10538.6|10541.4|10539.4|10540.3|10538.3|1147
1651591200000|2022-05-03 15:20:00|10540.5|10538.5|10539.5|10537.5|10540.6|10538.6|10539.5|10537.5|2237
1651591500000|2022-05-03 15:25:00|10539.3|10537.3|10539.5|10537.5|10540.3|10538.3|10538.7|10536.7|1729
1651591800000|2022-05-03 15:30:00|10539.7|10537.7|10538.5|10536.5|10539.9|10537.9|10538.3|10536.3|1599
1651592100000|2022-05-03 15:35:00|10538.7|10536.7|10539.1|10537.1|10539.5|10537.5|10538.5|10536.5|1306
1651592400000|2022-05-03 15:40:00|10538.7|10536.7|10539.5|10537.5|10539.5|10537.5|10538.7|10536.7|2006
1651592700000|2022-05-03 15:45:00|10539.3|10537.3|10539.9|10537.9|10539.9|10537.9|10538.7|10536.7|2050
1651593000000|2022-05-03 15:50:00|10540.3|10538.3|10538.7|10536.7|10540.6|10538.6|10538.7|10536.7|1733
1651593300000|2022-05-03 15:55:00|10539.1|10537.1|10538.7|10536.7|10539.1|10537.1|10538.7|10536.7|1046
1651593600000|2022-05-03 16:00:00|10538.3|10536.3|10537.5|10535.5|10538.3|10536.3|10537.1|10535.1|1096
1651593900000|2022-05-03 16:05:00|10537.1|10535.1|10537.1|10535.1|10537.5|10535.5|10536.7|10534.7|1665
1651594200000|2022-05-03 16:10:00|10536.9|10534.9|10536|10534|10537.1|10535.1|10535.6|10533.6|1375
1651594500000|2022-05-03 16:15:00|10535.6|10533.6|10534.4|10532.4|10536|10534|10534|10532|2611
1651594800000|2022-05-03 16:20:00|10534|10532|10536|10534|10537.1|10535.1|10534|10532|3896
1651595100000|2022-05-03 16:25:00|10535.6|10533.6|10536.7|10534.7|10537.1|10535.1|10535.2|10533.2|1350
1651595400000|2022-05-03 16:30:00|10536.9|10534.9|10537.5|10535.5|10537.9|10535.9|10536.7|10534.7|1503
1651595700000|2022-05-03 16:35:00|10537.9|10535.9|10537.1|10535.1|10537.9|10535.9|10536.7|10534.7|742
1651596000000|2022-05-03 16:40:00|10537.5|10535.5|10537.5|10535.5|10537.5|10535.5|10537.1|10535.1|654
1651596300000|2022-05-03 16:45:00|10537.1|10535.1|10536.7|10534.7|10537.5|10535.5|10536|10534|1467
1651596600000|2022-05-03 16:50:00|10537.1|10535.1|10536.7|10534.7|10537.1|10535.1|10536.4|10534.4|668
1651596900000|2022-05-03 16:55:00|10536.4|10534.4|10536.7|10534.7|10536.7|10534.7|10535.6|10533.6|1439
1651597200000|2022-05-03 17:00:00|10537.1|10535.1|10536|10534|10537.1|10535.1|10536|10534|873
1651597500000|2022-05-03 17:05:00|10536.2|10534.2|10536.4|10534.4|10536.7|10534.7|10536.2|10534.2|893
1651597800000|2022-05-03 17:10:00|10536.2|10534.2|10534.4|10532.4|10536.4|10534.4|10534.2|10532.2|325
1651598100000|2022-05-03 17:15:00|10534.8|10532.8|10535.2|10533.2|10535.6|10533.6|10534.8|10532.8|959
1651598400000|2022-05-03 17:20:00|10535.6|10533.6|10535.2|10533.2|10535.6|10533.6|10534.8|10532.8|715
1651598700000|2022-05-03 17:25:00|10535|10533|10534.4|10532.4|10535.2|10533.2|10534|10532|1065
1651599000000|2022-05-03 17:30:00|10534.8|10532.8|10535.6|10533.6|10535.6|10533.6|10534.4|10532.4|806
1651599300000|2022-05-03 17:35:00|10535.4|10533.4|10535.4|10533.4|10536|10534|10534.8|10532.8|2373
1651599600000|2022-05-03 17:40:00|10535.6|10533.6|10534|10532|10535.8|10533.8|10534|10532|1779
1651599900000|2022-05-03 17:45:00|10534.4|10532.4|10535.8|10533.8|10536|10534|10534|10532|949
1651600200000|2022-05-03 17:50:00|10536|10534|10535.4|10533.4|10536|10534|10535.2|10533.2|1130
1651600500000|2022-05-03 17:55:00|10535.2|10533.2|10535.2|10533.2|10536|10534|10534.8|10532.8|756
1651600800000|2022-05-03 18:00:00|10535.4|10533.4|10534.8|10532.8|10535.6|10533.6|10534|10532|1568
1651601100000|2022-05-03 18:05:00|10534.4|10532.4|10535.2|10533.2|10535.2|10533.2|10534|10532|1761
1651601400000|2022-05-03 18:10:00|10534.8|10532.8|10534.8|10532.8|10536|10534|10534.8|10532.8|2341
1651601700000|2022-05-03 18:15:00|10534|10532|10533.6|10531.6|10534.4|10532.4|10533.2|10531.2|17366
1651602000000|2022-05-03 18:20:00|10534|10532|10534|10532|10534.4|10532.4|10533.6|10531.6|946
1651602300000|2022-05-03 18:25:00|10533.6|10531.6|10532.1|10530.1|10533.6|10531.6|10531.7|10529.7|3246
1651602600000|2022-05-03 18:30:00|10531.7|10529.7|10530.1|10528.1|10532.1|10530.1|10530.1|10528.1|2236
1651602900000|2022-05-03 18:35:00|10529.9|10527.9|10531.7|10529.7|10531.7|10529.7|10529.7|10527.7|1489
1651603200000|2022-05-03 18:40:00|10531.3|10529.3|10530.1|10528.1|10531.7|10529.7|10529.7|10527.7|2437
1651603500000|2022-05-03 18:45:00|10529.7|10527.7|10529.3|10527.3|10530.1|10528.1|10528.5|10526.5|4124
1651603800000|2022-05-03 18:50:00|10529.5|10527.5|10532.1|10530.1|10532.1|10530.1|10529.3|10527.3|2161
1651604100000|2022-05-03 18:55:00|10531.9|10529.9|10530.1|10528.1|10532.1|10530.1|10529.7|10527.7|4375
1651604400000|2022-05-03 19:00:00|10529.9|10527.9|10529.7|10527.7|10531.7|10529.7|10529.7|10527.7|3178
1651604700000|2022-05-03 19:05:00|10529.3|10527.3|10530.1|10528.1|10530.1|10528.1|10528.5|10526.5|2511
1651605000000|2022-05-03 19:10:00|10529.7|10527.7|10529.7|10527.7|10530.1|10528.1|10528.9|10526.9|1576
1651605300000|2022-05-03 19:15:00|10530.1|10528.1|10530.1|10528.1|10530.5|10528.5|10530.1|10528.1|1055
1651605600000|2022-05-03 19:20:00|10529.7|10527.7|10530.1|10528.1|10530.1|10528.1|10529.3|10527.3|1530
1651605900000|2022-05-03 19:25:00|10529.7|10527.7|10529.7|10527.7|10529.7|10527.7|10529.3|10527.3|522
1651606200000|2022-05-03 19:30:00|10530.1|10528.1|10529.3|10527.3|10530.5|10528.5|10528.9|10526.9|1753
1651606500000|2022-05-03 19:35:00|10529.5|10527.5|10529.3|10527.3|10529.7|10527.7|10529.3|10527.3|1248
1651606800000|2022-05-03 19:40:00|10529.7|10527.7|10530.1|10528.1|10530.9|10528.9|10529.3|10527.3|1685
1651607100000|2022-05-03 19:45:00|10530.5|10528.5|10528.9|10526.9|10531.3|10529.3|10528.9|10526.9|1476
1651607400000|2022-05-03 19:50:00|10529.1|10527.1|10530.1|10528.1|10530.1|10528.1|10528.9|10526.9|1632
1651607700000|2022-05-03 19:55:00|10530.5|10528.5|10530.5|10528.5|10530.5|10528.5|10530.1|10528.1|2008
1651608000000|2022-05-03 20:00:00|10530.3|10528.3|10529.7|10527.7|10530.5|10528.5|10529.3|10527.3|1432
1651608300000|2022-05-03 20:05:00|10529.3|10527.3|10529.7|10527.7|10529.7|10527.7|10529.3|10527.3|634
1651608600000|2022-05-03 20:10:00|10529.5|10527.5|10528.1|10526.1|10529.7|10527.7|10528.1|10526.1|1281
1651608900000|2022-05-03 20:15:00|10527.8|10525.8|10528.1|10526.1|10528.5|10526.5|10527.8|10525.8|599
1651609200000|2022-05-03 20:20:00|10527.8|10525.8|10527.8|10525.8|10528.1|10526.1|10527|10525|1083
1651609500000|2022-05-03 20:25:00|10528.1|10526.1|10528.3|10526.3|10529.3|10527.3|10528.1|10526.1|1073
1651609800000|2022-05-03 20:30:00|10528.5|10526.5|10528.5|10526.5|10528.9|10526.9|10528.1|10526.1|556
1651610100000|2022-05-03 20:35:00|10528.1|10526.1|10527.4|10525.4|10528.1|10526.1|10527|10525|840
1651610400000|2022-05-03 20:40:00|10527|10525|10527.4|10525.4|10527.8|10525.8|10526.6|10524.6|1782
1651610700000|2022-05-03 20:45:00|10527.2|10525.2|10528.9|10526.9|10529.3|10527.3|10527|10525|1614
1651611000000|2022-05-03 20:50:00|10529.1|10527.1|10528.1|10526.1|10529.3|10527.3|10527.8|10525.8|704
1651611300000|2022-05-03 20:55:00|10528.5|10526.5|10527.4|10525.4|10528.5|10526.5|10527.4|10525.4|579
1651615200000|2022-05-03 22:00:00|10527|10525|10528.9|10526.9|10529.3|10527.3|10526.8|10524.8|558
1651615500000|2022-05-03 22:05:00|10529.3|10527.3|10528.9|10526.9|10529.3|10527.3|10528.5|10526.5|244
1651615800000|2022-05-03 22:10:00|10529.1|10527.1|10529.9|10527.9|10530.1|10528.1|10529.1|10527.1|581
1651616100000|2022-05-03 22:15:00|10529.7|10527.7|10529.5|10527.5|10530.1|10528.1|10529.3|10527.3|39
1651616400000|2022-05-03 22:20:00|10529.3|10527.3|10530.1|10528.1|10530.1|10528.1|10529.3|10527.3|51
1651616700000|2022-05-03 22:25:00|10529.9|10527.9|10529.7|10527.7|10530.1|10528.1|10529.7|10527.7|60
1651617000000|2022-05-03 22:30:00|10529.9|10527.9|10527.8|10525.8|10530.1|10528.1|10527.8|10525.8|81
1651617300000|2022-05-03 22:35:00|10528|10526|10528.5|10526.5|10529.7|10527.7|10528|10526|237
1651617600000|2022-05-03 22:40:00|10528.3|10526.3|10528.7|10526.7|10528.9|10526.9|10528|10526|51
1651617900000|2022-05-03 22:45:00|10528.9|10526.9|10527.4|10525.4|10528.9|10526.9|10527.4|10525.4|118
1651618200000|2022-05-03 22:50:00|10527.6|10525.6|10527.8|10525.8|10527.8|10525.8|10527.2|10525.2|137
1651618500000|2022-05-03 22:55:00|10527.6|10525.6|10527.8|10525.8|10527.8|10525.8|10527.4|10525.4|19
1651618800000|2022-05-03 23:00:00|10528.5|10526.5|10527.8|10525.8|10528.5|10526.5|10527.4|10525.4|63
1651619100000|2022-05-03 23:05:00|10528|10526|10528|10526|10528|10526|10527.8|10525.8|54
1651619400000|2022-05-03 23:10:00|10527.8|10525.8|10527.8|10525.8|10528|10526|10527.4|10525.4|83
1651619700000|2022-05-03 23:15:00|10528|10526|10527.8|10525.8|10528.1|10526.1|10527.8|10525.8|65
1651620000000|2022-05-03 23:20:00|10528|10526|10527|10525|10528|10526|10527|10525|30
1651620300000|2022-05-03 23:25:00|10526.8|10524.8|10527|10525|10527|10525|10526.8|10524.8|65
1651620600000|2022-05-03 23:30:00|10526.8|10524.8|10525.2|10523.2|10526.8|10524.8|10524.8|10522.8|481
1651620900000|2022-05-03 23:35:00|10525.4|10523.4|10525.8|10523.8|10526|10524|10525.4|10523.4|22
1651621200000|2022-05-03 23:40:00|10525.4|10523.4|10524.8|10522.8|10525.4|10523.4|10524.8|10522.8|90
1651621500000|2022-05-03 23:45:00|10525|10523|10525.8|10523.8|10526|10524|10524.8|10522.8|136
1651621800000|2022-05-03 23:50:00|10525.6|10523.6|10525|10523|10526|10524|10525|10523|94
1651622100000|2022-05-03 23:55:00|10525.2|10523.2|10525.2|10523.2|10525.2|10523.2|10525|10523|155
1651622400000|2022-05-04 00:00:00|10525.4|10523.4|10525.8|10523.8|10526|10524|10525.2|10523.2|162
1651622700000|2022-05-04 00:05:00|10525.6|10523.6|10525.8|10523.8|10526|10524|10525.4|10523.4|148
1651623000000|2022-05-04 00:10:00|10525.6|10523.6|10525|10523|10525.6|10523.6|10525|10523|114
1651623300000|2022-05-04 00:15:00|10524.6|10522.6|10525|10523|10525.2|10523.2|10524.2|10522.2|97
1651623600000|2022-05-04 00:20:00|10525.2|10523.2|10526|10524|10526.2|10524.2|10525|10523|97
1651623900000|2022-05-04 00:25:00|10526.2|10524.2|10526.8|10524.8|10527|10525|10525.8|10523.8|110
1651624200000|2022-05-04 00:30:00|10526.6|10524.6|10525.8|10523.8|10526.8|10524.8|10525.8|10523.8|106
1651624500000|2022-05-04 00:35:00|10525.6|10523.6|10525.8|10523.8|10525.8|10523.8|10525.4|10523.4|129
1651624800000|2022-05-04 00:40:00|10526.2|10524.2|10526.2|10524.2|10526.6|10524.6|10526.2|10524.2|200
1651625100000|2022-05-04 00:45:00|10526.4|10524.4|10527|10525|10527|10525|10526.2|10524.2|76
1651625400000|2022-05-04 00:50:00|10527.4|10525.4|10527|10525|10527.6|10525.6|10526.6|10524.6|127
1651625700000|2022-05-04 00:55:00|10527.2|10525.2|10525.8|10523.8|10527.2|10525.2|10525.8|10523.8|46
1651626000000|2022-05-04 01:00:00|10526.2|10524.2|10525.4|10523.4|10526.2|10524.2|10525.4|10523.4|180
1651626300000|2022-05-04 01:05:00|10525.2|10523.2|10526|10524|10526|10524|10525|10523|250
1651626600000|2022-05-04 01:10:00|10526.2|10524.2|10525.4|10523.4|10526.2|10524.2|10525.4|10523.4|234
1651626900000|2022-05-04 01:15:00|||||||||64
1651627200000|2022-05-04 01:20:00|10525.8|10523.8|10526.2|10524.2|10526.2|10524.2|10525.8|10523.8|13
1651627500000|2022-05-04 01:25:00|10525.8|10523.8|10525.8|10523.8|10525.8|10523.8|10525.4|10523.4|158
1651627800000|2022-05-04 01:30:00|10525.6|10523.6|10525.8|10523.8|10525.8|10523.8|10525.4|10523.4|9
1651628100000|2022-05-04 01:35:00|10526|10524|10525.8|10523.8|10526.2|10524.2|10525.8|10523.8|67
1651628400000|2022-05-04 01:40:00|10526|10524|10525.8|10523.8|10526.2|10524.2|10525.8|10523.8|56
1651628700000|2022-05-04 01:45:00|10526.2|10524.2|10525.4|10523.4|10526.2|10524.2|10524.6|10522.6|167
1651629000000|2022-05-04 01:50:00|10525.2|10523.2|10525|10523|10525.4|10523.4|10524.6|10522.6|32
1651629300000|2022-05-04 01:55:00|10524.8|10522.8|10525|10523|10525|10523|10524.8|10522.8|22
1651629600000|2022-05-04 02:00:00|10525.4|10523.4|10525.8|10523.8|10525.8|10523.8|10525|10523|296
1651629900000|2022-05-04 02:05:00|10525.4|10523.4|10525.8|10523.8|10525.8|10523.8|10525.4|10523.4|81
1651630200000|2022-05-04 02:10:00|||||||||1
1651630500000|2022-05-04 02:15:00|10526.2|10524.2|10527|10525|10527|10525|10525.8|10523.8|172
1651630800000|2022-05-04 02:20:00|10526.8|10524.8|10527|10525|10527|10525|10526.6|10524.6|131
1651631100000|2022-05-04 02:25:00|10526.8|10524.8|10527|10525|10527|10525|10526.6|10524.6|36
1651631400000|2022-05-04 02:30:00|10527.2|10525.2|10527.2|10525.2|10527.4|10525.4|10527.2|10525.2|36
1651631700000|2022-05-04 02:35:00|10527|10525|10526.6|10524.6|10527|10525|10526.6|10524.6|37
1651632000000|2022-05-04 02:40:00|10526.4|10524.4|10526.2|10524.2|10526.4|10524.4|10526|10524|17
1651632300000|2022-05-04 02:45:00|10526|10524|10526|10524|10526.2|10524.2|10526|10524|1
1651632600000|2022-05-04 02:50:00|10526.2|10524.2|10526.2|10524.2|10526.2|10524.2|10526.2|10524.2|1
1651632900000|2022-05-04 02:55:00|10526|10524|10526|10524|10526.2|10524.2|10525.8|10523.8|52
1651633200000|2022-05-04 03:00:00|10525.8|10523.8|10525.8|10523.8|10526|10524|10525.8|10523.8|15
1651633500000|2022-05-04 03:05:00|||||||||3
1651633800000|2022-05-04 03:10:00|10525.4|10523.4|10525.8|10523.8|10525.8|10523.8|10525.4|10523.4|85
1651634100000|2022-05-04 03:15:00|||||||||19
1651634400000|2022-05-04 03:20:00|10525.6|10523.6|10525.8|10523.8|10525.8|10523.8|10525.6|10523.6|20
1651634700000|2022-05-04 03:25:00|10526|10524|10525.8|10523.8|10526|10524|10525.8|10523.8|76
1651635000000|2022-05-04 03:30:00|10526.2|10524.2|10526.6|10524.6|10526.8|10524.8|10525.8|10523.8|267
1651635300000|2022-05-04 03:35:00|10526.8|10524.8|10526.8|10524.8|10526.8|10524.8|10526.6|10524.6|8
1651635900000|2022-05-04 03:45:00|10527|10525|10527.4|10525.4|10527.8|10525.8|10527|10525|131
1651636200000|2022-05-04 03:50:00|||||||||5
1651636500000|2022-05-04 03:55:00|10527|10525|10526.2|10524.2|10527|10525|10526.2|10524.2|101
1651636800000|2022-05-04 04:00:00|10526.4|10524.4|10526.2|10524.2|10526.4|10524.4|10526.2|10524.2|25
1651637100000|2022-05-04 04:05:00|||||||||1
1651637400000|2022-05-04 04:10:00|10525.8|10523.8|10525.8|10523.8|10525.8|10523.8|10525.8|10523.8|191
1651637700000|2022-05-04 04:15:00|||||||||11
1651638300000|2022-05-04 04:25:00|10525.6|10523.6|10525.4|10523.4|10525.6|10523.6|10525|10523|275
1651638600000|2022-05-04 04:30:00|10525.2|10523.2|10524.6|10522.6|10525.2|10523.2|10524.6|10522.6|864
1651638900000|2022-05-04 04:35:00|10525|10523|10525.2|10523.2|10525.2|10523.2|10525|10523|194
1651639200000|2022-05-04 04:40:00|10525.4|10523.4|10525.4|10523.4|10525.4|10523.4|10525.4|10523.4|19
1651639500000|2022-05-04 04:45:00|||||||||1
1651639800000|2022-05-04 04:50:00|||||||||1
1651640100000|2022-05-04 04:55:00|||||||||1
1651640400000|2022-05-04 05:00:00|10525|10523|10525|10523|10525|10523|10525|10523|212
1651640700000|2022-05-04 05:05:00|10524.6|10522.6|10524.4|10522.4|10524.6|10522.6|10524.2|10522.2|147
1651641000000|2022-05-04 05:10:00|10524.2|10522.2|10524.4|10522.4|10524.6|10522.6|10524.2|10522.2|85
1651641300000|2022-05-04 05:15:00|10524.6|10522.6|10524.6|10522.6|10524.6|10522.6|10524.4|10522.4|59
1651641600000|2022-05-04 05:20:00|10524.8|10522.8|10524.6|10522.6|10524.8|10522.8|10524.6|10522.6|14
1651641900000|2022-05-04 05:25:00|||||||||1
1651642200000|2022-05-04 05:30:00|||||||||21
1651642500000|2022-05-04 05:35:00|10525.4|10523.4|10525.2|10523.2|10525.6|10523.6|10525|10523|136
1651642800000|2022-05-04 05:40:00|10525|10523|10524.6|10522.6|10525.4|10523.4|10524.6|10522.6|59
1651643100000|2022-05-04 05:45:00|10524.4|10522.4|10523.9|10521.9|10524.4|10522.4|10523.9|10521.9|54
1651643400000|2022-05-04 05:50:00|10523.7|10521.7|10523.5|10521.5|10524.2|10522.2|10523.3|10521.3|255
1651643700000|2022-05-04 05:55:00|10523.7|10521.7|10523.5|10521.5|10523.9|10521.9|10523.1|10521.1|247
1651644000000|2022-05-04 06:00:00|10523.7|10521.7|10521.9|10519.9|10523.9|10521.9|10521.9|10519.9|574
1651644300000|2022-05-04 06:05:00|10522.1|10520.1|10522.7|10520.7|10523.1|10521.1|10521.9|10519.9|1061
1651644600000|2022-05-04 06:10:00|10522.5|10520.5|10521.5|10519.5|10523.5|10521.5|10521.5|10519.5|1250
1651644900000|2022-05-04 06:15:00|10521.1|10519.1|10523.1|10521.1|10523.5|10521.5|10521.1|10519.1|231
1651645200000|2022-05-04 06:20:00|10523.3|10521.3|10523.1|10521.1|10523.5|10521.5|10522.5|10520.5|708
1651645500000|2022-05-04 06:25:00|10523.5|10521.5|10524|10522|10524.2|10522.2|10522.9|10520.9|466
1651645800000|2022-05-04 06:30:00|10523.9|10521.9|10523.5|10521.5|10524.6|10522.6|10523.1|10521.1|282
1651646100000|2022-05-04 06:35:00|10523.1|10521.1|10524|10522|10524|10522|10523.1|10521.1|638
1651646400000|2022-05-04 06:40:00|10524.2|10522.2|10525.2|10523.2|10525.4|10523.4|10524.2|10522.2|751
1651646700000|2022-05-04 06:45:00|10525|10523|10526.6|10524.6|10526.6|10524.6|10525|10523|519
1651647000000|2022-05-04 06:50:00|10526.4|10524.4|10525.8|10523.8|10526.4|10524.4|10525.6|10523.6|226
1651647300000|2022-05-04 06:55:00|10526|10524|10527.2|10525.2|10528|10526|10526|10524|1460
1651647600000|2022-05-04 07:00:00|10527.4|10525.4|10526.6|10524.6|10527.8|10525.8|10526.6|10524.6|3187
1651647900000|2022-05-04 07:05:00|10526.2|10524.2|10525.4|10523.4|10526.2|10524.2|10525.4|10523.4|399
1651648200000|2022-05-04 07:10:00|10525.2|10523.2|10524.2|10522.2|10525.4|10523.4|10523.9|10521.9|1068
1651648500000|2022-05-04 07:15:00|10523.9|10521.9|10523.1|10521.1|10523.9|10521.9|10522.5|10520.5|935
1651648800000|2022-05-04 07:20:00|10523.3|10521.3|10524.2|10522.2|10524.6|10522.6|10523.1|10521.1|459
1651649100000|2022-05-04 07:25:00|10524|10522|10525.2|10523.2|10525.4|10523.4|10524|10522|651
1651649400000|2022-05-04 07:30:00|10525.4|10523.4|10525|10523|10525.4|10523.4|10524.2|10522.2|295
1651649700000|2022-05-04 07:35:00|10525.2|10523.2|10523.9|10521.9|10525.4|10523.4|10523.9|10521.9|340
1651650000000|2022-05-04 07:40:00|10523.5|10521.5|10522.3|10520.3|10523.9|10521.9|10521.9|10519.9|668
1651650300000|2022-05-04 07:45:00|10521.9|10519.9|10524|10522|10524.6|10522.6|10521.9|10519.9|1452
1651650600000|2022-05-04 07:50:00|10523.9|10521.9|10524.6|10522.6|10524.6|10522.6|10523.1|10521.1|1086
1651650900000|2022-05-04 07:55:00|10524.4|10522.4|10524.2|10522.2|10525.4|10523.4|10524.2|10522.2|830
1651651200000|2022-05-04 08:00:00|10524.6|10522.6|10525.8|10523.8|10526|10524|10524.6|10522.6|829
1651651500000|2022-05-04 08:05:00|10526.2|10524.2|10527|10525|10527|10525|10525.8|10523.8|1043
1651651800000|2022-05-04 08:10:00|10526.8|10524.8|10526.2|10524.2|10527|10525|10525|10523|822
1651652100000|2022-05-04 08:15:00|10526.6|10524.6|10526.8|10524.8|10527|10525|10526.6|10524.6|184
1651652400000|2022-05-04 08:20:00|10527|10525|10526.6|10524.6|10527|10525|10526.2|10524.2|274
1651652700000|2022-05-04 08:25:00|10527|10525|10525|10523|10527|10525|10525|10523|388
1651653000000|2022-05-04 08:30:00|10525.2|10523.2|10525.8|10523.8|10525.8|10523.8|10525|10523|332
1651653300000|2022-05-04 08:35:00|10525.6|10523.6|10524.2|10522.2|10525.6|10523.6|10523.9|10521.9|372
1651653600000|2022-05-04 08:40:00|10524|10522|10524.6|10522.6|10525|10523|10523.9|10521.9|331
1651653900000|2022-05-04 08:45:00|10525|10523|10526.2|10524.2|10526.2|10524.2|10525|10523|332
1651654200000|2022-05-04 08:50:00|10526|10524|10526.6|10524.6|10526.6|10524.6|10525.4|10523.4|280
1651654500000|2022-05-04 08:55:00|10526.8|10524.8|10526.2|10524.2|10527|10525|10525.8|10523.8|1207
1651654800000|2022-05-04 09:00:00|10525.8|10523.8|10525.6|10523.6|10526|10524|10525|10523|483
1651655100000|2022-05-04 09:05:00|10525.4|10523.4|10525|10523|10525.8|10523.8|10525|10523|193
1651655400000|2022-05-04 09:10:00|10525.4|10523.4|10524.2|10522.2|10525.4|10523.4|10523.9|10521.9|643
1651655700000|2022-05-04 09:15:00|10523.9|10521.9|10523.9|10521.9|10524.2|10522.2|10523.9|10521.9|198
1651656000000|2022-05-04 09:20:00|10524.2|10522.2|10523.9|10521.9|10524.2|10522.2|10523.5|10521.5|761
1651656300000|2022-05-04 09:25:00|10523.7|10521.7|10523.9|10521.9|10523.9|10521.9|10523.5|10521.5|398
1651656600000|2022-05-04 09:30:00|10524|10522|10524.2|10522.2|10524.4|10522.4|10523.9|10521.9|323
1651656900000|2022-05-04 09:35:00|10524.4|10522.4|10524.2|10522.2|10524.6|10522.6|10523.9|10521.9|446
1651657200000|2022-05-04 09:40:00|10524.6|10522.6|10525|10523|10525.4|10523.4|10524.6|10522.6|624
1651657500000|2022-05-04 09:45:00|10525.4|10523.4|10525.8|10523.8|10525.8|10523.8|10525.4|10523.4|535
1651657800000|2022-05-04 09:50:00|10525.4|10523.4|10526.2|10524.2|10526.2|10524.2|10525.4|10523.4|829
1651658100000|2022-05-04 09:55:00|10526.6|10524.6|10527.4|10525.4|10527.8|10525.8|10526.6|10524.6|1050
1651658400000|2022-05-04 10:00:00|10527|10525|10527.4|10525.4|10527.8|10525.8|10527|10525|1198
1651658700000|2022-05-04 10:05:00|10527.8|10525.8|10527.4|10525.4|10528.1|10526.1|10527.4|10525.4|2475
1651659000000|2022-05-04 10:10:00|10527.8|10525.8|10527.8|10525.8|10527.8|10525.8|10527.4|10525.4|1076
1651659300000|2022-05-04 10:15:00|10527.4|10525.4|10527.8|10525.8|10527.8|10525.8|10526.6|10524.6|2205
1651659600000|2022-05-04 10:20:00|10528|10526|10527.8|10525.8|10528|10526|10527.8|10525.8|283
1651659900000|2022-05-04 10:25:00|||||||||190
1651660200000|2022-05-04 10:30:00|10528.1|10526.1|10528.1|10526.1|10528.1|10526.1|10528.1|10526.1|176
1651660500000|2022-05-04 10:35:00|10528.5|10526.5|10528.1|10526.1|10528.5|10526.5|10527.8|10525.8|521
1651660800000|2022-05-04 10:40:00|10528|10526|10528.1|10526.1|10528.1|10526.1|10527.4|10525.4|534
1651661100000|2022-05-04 10:45:00|10528|10526|10528.1|10526.1|10528.5|10526.5|10527.8|10525.8|823
1651661400000|2022-05-04 10:50:00|10527.8|10525.8|10527.4|10525.4|10527.8|10525.8|10527.4|10525.4|1248
1651661700000|2022-05-04 10:55:00|10527.8|10525.8|10527.4|10525.4|10528.1|10526.1|10527.4|10525.4|1435
1651662000000|2022-05-04 11:00:00|10527|10525|10527|10525|10527.8|10525.8|10527|10525|1192
1651662300000|2022-05-04 11:05:00|10526.8|10524.8|10527.4|10525.4|10527.4|10525.4|10526.6|10524.6|1273
1651662600000|2022-05-04 11:10:00|10527.8|10525.8|10527.4|10525.4|10528.1|10526.1|10527.4|10525.4|364
1651662900000|2022-05-04 11:15:00|10527.2|10525.2|10526.2|10524.2|10527.4|10525.4|10525.8|10523.8|926
1651663200000|2022-05-04 11:20:00|10526.6|10524.6|10526.8|10524.8|10527.4|10525.4|10526.2|10524.2|756
1651663500000|2022-05-04 11:25:00|10526.6|10524.6|10524.6|10522.6|10526.8|10524.8|10524.6|10522.6|837
1651663800000|2022-05-04 11:30:00|10524.2|10522.2|10525.8|10523.8|10525.8|10523.8|10524.2|10522.2|533
1651664100000|2022-05-04 11:35:00|10526.2|10524.2|10526.2|10524.2|10526.6|10524.6|10525.8|10523.8|419
1651664400000|2022-05-04 11:40:00|10526.6|10524.6|10527.4|10525.4|10527.4|10525.4|10526.2|10524.2|907
1651664700000|2022-05-04 11:45:00|10527|10525|10526.6|10524.6|10527.4|10525.4|10526.6|10524.6|504
1651665000000|2022-05-04 11:50:00|10526.2|10524.2|10525.4|10523.4|10526.4|10524.4|10525|10523|2206
1651665300000|2022-05-04 11:55:00|10525|10523|10524.6|10522.6|10525|10523|10523.5|10521.5|1627
1651665600000|2022-05-04 12:00:00|10525|10523|10526.6|10524.6|10527|10525|10525|10523|1864
1651665900000|2022-05-04 12:05:00|10526.2|10524.2|10526.2|10524.2|10527|10525|10525.4|10523.4|1562
1651666200000|2022-05-04 12:10:00|10525.8|10523.8|10524.6|10522.6|10526.2|10524.2|10524.6|10522.6|7430
1651666500000|2022-05-04 12:15:00|10524.8|10522.8|10525|10523|10526.6|10524.6|10524.4|10522.4|4388
1651666800000|2022-05-04 12:20:00|10524.6|10522.6|10522.3|10520.3|10525|10523|10521.5|10519.5|4685
1651667100000|2022-05-04 12:25:00|10521.9|10519.9|10523.1|10521.1|10523.1|10521.1|10520.7|10518.7|2143
1651667400000|2022-05-04 12:30:00|10523.3|10521.3|10521.5|10519.5|10524.2|10522.2|10521.5|10519.5|1783
1651667700000|2022-05-04 12:35:00|10521.9|10519.9|10523.9|10521.9|10523.9|10521.9|10521.7|10519.7|1440
1651668000000|2022-05-04 12:40:00|10524.2|10522.2|10523.5|10521.5|10524.2|10522.2|10521.9|10519.9|1214
1651668300000|2022-05-04 12:45:00|10523.1|10521.1|10519.9|10517.9|10523.5|10521.5|10519.6|10517.6|3653
1651668600000|2022-05-04 12:50:00|10519.6|10517.6|10520.7|10518.7|10521.1|10519.1|10519.2|10517.2|2890
1651668900000|2022-05-04 12:55:00|10520.9|10518.9|10519.6|10517.6|10521.1|10519.1|10519.6|10517.6|2094
1651669200000|2022-05-04 13:00:00|10519.8|10517.8|10521.1|10519.1|10521.5|10519.5|10519.6|10517.6|1860
1651669500000|2022-05-04 13:05:00|10520.7|10518.7|10519.2|10517.2|10521.1|10519.1|10519.2|10517.2|3559
1651669800000|2022-05-04 13:10:00|10519.6|10517.6|10519.2|10517.2|10519.6|10517.6|10517.2|10515.2|3639
1651670100000|2022-05-04 13:15:00|10519.6|10517.6|10519.2|10517.2|10520.1|10518.1|10518.8|10516.8|1914
1651670400000|2022-05-04 13:20:00|10518.4|10516.4|10519.9|10517.9|10519.9|10517.9|10518.4|10516.4|2471
1651670700000|2022-05-04 13:25:00|10519.8|10517.8|10520.3|10518.3|10521.1|10519.1|10519.2|10517.2|1945
1651671000000|2022-05-04 13:30:00|10520.7|10518.7|10518.8|10516.8|10520.7|10518.7|10518.4|10516.4|2619
1651671300000|2022-05-04 13:35:00|10518.6|10516.6|10518|10516|10518.6|10516.6|10517.2|10515.2|3231
1651671600000|2022-05-04 13:40:00|10518.4|10516.4|10518.2|10516.2|10519.6|10517.6|10517.6|10515.6|2511
1651671900000|2022-05-04 13:45:00|10518.4|10516.4|10516.8|10514.8|10519.2|10517.2|10515.5|10513.5|3009
1651672200000|2022-05-04 13:50:00|10516.4|10514.4|10518.4|10516.4|10518.4|10516.4|10516.4|10514.4|2473
1651672500000|2022-05-04 13:55:00|10518.6|10516.6|10519.9|10517.9|10520.3|10518.3|10518.4|10516.4|1620
1651672800000|2022-05-04 14:00:00|10519.4|10517.4|10520.7|10518.7|10520.9|10518.9|10518.6|10516.6|2455
1651673100000|2022-05-04 14:05:00|10520.5|10518.5|10518.4|10516.4|10521.1|10519.1|10518.4|10516.4|2602
1651673400000|2022-05-04 14:10:00|10518.2|10516.2|10518|10516|10518.8|10516.8|10517.2|10515.2|1754
1651673700000|2022-05-04 14:15:00|10518.4|10516.4|10520.3|10518.3|10520.7|10518.7|10518.4|10516.4|1748
1651674000000|2022-05-04 14:20:00|10520.7|10518.7|10519.2|10517.2|10520.7|10518.7|10518|10516|2329
1651674300000|2022-05-04 14:25:00|10518.8|10516.8|10519.9|10517.9|10520.7|10518.7|10518.4|10516.4|2098
1651674600000|2022-05-04 14:30:00|10520.3|10518.3|10521.5|10519.5|10521.5|10519.5|10519.6|10517.6|2855
1651674900000|2022-05-04 14:35:00|10521.9|10519.9|10522.3|10520.3|10522.7|10520.7|10521.5|10519.5|1263
1651675200000|2022-05-04 14:40:00|10522.7|10520.7|10523.9|10521.9|10523.9|10521.9|10522.3|10520.3|1227
1651675500000|2022-05-04 14:45:00|10523.5|10521.5|10524.2|10522.2|10524.6|10522.6|10523.5|10521.5|2852
1651675800000|2022-05-04 14:50:00|10523.9|10521.9|10521.9|10519.9|10523.9|10521.9|10521.5|10519.5|3769
1651676100000|2022-05-04 14:55:00|10522.3|10520.3|10523.1|10521.1|10523.7|10521.7|10522.3|10520.3|3034
1651676400000|2022-05-04 15:00:00|10523.5|10521.5|10523.5|10521.5|10523.5|10521.5|10522.7|10520.7|3323
1651676700000|2022-05-04 15:05:00|10523.3|10521.3|10524.6|10522.6|10524.6|10522.6|10523.1|10521.1|2249
1651677000000|2022-05-04 15:10:00|10525|10523|10525|10523|10525|10523|10524.2|10522.2|2059
1651677300000|2022-05-04 15:15:00|10524.8|10522.8|10523.9|10521.9|10525.4|10523.4|10523.5|10521.5|2363
1651677600000|2022-05-04 15:20:00|10523.7|10521.7|10522.3|10520.3|10523.9|10521.9|10522.3|10520.3|2115
1651677900000|2022-05-04 15:25:00|10522.7|10520.7|10521.9|10519.9|10522.7|10520.7|10521.9|10519.9|1173
1651678200000|2022-05-04 15:30:00|10521.5|10519.5|10522.7|10520.7|10523.1|10521.1|10521.5|10519.5|667
1651678500000|2022-05-04 15:35:00|10523.1|10521.1|10521.9|10519.9|10523.1|10521.1|10521.5|10519.5|2059
1651678800000|2022-05-04 15:40:00|10522.1|10520.1|10521.9|10519.9|10522.3|10520.3|10521.5|10519.5|917
1651679100000|2022-05-04 15:45:00|10521.5|10519.5|10522.7|10520.7|10522.7|10520.7|10521.5|10519.5|1143
1651679400000|2022-05-04 15:50:00|10523.1|10521.1|10523.1|10521.1|10523.5|10521.5|10522.3|10520.3|960
1651679700000|2022-05-04 15:55:00|10522.7|10520.7|10523.5|10521.5|10523.5|10521.5|10522.7|10520.7|877
1651680000000|2022-05-04 16:00:00|10523.7|10521.7|10523.9|10521.9|10524.2|10522.2|10523.5|10521.5|2109
1651680300000|2022-05-04 16:05:00|10524.2|10522.2|10523.9|10521.9|10524.6|10522.6|10523.9|10521.9|1679
1651680600000|2022-05-04 16:10:00|10524.2|10522.2|10525|10523|10525|10523|10524.2|10522.2|1208
1651680900000|2022-05-04 16:15:00|10524.6|10522.6|10525.4|10523.4|10525.4|10523.4|10524.2|10522.2|788
1651681200000|2022-05-04 16:20:00|10525.8|10523.8|10525|10523|10526.6|10524.6|10524.6|10522.6|838
1651681500000|2022-05-04 16:25:00|10524.6|10522.6|10524.2|10522.2|10525|10523|10523.9|10521.9|690
1651681800000|2022-05-04 16:30:00|10524.6|10522.6|10524.2|10522.2|10524.6|10522.6|10523.1|10521.1|1021
1651682100000|2022-05-04 16:35:00|10524.6|10522.6|10526.2|10524.2|10526.6|10524.6|10524.6|10522.6|927
1651682400000|2022-05-04 16:40:00|10526.6|10524.6|10525.8|10523.8|10526.6|10524.6|10525.4|10523.4|266
1651682700000|2022-05-04 16:45:00|10526.2|10524.2|10525.4|10523.4|10526.2|10524.2|10525.2|10523.2|906
1651683000000|2022-05-04 16:50:00|10524.6|10522.6|10523.5|10521.5|10524.6|10522.6|10523.1|10521.1|903
1651683300000|2022-05-04 16:55:00|10523.9|10521.9|10524.6|10522.6|10524.6|10522.6|10523.7|10521.7|951
1651683600000|2022-05-04 17:00:00|10525|10523|10524.6|10522.6|10525.8|10523.8|10523.9|10521.9|2429
1651683900000|2022-05-04 17:05:00|10524.2|10522.2|10523.1|10521.1|10524.2|10522.2|10522.7|10520.7|2135
1651684200000|2022-05-04 17:10:00|10522.7|10520.7|10521.9|10519.9|10522.7|10520.7|10521.5|10519.5|2131
1651684500000|2022-05-04 17:15:00|10521.5|10519.5|10522.3|10520.3|10522.7|10520.7|10521.5|10519.5|1876
1651684800000|2022-05-04 17:20:00|10522.1|10520.1|10521.9|10519.9|10522.7|10520.7|10521.5|10519.5|1808
1651685100000|2022-05-04 17:25:00|10521.5|10519.5|10522.3|10520.3|10522.7|10520.7|10520.7|10518.7|1423
1651685400000|2022-05-04 17:30:00|10522.7|10520.7|10521.7|10519.7|10522.7|10520.7|10520.7|10518.7|1146
1651685700000|2022-05-04 17:35:00|10521.5|10519.5|10521.1|10519.1|10521.9|10519.9|10520.7|10518.7|1087
1651686000000|2022-05-04 17:40:00|10521.3|10519.3|10521.9|10519.9|10521.9|10519.9|10521.1|10519.1|580
1651686300000|2022-05-04 17:45:00|10522.1|10520.1|10520.3|10518.3|10522.3|10520.3|10520.3|10518.3|1399
1651686600000|2022-05-04 17:50:00|10520.5|10518.5|10522.3|10520.3|10522.3|10520.3|10519.9|10517.9|957
1651686900000|2022-05-04 17:55:00|10522.7|10520.7|10525|10523|10525.4|10523.4|10521.9|10519.9|949
1651687200000|2022-05-04 18:00:00|10524.6|10522.6|10527.4|10525.4|10531.9|10529.9|10520.9|10518.9|3603
1651687500000|2022-05-04 18:05:00|10527.8|10525.8|10528.5|10526.5|10529.3|10527.3|10525.4|10523.4|3808
1651687800000|2022-05-04 18:10:00|10528.3|10526.3|10530.9|10528.9|10531.9|10529.9|10525.8|10523.8|2957
1651688100000|2022-05-04 18:15:00|10530.5|10528.5|10529.3|10527.3|10531.3|10529.3|10528.5|10526.5|3849
1651688400000|2022-05-04 18:20:00|10528.9|10526.9|10529.9|10527.9|10530.1|10528.1|10527.8|10525.8|1965
1651688700000|2022-05-04 18:25:00|10530.1|10528.1|10530.9|10528.9|10531.3|10529.3|10528.5|10526.5|2473
1651689000000|2022-05-04 18:30:00|10531.1|10529.1|10516.6|10514.6|10531.3|10529.3|10516.4|10514.4|10327
1651689300000|2022-05-04 18:35:00|10516.4|10514.4|10524.6|10522.6|10524.6|10522.6|10512.9|10510.9|12906
1651689600000|2022-05-04 18:40:00|10524.2|10522.2|10533.2|10531.2|10537.1|10535.1|10524.2|10522.2|9122
1651689900000|2022-05-04 18:45:00|10532.4|10530.4|10541.4|10539.4|10548.9|10546.9|10531.7|10529.7|12924
1651690200000|2022-05-04 18:50:00|10541.8|10539.8|10550.4|10548.4|10550.4|10548.4|10541.8|10539.8|9398
1651690500000|2022-05-04 18:55:00|10550.2|10548.2|10560.2|10558.2|10562.5|10560.5|10549.4|10547.4|16700
1651690800000|2022-05-04 19:00:00|10559.8|10557.8|10551.6|10549.6|10560.6|10558.6|10547.3|10545.3|13871
1651691100000|2022-05-04 19:05:00|10551.2|10549.2|10552|10550|10554.3|10552.3|10550.4|10548.4|7844
1651691400000|2022-05-04 19:10:00|10551.8|10549.8|10553.5|10551.5|10554.3|10552.3|10551.8|10549.8|3113
1651691700000|2022-05-04 19:15:00|10553.3|10551.3|10549.6|10547.6|10553.5|10551.5|10549.6|10547.6|4755
1651692000000|2022-05-04 19:20:00|10549.8|10547.8|10550.4|10548.4|10550.8|10548.8|10548.5|10546.5|4742
1651692300000|2022-05-04 19:25:00|10550.8|10548.8|10551.2|10549.2|10551.6|10549.6|10549.2|10547.2|2273
1651692600000|2022-05-04 19:30:00|10550.8|10548.8|10553.1|10551.1|10553.1|10551.1|10550.8|10548.8|2384
1651692900000|2022-05-04 19:35:00|10553.5|10551.5|10553.5|10551.5|10555.1|10553.1|10553.1|10551.1|2825
1651693200000|2022-05-04 19:40:00|10553.3|10551.3|10555.1|10553.1|10555.9|10553.9|10552.4|10550.4|2587
1651693500000|2022-05-04 19:45:00|10555.3|10553.3|10554.3|10552.3|10555.5|10553.5|10553.5|10551.5|1793
1651693800000|2022-05-04 19:50:00|10554.5|10552.5|10555.5|10553.5|10556.3|10554.3|10554.3|10552.3|1514
1651694100000|2022-05-04 19:55:00|10555.1|10553.1|10557.8|10555.8|10558.2|10556.2|10553.5|10551.5|4685
1651694400000|2022-05-04 20:00:00|10557.6|10555.6|10556.3|10554.3|10557.6|10555.6|10555.1|10553.1|2196
1651694700000|2022-05-04 20:05:00|10555.9|10553.9|10557.8|10555.8|10557.8|10555.8|10555.3|10553.3|1166
1651695000000|2022-05-04 20:10:00|10557.6|10555.6|10559.4|10557.4|10560.2|10558.2|10557.4|10555.4|4323
1651695300000|2022-05-04 20:15:00|10559|10557|10556.3|10554.3|10559|10557|10555.9|10553.9|5514
1651695600000|2022-05-04 20:20:00|10555.3|10553.3|10554.3|10552.3|10556.3|10554.3|10554.3|10552.3|4809
1651695900000|2022-05-04 20:25:00|10553.9|10551.9|10553.7|10551.7|10555.1|10553.1|10553.1|10551.1|5649
1651696200000|2022-05-04 20:30:00|10553.5|10551.5|10553.1|10551.1|10554.7|10552.7|10552.8|10550.8|783
1651696500000|2022-05-04 20:35:00|10553|10551|10552|10550|10553.1|10551.1|10551.6|10549.6|2053
1651696800000|2022-05-04 20:40:00|10552.2|10550.2|10552|10550|10552.4|10550.4|10551.2|10549.2|1407
1651697100000|2022-05-04 20:45:00|10551.6|10549.6|10550.4|10548.4|10551.8|10549.8|10550.2|10548.2|1804
1651697400000|2022-05-04 20:50:00|10550.8|10548.8|10552.4|10550.4|10552.4|10550.4|10550.4|10548.4|1594
1651697700000|2022-05-04 20:55:00|10552.8|10550.8|10553.3|10551.3|10554.5|10552.5|10552.4|10550.4|1055
1651701600000|2022-05-04 22:00:00|10554.9|10552.9|10558.2|10556.2|10558.6|10556.6|10554.5|10552.5|665
1651701900000|2022-05-04 22:05:00|10558.4|10556.4|10558.2|10556.2|10559.4|10557.4|10558.2|10556.2|274
1651702200000|2022-05-04 22:10:00|10557.8|10555.8|10557.8|10555.8|10558.4|10556.4|10557.1|10555.1|119
1651702500000|2022-05-04 22:15:00|10557.6|10555.6|10558.6|10556.6|10558.6|10556.6|10557.4|10555.4|136
1651702800000|2022-05-04 22:20:00|10559|10557|10558.6|10556.6|10559|10557|10558.2|10556.2|194
1651703100000|2022-05-04 22:25:00|10558.4|10556.4|10558|10556|10558.6|10556.6|10558|10556|118
1651703400000|2022-05-04 22:30:00|10557.8|10555.8|10556.5|10554.5|10558.6|10556.6|10556.5|10554.5|321
1651703700000|2022-05-04 22:35:00|10556.3|10554.3|10554.5|10552.5|10556.3|10554.3|10554.3|10552.3|545
1651704000000|2022-05-04 22:40:00|10554.3|10552.3|10553.9|10551.9|10554.3|10552.3|10552.2|10550.2|384
1651704300000|2022-05-04 22:45:00|10553.7|10551.7|10553.5|10551.5|10555.1|10553.1|10553.5|10551.5|82
1651704600000|2022-05-04 22:50:00|10553.7|10551.7|10552.4|10550.4|10554.3|10552.3|10552.4|10550.4|102
1651704900000|2022-05-04 22:55:00|10552.2|10550.2|10552.2|10550.2|10553.1|10551.1|10552|10550|121
1651705200000|2022-05-04 23:00:00|10552|10550|10552.4|10550.4|10552.4|10550.4|10552|10550|44
1651705500000|2022-05-04 23:05:00|10552|10550|10552.4|10550.4|10552.8|10550.8|10551.6|10549.6|68
1651705800000|2022-05-04 23:10:00|10552.8|10550.8|10553.1|10551.1|10553.1|10551.1|10552.4|10550.4|42
1651706100000|2022-05-04 23:15:00|10553|10551|10553.1|10551.1|10553.1|10551.1|10552.4|10550.4|27
1651706400000|2022-05-04 23:20:00|10553|10551|10553.5|10551.5|10553.7|10551.7|10552.8|10550.8|32
1651706700000|2022-05-04 23:25:00|10553.7|10551.7|10553.5|10551.5|10553.9|10551.9|10553|10551|36
1651707000000|2022-05-04 23:30:00|10553.7|10551.7|10554.3|10552.3|10554.7|10552.7|10553.5|10551.5|188
1651707300000|2022-05-04 23:35:00|10553.9|10551.9|10553.9|10551.9|10553.9|10551.9|10553.9|10551.9|16
1651707600000|2022-05-04 23:40:00|10553.5|10551.5|10553.3|10551.3|10553.5|10551.5|10553.1|10551.1|81
1651707900000|2022-05-04 23:45:00|10553.5|10551.5|10554.3|10552.3|10554.3|10552.3|10553.5|10551.5|52
1651708200000|2022-05-04 23:50:00|10554.1|10552.1|10554.3|10552.3|10554.5|10552.5|10553.9|10551.9|10
1651708500000|2022-05-04 23:55:00|10554.5|10552.5|10553.3|10551.3|10554.5|10552.5|10553.3|10551.3|297
1651708800000|2022-05-05 00:00:00|10553.1|10551.1|10553.5|10551.5|10553.5|10551.5|10553.1|10551.1|294
1651709100000|2022-05-05 00:05:00|10553.9|10551.9|10555.9|10553.9|10555.9|10553.9|10553.9|10551.9|551
1651709400000|2022-05-05 00:10:00|10555.3|10553.3|10555.1|10553.1|10556.1|10554.1|10555.1|10553.1|276
1651709700000|2022-05-05 00:15:00|10554.7|10552.7|10555.5|10553.5|10555.9|10553.9|10554.3|10552.3|402
1651710000000|2022-05-05 00:20:00|10555.1|10553.1|10557.1|10555.1|10557.4|10555.4|10555.1|10553.1|304
1651710300000|2022-05-05 00:25:00|10556.7|10554.7|10555.5|10553.5|10556.7|10554.7|10555.5|10553.5|97
1651710600000|2022-05-05 00:30:00|10555.7|10553.7|10554.7|10552.7|10555.7|10553.7|10554.3|10552.3|282
1651710900000|2022-05-05 00:35:00|10554.5|10552.5|10553.9|10551.9|10554.5|10552.5|10553.5|10551.5|226
1651711200000|2022-05-05 00:40:00|10553.5|10551.5|10553.9|10551.9|10553.9|10551.9|10553.5|10551.5|80
1651711500000|2022-05-05 00:45:00|10554.1|10552.1|10553.5|10551.5|10554.3|10552.3|10553.3|10551.3|389
1651711800000|2022-05-05 00:50:00|10553.7|10551.7|10553.9|10551.9|10553.9|10551.9|10553.5|10551.5|248
1651712100000|2022-05-05 00:55:00|10553.7|10551.7|10553.5|10551.5|10553.9|10551.9|10553.3|10551.3|90
1651712400000|2022-05-05 01:00:00|10553.9|10551.9|10553.5|10551.5|10553.9|10551.9|10553.5|10551.5|135
1651712700000|2022-05-05 01:05:00|10553.7|10551.7|10553.9|10551.9|10553.9|10551.9|10553.7|10551.7|101
1651713000000|2022-05-05 01:10:00|||||||||1
1651713300000|2022-05-05 01:15:00|10554.9|10552.9|10556.5|10554.5|10556.5|10554.5|10554.9|10552.9|262
1651713600000|2022-05-05 01:20:00|10556.3|10554.3|10557.3|10555.3|10557.4|10555.4|10555.9|10553.9|591
1651713900000|2022-05-05 01:25:00|10557.1|10555.1|10559|10557|10559.4|10557.4|10557.1|10555.1|676
1651714200000|2022-05-05 01:30:00|10558.6|10556.6|10558|10556|10559|10557|10557.8|10555.8|181
1651714500000|2022-05-05 01:35:00|10558.2|10556.2|10557.1|10555.1|10558.2|10556.2|10557.1|10555.1|622
1651714800000|2022-05-05 01:40:00|10556.7|10554.7|10556.3|10554.3|10556.7|10554.7|10555.9|10553.9|314
1651715100000|2022-05-05 01:45:00|10556.5|10554.5|10556.3|10554.3|10557.1|10555.1|10555.9|10553.9|396
1651715400000|2022-05-05 01:50:00|10555.9|10553.9|10555.9|10553.9|10556.7|10554.7|10555.5|10553.5|69
1651715700000|2022-05-05 01:55:00|10556.1|10554.1|10555.1|10553.1|10556.1|10554.1|10555.1|10553.1|98
1651716000000|2022-05-05 02:00:00|10554.9|10552.9|10554.3|10552.3|10555.1|10553.1|10553.5|10551.5|376
1651716300000|2022-05-05 02:05:00|10553.9|10551.9|10552.8|10550.8|10554.1|10552.1|10552.8|10550.8|232
1651716600000|2022-05-05 02:10:00|10553|10551|10553|10551|10553|10551|10552.8|10550.8|22
1651716900000|2022-05-05 02:15:00|10552.8|10550.8|10553|10551|10553.1|10551.1|10552.8|10550.8|35
1651717200000|2022-05-05 02:20:00|10552.8|10550.8|10554.1|10552.1|10554.3|10552.3|10552.8|10550.8|191
1651717500000|2022-05-05 02:25:00|10554.3|10552.3|10554.1|10552.1|10554.7|10552.7|10553.9|10551.9|33
1651717800000|2022-05-05 02:30:00|10554.3|10552.3|10554.7|10552.7|10555.5|10553.5|10554.3|10552.3|86
1651718100000|2022-05-05 02:35:00|10554.3|10552.3|10555.1|10553.1|10555.1|10553.1|10554.3|10552.3|53
1651718400000|2022-05-05 02:40:00|10554.9|10552.9|10554.9|10552.9|10555.1|10553.1|10554.9|10552.9|5
1651718700000|2022-05-05 02:45:00|10555.1|10553.1|10554.7|10552.7|10555.1|10553.1|10554.7|10552.7|10
1651719000000|2022-05-05 02:50:00|10555.1|10553.1|10554.7|10552.7|10555.1|10553.1|10554.7|10552.7|12
1651719300000|2022-05-05 02:55:00|10554.3|10552.3|10553.9|10551.9|10554.3|10552.3|10553.9|10551.9|36
1651719600000|2022-05-05 03:00:00|10553.7|10551.7|10553.1|10551.1|10553.7|10551.7|10552.8|10550.8|327
1651719900000|2022-05-05 03:05:00|10552.8|10550.8|10552.4|10550.4|10553|10551|10552|10550|157
1651720200000|2022-05-05 03:10:00|10552.2|10550.2|10551.8|10549.8|10552.2|10550.2|10551.6|10549.6|149
1651720500000|2022-05-05 03:15:00|10551.6|10549.6|10551.2|10549.2|10551.8|10549.8|10551.2|10549.2|149
1651720800000|2022-05-05 03:20:00|10551|10549|10550.4|10548.4|10551.2|10549.2|10550.4|10548.4|235
1651721100000|2022-05-05 03:25:00|10550.6|10548.6|10550.4|10548.4|10550.6|10548.6|10550.2|10548.2|166
1651721400000|2022-05-05 03:30:00|10550.6|10548.6|10550.6|10548.6|10550.8|10548.8|10550.4|10548.4|40
1651721700000|2022-05-05 03:35:00|10550.4|10548.4|10550.4|10548.4|10550.4|10548.4|10550.4|10548.4|109
1651722000000|2022-05-05 03:40:00|10550.8|10548.8|10550.8|10548.8|10550.8|10548.8|10550.8|10548.8|73
1651722300000|2022-05-05 03:45:00|10551.6|10549.6|10551.6|10549.6|10551.8|10549.8|10551.6|10549.6|62
1651722600000|2022-05-05 03:50:00|10551.8|10549.8|10552.4|10550.4|10552.8|10550.8|10551.6|10549.6|85
1651722900000|2022-05-05 03:55:00|10552.8|10550.8|10552.4|10550.4|10552.8|10550.8|10552.4|10550.4|7
1651723200000|2022-05-05 04:00:00|10552.2|10550.2|10551.8|10549.8|10552.2|10550.2|10551.6|10549.6|106
1651723500000|2022-05-05 04:05:00|10551.6|10549.6|10551.6|10549.6|10551.8|10549.8|10551.6|10549.6|7
1651724100000|2022-05-05 04:15:00|10552|10550|10551.4|10549.4|10552|10550|10551.2|10549.2|156
1651724400000|2022-05-05 04:20:00|10551.2|10549.2|10551.6|10549.6|10551.6|10549.6|10551.2|10549.2|20
1651724700000|2022-05-05 04:25:00|10551.2|10549.2|10551.6|10549.6|10552|10550|10551.2|10549.2|15
1651725000000|2022-05-05 04:30:00|10551.2|10549.2|10551.2|10549.2|10551.2|10549.2|10551.2|10549.2|57
1651725300000|2022-05-05 04:35:00|10551.6|10549.6|10551.6|10549.6|10552|10550|10551.6|10549.6|45
1651725600000|2022-05-05 04:40:00|10551.4|10549.4|10551.6|10549.6|10551.6|10549.6|10551|10549|51
1651725900000|2022-05-05 04:45:00|10551.4|10549.4|10551.6|10549.6|10551.6|10549.6|10551.2|10549.2|4
1651726200000|2022-05-05 04:50:00|10551.4|10549.4|10551.2|10549.2|10551.6|10549.6|10551.2|10549.2|8
1651726500000|2022-05-05 04:55:00|10551.4|10549.4|10551.6|10549.6|10551.6|10549.6|10551.4|10549.4|5
1651726800000|2022-05-05 05:00:00|10551.2|10549.2|10550.4|10548.4|10551.2|10549.2|10550.4|10548.4|44
1651727100000|2022-05-05 05:05:00|10550|10548|10550.4|10548.4|10550.4|10548.4|10550|10548|68
1651727400000|2022-05-05 05:10:00|10550.2|10548.2|10549.6|10547.6|10550.2|10548.2|10548.9|10546.9|354
1651727700000|2022-05-05 05:15:00|10549.4|10547.4|10549|10547|10549.6|10547.6|10549|10547|205
1651728000000|2022-05-05 05:20:00|10549.2|10547.2|10549.6|10547.6|10549.6|10547.6|10549.2|10547.2|241
1651728300000|2022-05-05 05:25:00|10549.2|10547.2|10549.2|10547.2|10549.4|10547.4|10549.2|10547.2|82
1651728600000|2022-05-05 05:30:00|10549.4|10547.4|10550|10548|10550|10548|10549.2|10547.2|462
1651728900000|2022-05-05 05:35:00|10549.8|10547.8|10549.2|10547.2|10549.8|10547.8|10549.2|10547.2|86
1651729200000|2022-05-05 05:40:00|10549.6|10547.6|10550.4|10548.4|10550.4|10548.4|10549.6|10547.6|120
1651729500000|2022-05-05 05:45:00|10550.2|10548.2|10551.4|10549.4|10551.4|10549.4|10550|10548|51
1651729800000|2022-05-05 05:50:00|10551.2|10549.2|10551.2|10549.2|10551.6|10549.6|10551|10549|7
1651730100000|2022-05-05 05:55:00|10551|10549|10551.2|10549.2|10551.2|10549.2|10550.4|10548.4|88
1651730400000|2022-05-05 06:00:00|10551.6|10549.6|10552.2|10550.2|10552.4|10550.4|10550.8|10548.8|705
1651730700000|2022-05-05 06:05:00|10552|10550|10550.4|10548.4|10552.2|10550.2|10550.2|10548.2|254
1651731000000|2022-05-05 06:10:00|10550.6|10548.6|10551|10549|10552|10550|10550.4|10548.4|265
1651731300000|2022-05-05 06:15:00|10551.2|10549.2|10551.2|10549.2|10552|10550|10551|10549|856
1651731600000|2022-05-05 06:20:00|10550.8|10548.8|10549.6|10547.6|10550.8|10548.8|10549.6|10547.6|396
1651731900000|2022-05-05 06:25:00|10550|10548|10546.7|10544.7|10550|10548|10546.5|10544.5|1983
1651732200000|2022-05-05 06:30:00|10546.9|10544.9|10547.3|10545.3|10547.7|10545.7|10546.5|10544.5|429
1651732500000|2022-05-05 06:35:00|10546.9|10544.9|10546.1|10544.1|10547.3|10545.3|10546.1|10544.1|546
1651732800000|2022-05-05 06:40:00|10545.9|10543.9|10545.5|10543.5|10545.9|10543.9|10544.2|10542.2|1672
1651733100000|2022-05-05 06:45:00|10545.7|10543.7|10545.7|10543.7|10546.1|10544.1|10544.8|10542.8|1614
1651733400000|2022-05-05 06:50:00|10545.9|10543.9|10545.7|10543.7|10546.1|10544.1|10545.7|10543.7|460
1651733700000|2022-05-05 06:55:00|10545.3|10543.3|10542.2|10540.2|10546.1|10544.1|10542.2|10540.2|1363
1651734000000|2022-05-05 07:00:00|10542.4|10540.4|10545.7|10543.7|10545.7|10543.7|10542.2|10540.2|2346
1651734300000|2022-05-05 07:05:00|10545.3|10543.3|10543.8|10541.8|10545.7|10543.7|10542.6|10540.6|1809
1651734600000|2022-05-05 07:10:00|10543.6|10541.6|10544.6|10542.6|10545.3|10543.3|10543.4|10541.4|1832
1651734900000|2022-05-05 07:15:00|10544.2|10542.2|10546.1|10544.1|10546.5|10544.5|10544.2|10542.2|900
1651735200000|2022-05-05 07:20:00|10545.9|10543.9|10540.3|10538.3|10545.9|10543.9|10539.5|10537.5|7694
1651735500000|2022-05-05 07:25:00|10540.1|10538.1|10541|10539|10541.4|10539.4|10539.1|10537.1|2585
1651735800000|2022-05-05 07:30:00|10541.4|10539.4|10540.1|10538.1|10541.8|10539.8|10539.3|10537.3|1723
1651736100000|2022-05-05 07:35:00|10540.3|10538.3|10539.3|10537.3|10541|10539|10537.9|10535.9|1346
1651736400000|2022-05-05 07:40:00|10539.1|10537.1|10541.6|10539.6|10542.2|10540.2|10539.1|10537.1|1735
1651736700000|2022-05-05 07:45:00|10541.4|10539.4|10542.2|10540.2|10542.2|10540.2|10540.8|10538.8|860
1651737000000|2022-05-05 07:50:00|10542|10540|10541.8|10539.8|10542|10540|10540.5|10538.5|947
1651737300000|2022-05-05 07:55:00|10541.4|10539.4|10541.6|10539.6|10542.6|10540.6|10541|10539|264
1651737600000|2022-05-05 08:00:00|10541.4|10539.4|10541.4|10539.4|10542.6|10540.6|10541|10539|524
1651737900000|2022-05-05 08:05:00|10541.2|10539.2|10541.8|10539.8|10543|10541|10541|10539|913
1651738200000|2022-05-05 08:10:00|10542|10540|10542.8|10540.8|10543.8|10541.8|10542|10540|984
1651738500000|2022-05-05 08:15:00|10542.6|10540.6|10541.4|10539.4|10543.4|10541.4|10541|10539|592
1651738800000|2022-05-05 08:20:00|10541.2|10539.2|10542.6|10540.6|10542.6|10540.6|10541.2|10539.2|448
1651739100000|2022-05-05 08:25:00|10543|10541|10543.8|10541.8|10544.2|10542.2|10542.6|10540.6|752
1651739400000|2022-05-05 08:30:00|10543.6|10541.6|10544.2|10542.2|10544.2|10542.2|10543|10541|211
1651739700000|2022-05-05 08:35:00|10544|10542|10543.6|10541.6|10544.9|10542.9|10543.4|10541.4|322
1651740000000|2022-05-05 08:40:00|10543.8|10541.8|10544.6|10542.6|10544.6|10542.6|10543.2|10541.2|242
1651740300000|2022-05-05 08:45:00|10544.4|10542.4|10545.5|10543.5|10545.7|10543.7|10544.2|10542.2|1028
1651740600000|2022-05-05 08:50:00|10545.3|10543.3|10545.7|10543.7|10546.3|10544.3|10545.3|10543.3|351
1651740900000|2022-05-05 08:55:00|10545.1|10543.1|10547.1|10545.1|10547.3|10545.3|10544.9|10542.9|622
1651741200000|2022-05-05 09:00:00|10546.9|10544.9|10547.3|10545.3|10547.3|10545.3|10546.1|10544.1|777
1651741500000|2022-05-05 09:05:00|10546.9|10544.9|10546.5|10544.5|10547.7|10545.7|10546.5|10544.5|1726
1651741800000|2022-05-05 09:10:00|10546.7|10544.7|10547.7|10545.7|10547.7|10545.7|10546.1|10544.1|1818
1651742100000|2022-05-05 09:15:00|10548.1|10546.1|10547.7|10545.7|10548.1|10546.1|10546.9|10544.9|1852
1651742400000|2022-05-05 09:20:00|10547.9|10545.9|10547.3|10545.3|10548.5|10546.5|10546.9|10544.9|1876
1651742700000|2022-05-05 09:25:00|10547.7|10545.7|10548.1|10546.1|10548.7|10546.7|10547.3|10545.3|454
1651743000000|2022-05-05 09:30:00|10547.9|10545.9|10545.7|10543.7|10547.9|10545.9|10545.5|10543.5|1073
1651743300000|2022-05-05 09:35:00|10545.9|10543.9|10544.2|10542.2|10546.1|10544.1|10543.8|10541.8|1545
1651743600000|2022-05-05 09:40:00|10544.6|10542.6|10545.3|10543.3|10545.7|10543.7|10544.6|10542.6|907
1651743900000|2022-05-05 09:45:00|10545.5|10543.5|10546.1|10544.1|10546.1|10544.1|10545.3|10543.3|634
1651744200000|2022-05-05 09:50:00|10546.5|10544.5|10546.5|10544.5|10547.3|10545.3|10546.3|10544.3|179
1651744500000|2022-05-05 09:55:00|10546.7|10544.7|10546.1|10544.1|10546.9|10544.9|10545.7|10543.7|138
1651744800000|2022-05-05 10:00:00|10546.5|10544.5|10547.7|10545.7|10548.1|10546.1|10546.5|10544.5|407
1651745100000|2022-05-05 10:05:00|10547.3|10545.3|10547.3|10545.3|10548.9|10546.9|10546.9|10544.9|552
1651745400000|2022-05-05 10:10:00|10546.9|10544.9|10545.7|10543.7|10546.9|10544.9|10545.7|10543.7|286
1651745700000|2022-05-05 10:15:00|10545.9|10543.9|10545.3|10543.3|10546.5|10544.5|10545.3|10543.3|121
1651746000000|2022-05-05 10:20:00|10544.9|10542.9|10545.7|10543.7|10545.7|10543.7|10544.9|10542.9|129
1651746300000|2022-05-05 10:25:00|10545.9|10543.9|10545.7|10543.7|10546.1|10544.1|10545.3|10543.3|254
1651746600000|2022-05-05 10:30:00|10545.5|10543.5|10544.6|10542.6|10545.5|10543.5|10544.4|10542.4|140
1651746900000|2022-05-05 10:35:00|10544.8|10542.8|10544.6|10542.6|10545.3|10543.3|10544.6|10542.6|135
1651747200000|2022-05-05 10:40:00|10544.4|10542.4|10543.4|10541.4|10544.6|10542.6|10542.6|10540.6|726
1651747500000|2022-05-05 10:45:00|10543.2|10541.2|10542.6|10540.6|10543.2|10541.2|10542.2|10540.2|208
1651747800000|2022-05-05 10:50:00|10542.2|10540.2|10542.2|10540.2|10543|10541|10541.8|10539.8|1520
1651748100000|2022-05-05 10:55:00|10542.6|10540.6|10543|10541|10543.8|10541.8|10542.2|10540.2|715
1651748400000|2022-05-05 11:00:00|10542.8|10540.8|10543.8|10541.8|10543.8|10541.8|10540.5|10538.5|1567
1651748700000|2022-05-05 11:05:00|10543.6|10541.6|10546.5|10544.5|10546.5|10544.5|10543|10541|1478
1651749000000|2022-05-05 11:10:00|10546.1|10544.1|10548.9|10546.9|10548.9|10546.9|10546.1|10544.1|1547
1651749300000|2022-05-05 11:15:00|10548.7|10546.7|10548.1|10546.1|10549.2|10547.2|10547.7|10545.7|1304
1651749600000|2022-05-05 11:20:00|10547.7|10545.7|10549.6|10547.6|10550|10548|10547.7|10545.7|1516
1651749900000|2022-05-05 11:25:00|10550|10548|10549.6|10547.6|10550.4|10548.4|10549.2|10547.2|1668
1651750200000|2022-05-05 11:30:00|10549.2|10547.2|10546.1|10544.1|10549.6|10547.6|10545.7|10543.7|2466
1651750500000|2022-05-05 11:35:00|10545.7|10543.7|10546.9|10544.9|10547.7|10545.7|10544.9|10542.9|2352
1651750800000|2022-05-05 11:40:00|10547.3|10545.3|10549.6|10547.6|10549.6|10547.6|10547.1|10545.1|1373
1651751100000|2022-05-05 11:45:00|10549.8|10547.8|10548.9|10546.9|10550|10548|10548.5|10546.5|850
1651751400000|2022-05-05 11:50:00|10549.2|10547.2|10550|10548|10550.8|10548.8|10549.2|10547.2|1389
1651751700000|2022-05-05 11:55:00|10549.8|10547.8|10547.7|10545.7|10550|10548|10547.3|10545.3|1477
1651752000000|2022-05-05 12:00:00|10548.1|10546.1|10550.8|10548.8|10551.6|10549.6|10547.9|10545.9|1972
1651752300000|2022-05-05 12:05:00|10550.6|10548.6|10552|10550|10552|10550|10550|10548|814
1651752600000|2022-05-05 12:10:00|10551.8|10549.8|10553.1|10551.1|10553.5|10551.5|10551.2|10549.2|1307
1651752900000|2022-05-05 12:15:00|10552.8|10550.8|10552|10550|10553.1|10551.1|10551.6|10549.6|1107
1651753200000|2022-05-05 12:20:00|10551.6|10549.6|10552|10550|10553.5|10551.5|10551.2|10549.2|1969
1651753500000|2022-05-05 12:25:00|10551.6|10549.6|10553.5|10551.5|10553.9|10551.9|10551.2|10549.2|1365
1651753800000|2022-05-05 12:30:00|10553.7|10551.7|10552|10550|10554.7|10552.7|10551.6|10549.6|2336
1651754100000|2022-05-05 12:35:00|10552.4|10550.4|10552|10550|10553.1|10551.1|10551.8|10549.8|2353
1651754400000|2022-05-05 12:40:00|10552.4|10550.4|10551.2|10549.2|10552.4|10550.4|10550.8|10548.8|3699
1651754700000|2022-05-05 12:45:00|10552|10550|10550.8|10548.8|10552|10550|10550.4|10548.4|6607
1651755000000|2022-05-05 12:50:00|10550.6|10548.6|10549.2|10547.2|10550.8|10548.8|10548.9|10546.9|2239
1651755300000|2022-05-05 12:55:00|10549|10547|10549.2|10547.2|10549.6|10547.6|10548.1|10546.1|3306
1651755600000|2022-05-05 13:00:00|10549|10547|10548.1|10546.1|10550.4|10548.4|10548.1|10546.1|2524
1651755900000|2022-05-05 13:05:00|10547.7|10545.7|10548.1|10546.1|10550|10548|10547.7|10545.7|2024
1651756200000|2022-05-05 13:10:00|10548.5|10546.5|10547.7|10545.7|10549.2|10547.2|10547.7|10545.7|1588
1651756500000|2022-05-05 13:15:00|10548.1|10546.1|10547.7|10545.7|10549.6|10547.6|10546.9|10544.9|3776
1651756800000|2022-05-05 13:20:00|10547.3|10545.3|10547.7|10545.7|10548.1|10546.1|10546.1|10544.1|2368
1651757100000|2022-05-05 13:25:00|10547.5|10545.5|10546.5|10544.5|10547.5|10545.5|10545.3|10543.3|3039
1651757400000|2022-05-05 13:30:00|10546.9|10544.9|10548.5|10546.5|10548.5|10546.5|10545.3|10543.3|4092
1651757700000|2022-05-05 13:35:00|10548.9|10546.9|10549.2|10547.2|10549.6|10547.6|10547.9|10545.9|3507
1651758000000|2022-05-05 13:40:00|10549.6|10547.6|10547.7|10545.7|10549.6|10547.6|10547.7|10545.7|1593
1651758300000|2022-05-05 13:45:00|10547.3|10545.3|10544.2|10542.2|10547.7|10545.7|10543.8|10541.8|5973
1651758600000|2022-05-05 13:50:00|10544.6|10542.6|10543.4|10541.4|10544.6|10542.6|10542.6|10540.6|4789
1651758900000|2022-05-05 13:55:00|10543.8|10541.8|10542.2|10540.2|10543.8|10541.8|10541.4|10539.4|3771
1651759200000|2022-05-05 14:00:00|10542.4|10540.4|10541|10539|10543.4|10541.4|10540.6|10538.6|3932
1651759500000|2022-05-05 14:05:00|10540.6|10538.6|10541.4|10539.4|10541.8|10539.8|10540.6|10538.6|2476
1651759800000|2022-05-05 14:10:00|10541|10539|10539.9|10537.9|10541.4|10539.4|10539.9|10537.9|3422
1651760100000|2022-05-05 14:15:00|10540.1|10538.1|10541|10539|10541.4|10539.4|10539.5|10537.5|3277
1651760400000|2022-05-05 14:20:00|10541.2|10539.2|10542.6|10540.6|10543|10541|10540.6|10538.6|3777
1651760700000|2022-05-05 14:25:00|10542.2|10540.2|10540.8|10538.8|10542.2|10540.2|10540.6|10538.6|2208
1651761000000|2022-05-05 14:30:00|10540.6|10538.6|10541.6|10539.6|10541.8|10539.8|10540.3|10538.3|2165
1651761300000|2022-05-05 14:35:00|10541.8|10539.8|10543.4|10541.4|10543.4|10541.4|10541.4|10539.4|2296
1651761600000|2022-05-05 14:40:00|10543|10541|10541.4|10539.4|10543.4|10541.4|10541|10539|2517
1651761900000|2022-05-05 14:45:00|10541.6|10539.6|10542.6|10540.6|10542.6|10540.6|10541.4|10539.4|2926
1651762200000|2022-05-05 14:50:00|10542.2|10540.2|10541.8|10539.8|10542.6|10540.6|10541.4|10539.4|2283
1651762500000|2022-05-05 14:55:00|10542.2|10540.2|10541.8|10539.8|10542.6|10540.6|10541|10539|4524
1651762800000|2022-05-05 15:00:00|10542|10540|10541.8|10539.8|10543|10541|10541.4|10539.4|2398
1651763100000|2022-05-05 15:05:00|10541.6|10539.6|10539.9|10537.9|10541.8|10539.8|10538.7|10536.7|4284
1651763400000|2022-05-05 15:10:00|10540.1|10538.1|10541.4|10539.4|10541.4|10539.4|10538.7|10536.7|3574
1651763700000|2022-05-05 15:15:00|10541.2|10539.2|10537.9|10535.9|10541.8|10539.8|10537.9|10535.9|2496
1651764000000|2022-05-05 15:20:00|10538.3|10536.3|10537.1|10535.1|10538.7|10536.7|10536|10534|3291
1651764300000|2022-05-05 15:25:00|10536.7|10534.7|10536.7|10534.7|10537.9|10535.9|10536.7|10534.7|2390
1651764600000|2022-05-05 15:30:00|10537.1|10535.1|10538.7|10536.7|10539.9|10537.9|10537.1|10535.1|1299
1651764900000|2022-05-05 15:35:00|10539.1|10537.1|10536.7|10534.7|10539.1|10537.1|10536.4|10534.4|2155
1651765200000|2022-05-05 15:40:00|10537.1|10535.1|10536.7|10534.7|10537.9|10535.9|10536.7|10534.7|4245
1651765500000|2022-05-05 15:45:00|10537.1|10535.1|10536.7|10534.7|10537.1|10535.1|10535.6|10533.6|2077
1651765800000|2022-05-05 15:50:00|10537.1|10535.1|10536.4|10534.4|10537.5|10535.5|10534.8|10532.8|2531
1651766100000|2022-05-05 15:55:00|10536.5|10534.5|10536.4|10534.4|10536.7|10534.7|10534.8|10532.8|1340
1651766400000|2022-05-05 16:00:00|10536.7|10534.7|10536.7|10534.7|10537.1|10535.1|10536.4|10534.4|1129
1651766700000|2022-05-05 16:05:00|10536.9|10534.9|10535.6|10533.6|10537.1|10535.1|10535.2|10533.2|1778
1651767000000|2022-05-05 16:10:00|10536|10534|10535.2|10533.2|10536.2|10534.2|10534.8|10532.8|1145
1651767300000|2022-05-05 16:15:00|10535.6|10533.6|10536.4|10534.4|10536.4|10534.4|10534.8|10532.8|960
1651767600000|2022-05-05 16:20:00|10536|10534|10536|10534|10536.7|10534.7|10535.6|10533.6|1191
1651767900000|2022-05-05 16:25:00|10535.6|10533.6|10536.9|10534.9|10537.1|10535.1|10535.2|10533.2|1283
1651768200000|2022-05-05 16:30:00|10537.1|10535.1|10537.5|10535.5|10537.9|10535.9|10536.7|10534.7|1489
1651768500000|2022-05-05 16:35:00|10537.1|10535.1|10536.4|10534.4|10537.5|10535.5|10536|10534|756
1651768800000|2022-05-05 16:40:00|10536.7|10534.7|10537.1|10535.1|10537.1|10535.1|10536|10534|1233
1651769100000|2022-05-05 16:45:00|10536.7|10534.7|10536.4|10534.4|10537.5|10535.5|10536|10534|964
1651769400000|2022-05-05 16:50:00|10536|10534|10537.1|10535.1|10537.5|10535.5|10536|10534|1410
1651769700000|2022-05-05 16:55:00|10537.5|10535.5|10537.9|10535.9|10538.3|10536.3|10537.5|10535.5|1896
1651770000000|2022-05-05 17:00:00|10538.1|10536.1|10540.3|10538.3|10540.3|10538.3|10537.9|10535.9|1556
1651770300000|2022-05-05 17:05:00|10540.1|10538.1|10538.7|10536.7|10540.3|10538.3|10537.5|10535.5|1289
1651770600000|2022-05-05 17:10:00|10538.3|10536.3|10537.9|10535.9|10538.7|10536.7|10537.5|10535.5|869
1651770900000|2022-05-05 17:15:00|10537.7|10535.7|10537.9|10535.9|10537.9|10535.9|10537.3|10535.3|425
1651771200000|2022-05-05 17:20:00|10537.5|10535.5|10537.9|10535.9|10538.3|10536.3|10537.5|10535.5|552
1651771500000|2022-05-05 17:25:00|10538.3|10536.3|10536.7|10534.7|10538.3|10536.3|10536.7|10534.7|965
1651771800000|2022-05-05 17:30:00|10537.1|10535.1|10536.7|10534.7|10537.1|10535.1|10536|10534|1941
1651772100000|2022-05-05 17:35:00|10536.5|10534.5|10537.5|10535.5|10537.5|10535.5|10536|10534|741
1651772400000|2022-05-05 17:40:00|10537.1|10535.1|10537.9|10535.9|10537.9|10535.9|10536.7|10534.7|1243
1651772700000|2022-05-05 17:45:00|10538.3|10536.3|10536.5|10534.5|10538.3|10536.3|10536.4|10534.4|5515
1651773000000|2022-05-05 17:50:00|10536.4|10534.4|10536.4|10534.4|10536.4|10534.4|10535.2|10533.2|1086
1651773300000|2022-05-05 17:55:00|10536|10534|10536.9|10534.9|10537.1|10535.1|10536|10534|940
1651773600000|2022-05-05 18:00:00|10536.7|10534.7|10536.4|10534.4|10537.5|10535.5|10536|10534|1365
1651773900000|2022-05-05 18:05:00|10536.7|10534.7|10538.3|10536.3|10538.3|10536.3|10536.7|10534.7|1049
1651774200000|2022-05-05 18:10:00|10538.7|10536.7|10538.3|10536.3|10538.7|10536.7|10537.9|10535.9|963
1651774500000|2022-05-05 18:15:00|10537.9|10535.9|10538.7|10536.7|10538.7|10536.7|10537.9|10535.9|1166
1651774800000|2022-05-05 18:20:00|10539.1|10537.1|10539.5|10537.5|10539.9|10537.9|10539.1|10537.1|2350
1651775100000|2022-05-05 18:25:00|10539.1|10537.1|10538.7|10536.7|10539.5|10537.5|10538.7|10536.7|1069
1651775400000|2022-05-05 18:30:00|10539.1|10537.1|10539.9|10537.9|10539.9|10537.9|10538.9|10536.9|704
1651775700000|2022-05-05 18:35:00|10539.7|10537.7|10539.5|10537.5|10540.3|10538.3|10539.5|10537.5|597
1651776000000|2022-05-05 18:40:00|10539.9|10537.9|10540.3|10538.3|10540.3|10538.3|10539.7|10537.7|771
1651776300000|2022-05-05 18:45:00|10540.6|10538.6|10541.4|10539.4|10541.8|10539.8|10540.3|10538.3|1895
1651776600000|2022-05-05 18:50:00|10541.6|10539.6|10539.9|10537.9|10542.2|10540.2|10539.9|10537.9|956
1651776900000|2022-05-05 18:55:00|10540.3|10538.3|10538.3|10536.3|10540.3|10538.3|10537.9|10535.9|4398
1651777200000|2022-05-05 19:00:00|10538.1|10536.1|10539.5|10537.5|10539.5|10537.5|10537.9|10535.9|1873
1651777500000|2022-05-05 19:05:00|10539.1|10537.1|10539.9|10537.9|10540.3|10538.3|10539.1|10537.1|1162
1651777800000|2022-05-05 19:10:00|10539.5|10537.5|10538.7|10536.7|10539.5|10537.5|10538.1|10536.1|3943
1651778100000|2022-05-05 19:15:00|10538.3|10536.3|10539.1|10537.1|10539.5|10537.5|10537.9|10535.9|1620
1651778400000|2022-05-05 19:20:00|10539.5|10537.5|10541|10539|10541|10539|10539.1|10537.1|1118
1651778700000|2022-05-05 19:25:00|10540.8|10538.8|10541|10539|10541.8|10539.8|10540.3|10538.3|1435
1651779000000|2022-05-05 19:30:00|10540.6|10538.6|10542|10540|10542.2|10540.2|10540.6|10538.6|2489
1651779300000|2022-05-05 19:35:00|10542.2|10540.2|10541.4|10539.4|10542.2|10540.2|10540.6|10538.6|632
1651779600000|2022-05-05 19:40:00|10541.8|10539.8|10543.4|10541.4|10543.8|10541.8|10541.8|10539.8|1398
1651779900000|2022-05-05 19:45:00|10543.8|10541.8|10541|10539|10543.8|10541.8|10541|10539|886
1651780200000|2022-05-05 19:50:00|10540.6|10538.6|10541|10539|10541.4|10539.4|10540.3|10538.3|950
1651780500000|2022-05-05 19:55:00|10541.4|10539.4|10541.8|10539.8|10542.6|10540.6|10540.6|10538.6|3954
1651780800000|2022-05-05 20:00:00|10541.4|10539.4|10541|10539|10542.6|10540.6|10540.6|10538.6|2161
1651781100000|2022-05-05 20:05:00|10541.4|10539.4|10542.6|10540.6|10542.6|10540.6|10540.6|10538.6|696
1651781400000|2022-05-05 20:10:00|10543|10541|10541.2|10539.2|10543.8|10541.8|10541|10539|1670
1651781700000|2022-05-05 20:15:00|10541.4|10539.4|10541|10539|10542|10540|10541|10539|697
1651782000000|2022-05-05 20:20:00|10541.4|10539.4|10540.6|10538.6|10541.4|10539.4|10540.6|10538.6|434
1651782300000|2022-05-05 20:25:00|10540.3|10538.3|10541|10539|10541.4|10539.4|10540.3|10538.3|942
1651782600000|2022-05-05 20:30:00|10541.2|10539.2|10541.8|10539.8|10541.8|10539.8|10541.2|10539.2|425
1651782900000|2022-05-05 20:35:00|10541.4|10539.4|10539.9|10537.9|10541.4|10539.4|10539.9|10537.9|451
1651783200000|2022-05-05 20:40:00|10540.3|10538.3|10540.3|10538.3|10540.6|10538.6|10539.7|10537.7|861
1651783500000|2022-05-05 20:45:00|10540.1|10538.1|10539.9|10537.9|10540.6|10538.6|10539.1|10537.1|281
1651783800000|2022-05-05 20:50:00|10539.5|10537.5|10540.6|10538.6|10540.6|10538.6|10539.5|10537.5|192
1651784100000|2022-05-05 20:55:00|10540.5|10538.5|10540.6|10538.6|10541|10539|10540.3|10538.3|360
1651788000000|2022-05-05 22:00:00|10538.9|10536.9|10539.9|10537.9|10541.8|10539.8|10538.7|10536.7|456
1651788300000|2022-05-05 22:05:00|10540.1|10538.1|10539.1|10537.1|10540.5|10538.5|10539.1|10537.1|48
1651788600000|2022-05-05 22:10:00|10539.5|10537.5|10538.3|10536.3|10539.5|10537.5|10538.3|10536.3|134
1651788900000|2022-05-05 22:15:00|10538.5|10536.5|10537.9|10535.9|10538.5|10536.5|10537.9|10535.9|133
1651789200000|2022-05-05 22:20:00|10537.7|10535.7|10535.8|10533.8|10537.7|10535.7|10534.6|10532.6|674
1651789500000|2022-05-05 22:25:00|10536|10534|10536.7|10534.7|10537.5|10535.5|10535.8|10533.8|495
1651789800000|2022-05-05 22:30:00|10536.4|10534.4|10537.9|10535.9|10537.9|10535.9|10536.4|10534.4|148
1651790100000|2022-05-05 22:35:00|10537.5|10535.5|10537.5|10535.5|10538.1|10536.1|10537.1|10535.1|284
1651790400000|2022-05-05 22:40:00|10537.3|10535.3|10536.7|10534.7|10537.3|10535.3|10536.7|10534.7|85
1651790700000|2022-05-05 22:45:00|10536.9|10534.9|10538.3|10536.3|10538.3|10536.3|10536.7|10534.7|98
1651791000000|2022-05-05 22:50:00|10538.7|10536.7|10537.1|10535.1|10539.1|10537.1|10537.1|10535.1|142
1651791300000|2022-05-05 22:55:00|10537.3|10535.3|10537.7|10535.7|10537.9|10535.9|10537.1|10535.1|48
1651791600000|2022-05-05 23:00:00|10537.5|10535.5|10536.5|10534.5|10537.5|10535.5|10536.4|10534.4|78
1651791900000|2022-05-05 23:05:00|10536.4|10534.4|10536.7|10534.7|10536.7|10534.7|10536|10534|86
1651792200000|2022-05-05 23:10:00|10536.9|10534.9|10538.9|10536.9|10538.9|10536.9|10536.9|10534.9|76
1651792500000|2022-05-05 23:15:00|10539.1|10537.1|10538.7|10536.7|10539.5|10537.5|10538.7|10536.7|147
1651792800000|2022-05-05 23:20:00|10538.9|10536.9|10539.1|10537.1|10539.1|10537.1|10538.7|10536.7|1
1651793100000|2022-05-05 23:25:00|10538.7|10536.7|10538.7|10536.7|10539.1|10537.1|10538.7|10536.7|44
1651793400000|2022-05-05 23:30:00|10538.9|10536.9|10539.5|10537.5|10539.5|10537.5|10538.7|10536.7|26
1651793700000|2022-05-05 23:35:00|10539.9|10537.9|10539.9|10537.9|10539.9|10537.9|10539.9|10537.9|18
1651794000000|2022-05-05 23:40:00|10539.5|10537.5|10540.1|10538.1|10540.1|10538.1|10539.1|10537.1|29
1651794300000|2022-05-05 23:45:00|10539.9|10537.9|10538.3|10536.3|10540.1|10538.1|10538.3|10536.3|36
1651794600000|2022-05-05 23:50:00|10538.5|10536.5|10538.7|10536.7|10539.1|10537.1|10537.5|10535.5|142
1651794900000|2022-05-05 23:55:00|10538.9|10536.9|10537.9|10535.9|10539.1|10537.1|10537.5|10535.5|65
1651795200000|2022-05-06 00:00:00|10538.1|10536.1|10540.3|10538.3|10540.6|10538.6|10537.9|10535.9|251
1651795500000|2022-05-06 00:05:00|10540.6|10538.6|10539.9|10537.9|10541.8|10539.8|10539.9|10537.9|307
1651795800000|2022-05-06 00:10:00|10539.5|10537.5|10539.3|10537.3|10540.3|10538.3|10538.1|10536.1|508
1651796100000|2022-05-06 00:15:00|10539.5|10537.5|10539.9|10537.9|10541|10539|10538.7|10536.7|390
1651796400000|2022-05-06 00:20:00|10540.1|10538.1|10540.3|10538.3|10541|10539|10539.7|10537.7|176
1651796700000|2022-05-06 00:25:00|10540.1|10538.1|10537.9|10535.9|10540.3|10538.3|10537.9|10535.9|148
1651797000000|2022-05-06 00:30:00|10538.1|10536.1|10537.5|10535.5|10538.7|10536.7|10537.5|10535.5|303
1651797300000|2022-05-06 00:35:00|10537.1|10535.1|10536.7|10534.7|10537.5|10535.5|10536.4|10534.4|309
1651797600000|2022-05-06 00:40:00|10536.4|10534.4|10536.4|10534.4|10536.7|10534.7|10535.8|10533.8|152
1651797900000|2022-05-06 00:45:00|10536.5|10534.5|10534.8|10532.8|10536.7|10534.7|10534.4|10532.4|432
1651798200000|2022-05-06 00:50:00|10534.2|10532.2|10533.2|10531.2|10534.8|10532.8|10532.8|10530.8|825
1651798500000|2022-05-06 00:55:00|10533.6|10531.6|10533.2|10531.2|10533.6|10531.6|10532.4|10530.4|1727
1651798800000|2022-05-06 01:00:00|10533.4|10531.4|10533|10531|10535|10533|10532.4|10530.4|924
1651799100000|2022-05-06 01:05:00|10533.2|10531.2|10535.6|10533.6|10535.6|10533.6|10532.8|10530.8|811
1651799400000|2022-05-06 01:10:00|10536|10534|10536.4|10534.4|10536.7|10534.7|10535.6|10533.6|380
1651799700000|2022-05-06 01:15:00|10536.2|10534.2|10534.8|10532.8|10536.2|10534.2|10534.4|10532.4|294
1651800000000|2022-05-06 01:20:00|10534.4|10532.4|10534.8|10532.8|10534.8|10532.8|10532.8|10530.8|986
1651800300000|2022-05-06 01:25:00|10534.6|10532.6|10535.2|10533.2|10536.4|10534.4|10534.4|10532.4|347
1651800600000|2022-05-06 01:30:00|10535.6|10533.6|10535.6|10533.6|10536|10534|10535.2|10533.2|340
1651800900000|2022-05-06 01:35:00|10536|10534|10535.6|10533.6|10536|10534|10535.6|10533.6|72
1651801200000|2022-05-06 01:40:00|10535.8|10533.8|10535.2|10533.2|10536|10534|10534.8|10532.8|197
1651801500000|2022-05-06 01:45:00|10535.4|10533.4|10533.6|10531.6|10535.6|10533.6|10532.8|10530.8|665
1651801800000|2022-05-06 01:50:00|10533.8|10531.8|10534|10532|10535.2|10533.2|10533.6|10531.6|490
1651802100000|2022-05-06 01:55:00|10533.8|10531.8|10534.4|10532.4|10534.8|10532.8|10532.8|10530.8|423
1651802400000|2022-05-06 02:00:00|10534.8|10532.8|10534.4|10532.4|10535.8|10533.8|10534.4|10532.4|418
1651802700000|2022-05-06 02:05:00|10534|10532|10533.2|10531.2|10534|10532|10532.8|10530.8|417
1651803000000|2022-05-06 02:10:00|10533.4|10531.4|10533.6|10531.6|10534.4|10532.4|10533.4|10531.4|482
1651803300000|2022-05-06 02:15:00|10533.8|10531.8|10534.6|10532.6|10535.2|10533.2|10533.8|10531.8|153
1651803600000|2022-05-06 02:20:00|10534.4|10532.4|10533.2|10531.2|10534.4|10532.4|10533.2|10531.2|172
1651803900000|2022-05-06 02:25:00|10533.6|10531.6|10533.6|10531.6|10534.4|10532.4|10533.2|10531.2|252
1651804200000|2022-05-06 02:30:00|10533.8|10531.8|10534.8|10532.8|10534.8|10532.8|10533.6|10531.6|162
1651804500000|2022-05-06 02:35:00|10535.2|10533.2|10536.5|10534.5|10536.5|10534.5|10535.2|10533.2|165
1651804800000|2022-05-06 02:40:00|10536.4|10534.4|10536.4|10534.4|10536.4|10534.4|10536|10534|176
1651805100000|2022-05-06 02:45:00|10536.7|10534.7|10536.7|10534.7|10537.5|10535.5|10536.5|10534.5|381
1651805400000|2022-05-06 02:50:00|10536.5|10534.5|10537.1|10535.1|10537.1|10535.1|10536|10534|213
1651805700000|2022-05-06 02:55:00|10537.3|10535.3|10537.5|10535.5|10538.3|10536.3|10536.7|10534.7|243
1651806000000|2022-05-06 03:00:00|10537.9|10535.9|10538.3|10536.3|10538.3|10536.3|10537.5|10535.5|86
1651806300000|2022-05-06 03:05:00|10537.9|10535.9|10538.3|10536.3|10538.3|10536.3|10537.7|10535.7|17
1651806600000|2022-05-06 03:10:00|10538.1|10536.1|10537.9|10535.9|10538.7|10536.7|10537.9|10535.9|77
1651806900000|2022-05-06 03:15:00|10538.1|10536.1|10537.9|10535.9|10538.1|10536.1|10537.9|10535.9|8
1651807200000|2022-05-06 03:20:00|10538.1|10536.1|10538.3|10536.3|10538.3|10536.3|10537.7|10535.7|314
1651807500000|2022-05-06 03:25:00|10538.5|10536.5|10539.1|10537.1|10539.5|10537.5|10538.3|10536.3|203
1651807800000|2022-05-06 03:30:00|10539.3|10537.3|10538.7|10536.7|10539.9|10537.9|10538.5|10536.5|201
1651808100000|2022-05-06 03:35:00|10538.5|10536.5|10537.9|10535.9|10539.1|10537.1|10537.9|10535.9|251
1651808400000|2022-05-06 03:40:00|10537.5|10535.5|10537.1|10535.1|10537.5|10535.5|10536.9|10534.9|171
1651808700000|2022-05-06 03:45:00|10537.5|10535.5|10537.5|10535.5|10538.3|10536.3|10537.1|10535.1|134
1651809000000|2022-05-06 03:50:00|10537.1|10535.1|10536.9|10534.9|10537.5|10535.5|10536.7|10534.7|92
1651809300000|2022-05-06 03:55:00|10537.1|10535.1|10537.1|10535.1|10537.5|10535.5|10536.9|10534.9|16
1651809600000|2022-05-06 04:00:00|10536.9|10534.9|10536.7|10534.7|10537.1|10535.1|10536.7|10534.7|0
1651809900000|2022-05-06 04:05:00|10536.9|10534.9|10537.9|10535.9|10537.9|10535.9|10536.7|10534.7|64
1651810200000|2022-05-06 04:10:00|10538.3|10536.3|10538.3|10536.3|10538.9|10536.9|10537.7|10535.7|218
1651810500000|2022-05-06 04:15:00|10537.9|10535.9|10538.7|10536.7|10539.1|10537.1|10537.9|10535.9|98
1651810800000|2022-05-06 04:20:00|10538.3|10536.3|10538.7|10536.7|10538.9|10536.9|10538.3|10536.3|54
1651811100000|2022-05-06 04:25:00|10538.9|10536.9|10538.5|10536.5|10539.1|10537.1|10538.3|10536.3|120
1651811400000|2022-05-06 04:30:00|10538.3|10536.3|10538.9|10536.9|10539.1|10537.1|10538.3|10536.3|74
1651811700000|2022-05-06 04:35:00|10539.1|10537.1|10539.1|10537.1|10539.5|10537.5|10538.9|10536.9|25
1651812000000|2022-05-06 04:40:00|10538.9|10536.9|10539.7|10537.7|10540.5|10538.5|10538.7|10536.7|201
1651812300000|2022-05-06 04:45:00|10539.9|10537.9|10539.1|10537.1|10539.9|10537.9|10539.1|10537.1|126
1651812600000|2022-05-06 04:50:00|10539.5|10537.5|10540.3|10538.3|10540.3|10538.3|10539.5|10537.5|140
1651812900000|2022-05-06 04:55:00|10539.9|10537.9|10539.3|10537.3|10540.6|10538.6|10539.1|10537.1|279
1651813200000|2022-05-06 05:00:00|10539.5|10537.5|10538.3|10536.3|10539.5|10537.5|10537.9|10535.9|440
1651813500000|2022-05-06 05:05:00|10538.7|10536.7|10539.9|10537.9|10539.9|10537.9|10538.3|10536.3|426
1651813800000|2022-05-06 05:10:00|10540.1|10538.1|10539.5|10537.5|10540.5|10538.5|10539.5|10537.5|354
1651814100000|2022-05-06 05:15:00|10539.9|10537.9|10538.3|10536.3|10539.9|10537.9|10538.1|10536.1|412
1651814400000|2022-05-06 05:20:00|10537.9|10535.9|10537.5|10535.5|10538.3|10536.3|10537.1|10535.1|337
1651814700000|2022-05-06 05:25:00|10537.7|10535.7|10538.7|10536.7|10538.7|10536.7|10537.7|10535.7|60
1651815000000|2022-05-06 05:30:00|10539.1|10537.1|10539.1|10537.1|10539.1|10537.1|10539.1|10537.1|80
1651815300000|2022-05-06 05:35:00|10538.7|10536.7|10539.1|10537.1|10539.1|10537.1|10538.5|10536.5|200
1651815600000|2022-05-06 05:40:00|10538.9|10536.9|10539.1|10537.1|10539.5|10537.5|10538.7|10536.7|474
1651815900000|2022-05-06 05:45:00|10539.5|10537.5|10538.5|10536.5|10539.5|10537.5|10538.3|10536.3|96
1651816200000|2022-05-06 05:50:00|10538.3|10536.3|10538.3|10536.3|10538.7|10536.7|10538.3|10536.3|39
1651816500000|2022-05-06 05:55:00|10538.5|10536.5|10538.5|10536.5|10539.5|10537.5|10538.3|10536.3|269
1651816800000|2022-05-06 06:00:00|10538.7|10536.7|10539.1|10537.1|10540.3|10538.3|10538.7|10536.7|405
1651817100000|2022-05-06 06:05:00|10539.5|10537.5|10540.6|10538.6|10541.4|10539.4|10539.5|10537.5|572
1651817400000|2022-05-06 06:10:00|10541|10539|10540.8|10538.8|10541.4|10539.4|10540.5|10538.5|631
1651817700000|2022-05-06 06:15:00|10541|10539|10541.6|10539.6|10542.2|10540.2|10540.6|10538.6|451
1651818000000|2022-05-06 06:20:00|10541.8|10539.8|10542.2|10540.2|10542.2|10540.2|10541.4|10539.4|304
1651818300000|2022-05-06 06:25:00|10542.4|10540.4|10542.2|10540.2|10542.6|10540.6|10541.6|10539.6|341
1651818600000|2022-05-06 06:30:00|10542.4|10540.4|10543|10541|10543|10541|10540.6|10538.6|724
1651818900000|2022-05-06 06:35:00|10543.4|10541.4|10541.4|10539.4|10543.4|10541.4|10541|10539|505
1651819200000|2022-05-06 06:40:00|10541|10539|10541.8|10539.8|10541.8|10539.8|10540.6|10538.6|332
1651819500000|2022-05-06 06:45:00|10541.6|10539.6|10541|10539|10541.6|10539.6|10540.3|10538.3|304
1651819800000|2022-05-06 06:50:00|10541.4|10539.4|10540.6|10538.6|10541.8|10539.8|10540.6|10538.6|514
1651820100000|2022-05-06 06:55:00|10540.8|10538.8|10537.9|10535.9|10541|10539|10537.5|10535.5|798
1651820400000|2022-05-06 07:00:00|10537.7|10535.7|10539.1|10537.1|10539.9|10537.9|10537.7|10535.7|600
1651820700000|2022-05-06 07:05:00|10538.7|10536.7|10541|10539|10542.2|10540.2|10538.7|10536.7|3089
1651821000000|2022-05-06 07:10:00|10540.6|10538.6|10539.1|10537.1|10541|10539|10538.7|10536.7|1429
1651821300000|2022-05-06 07:15:00|10538.9|10536.9|10539.7|10537.7|10539.9|10537.9|10537.9|10535.9|6724
1651821600000|2022-05-06 07:20:00|10539.9|10537.9|10539.5|10537.5|10541|10539|10539.5|10537.5|594
1651821900000|2022-05-06 07:25:00|10539.7|10537.7|10540.6|10538.6|10541|10539|10539.5|10537.5|755
1651822200000|2022-05-06 07:30:00|10540.3|10538.3|10539.3|10537.3|10540.6|10538.6|10538.3|10536.3|1011
1651822500000|2022-05-06 07:35:00|10539.5|10537.5|10539.9|10537.9|10539.9|10537.9|10539.1|10537.1|729
1651822800000|2022-05-06 07:40:00|10540.6|10538.6|10539.5|10537.5|10541|10539|10539.5|10537.5|1173
1651823100000|2022-05-06 07:45:00|10539.3|10537.3|10539.9|10537.9|10540.3|10538.3|10539.1|10537.1|718
1651823400000|2022-05-06 07:50:00|10539.7|10537.7|10539.1|10537.1|10540.6|10538.6|10538.7|10536.7|1183
1651823700000|2022-05-06 07:55:00|10539.3|10537.3|10537.9|10535.9|10539.5|10537.5|10537.9|10535.9|1456
1651824000000|2022-05-06 08:00:00|10538.3|10536.3|10538.3|10536.3|10538.5|10536.5|10537.1|10535.1|1389
1651824300000|2022-05-06 08:05:00|10537.9|10535.9|10538.3|10536.3|10538.7|10536.7|10537.5|10535.5|527
1651824600000|2022-05-06 08:10:00|10538.5|10536.5|10538.3|10536.3|10538.7|10536.7|10537.5|10535.5|356
1651824900000|2022-05-06 08:15:00|10538.1|10536.1|10537.9|10535.9|10538.3|10536.3|10537.5|10535.5|281
1651825200000|2022-05-06 08:20:00|10538.3|10536.3|10537.5|10535.5|10538.7|10536.7|10537.1|10535.1|630
1651825500000|2022-05-06 08:25:00|10537.7|10535.7|10536.7|10534.7|10538.7|10536.7|10536.7|10534.7|672
1651825800000|2022-05-06 08:30:00|10537.1|10535.1|10536.7|10534.7|10537.3|10535.3|10536.4|10534.4|373
1651826100000|2022-05-06 08:35:00|10537.1|10535.1|10537.1|10535.1|10537.5|10535.5|10537.1|10535.1|206
1651826400000|2022-05-06 08:40:00|10536.7|10534.7|10537.1|10535.1|10537.1|10535.1|10535.8|10533.8|746
1651826700000|2022-05-06 08:45:00|10537.5|10535.5|10538.3|10536.3|10538.5|10536.5|10537.1|10535.1|496
1651827000000|2022-05-06 08:50:00|10538.5|10536.5|10539.1|10537.1|10539.1|10537.1|10538.3|10536.3|907
1651827300000|2022-05-06 08:55:00|10538.9|10536.9|10538.3|10536.3|10539.1|10537.1|10538.3|10536.3|197
1651827600000|2022-05-06 09:00:00|10538.5|10536.5|10538.7|10536.7|10538.7|10536.7|10537.9|10535.9|537
1651827900000|2022-05-06 09:05:00|10538.3|10536.3|10538.3|10536.3|10538.7|10536.7|10537.5|10535.5|442
1651828200000|2022-05-06 09:10:00|10537.9|10535.9|10537.9|10535.9|10538.3|10536.3|10537.1|10535.1|294
1651828500000|2022-05-06 09:15:00|10537.5|10535.5|10538.3|10536.3|10538.3|10536.3|10537.5|10535.5|69
1651828800000|2022-05-06 09:20:00|10538.1|10536.1|10538.3|10536.3|10538.7|10536.7|10537.9|10535.9|602
1651829100000|2022-05-06 09:25:00|10538.1|10536.1|10537.9|10535.9|10538.3|10536.3|10537.9|10535.9|405
1651829400000|2022-05-06 09:30:00|10538.3|10536.3|10537.1|10535.1|10538.3|10536.3|10537.1|10535.1|826
1651829700000|2022-05-06 09:35:00|10536.7|10534.7|10536.7|10534.7|10537.1|10535.1|10536.4|10534.4|611
1651830000000|2022-05-06 09:40:00|10536.9|10534.9|10537.3|10535.3|10537.5|10535.5|10536.7|10534.7|116
1651830300000|2022-05-06 09:45:00|10537.1|10535.1|10537.5|10535.5|10537.5|10535.5|10536.7|10534.7|361
1651830600000|2022-05-06 09:50:00|10537.7|10535.7|10537.9|10535.9|10538.3|10536.3|10537.7|10535.7|234
1651830900000|2022-05-06 09:55:00|10537.5|10535.5|10537.9|10535.9|10538.7|10536.7|10537.5|10535.5|185
1651831200000|2022-05-06 10:00:00|10538.3|10536.3|10538.3|10536.3|10538.3|10536.3|10537.9|10535.9|297
1651831500000|2022-05-06 10:05:00|10538.1|10536.1|10537.1|10535.1|10538.1|10536.1|10537.1|10535.1|74
1651831800000|2022-05-06 10:10:00|10536.9|10534.9|10537.1|10535.1|10537.1|10535.1|10536.7|10534.7|127
1651832100000|2022-05-06 10:15:00|10537.5|10535.5|10537.1|10535.1|10537.9|10535.9|10536.4|10534.4|504
1651832400000|2022-05-06 10:20:00|10536.7|10534.7|10537.9|10535.9|10538.3|10536.3|10536.7|10534.7|760
1651832700000|2022-05-06 10:25:00|10538.1|10536.1|10538.7|10536.7|10539.1|10537.1|10537.9|10535.9|244
1651833000000|2022-05-06 10:30:00|10538.9|10536.9|10539.1|10537.1|10539.1|10537.1|10538.1|10536.1|453
1651833300000|2022-05-06 10:35:00|10538.9|10536.9|10539.5|10537.5|10539.7|10537.7|10538.7|10536.7|321
1651833600000|2022-05-06 10:40:00|10539.3|10537.3|10538.7|10536.7|10539.5|10537.5|10538.7|10536.7|409
1651833900000|2022-05-06 10:45:00|10539.1|10537.1|10538.3|10536.3|10539.1|10537.1|10538.3|10536.3|244
1651834200000|2022-05-06 10:50:00|10537.9|10535.9|10539.5|10537.5|10539.5|10537.5|10537.9|10535.9|680
1651834500000|2022-05-06 10:55:00|10539.9|10537.9|10539.5|10537.5|10539.9|10537.9|10539.5|10537.5|518
1651834800000|2022-05-06 11:00:00|10539.7|10537.7|10538.1|10536.1|10539.9|10537.9|10538.1|10536.1|567
1651835100000|2022-05-06 11:05:00|10537.9|10535.9|10537.9|10535.9|10538.3|10536.3|10537.7|10535.7|368
1651835400000|2022-05-06 11:10:00|10537.5|10535.5|10536.7|10534.7|10537.5|10535.5|10536.4|10534.4|708
1651835700000|2022-05-06 11:15:00|10536.4|10534.4|10537.5|10535.5|10537.5|10535.5|10536.4|10534.4|227
1651836000000|2022-05-06 11:20:00|10537.3|10535.3|10537.1|10535.1|10537.5|10535.5|10536.7|10534.7|316
1651836300000|2022-05-06 11:25:00|10536.9|10534.9|10537.9|10535.9|10538.3|10536.3|10536.7|10534.7|1186
1651836600000|2022-05-06 11:30:00|10538.1|10536.1|10536|10534|10538.3|10536.3|10536|10534|2079
1651836900000|2022-05-06 11:35:00|10536.4|10534.4|10537.1|10535.1|10537.5|10535.5|10536|10534|4277
1651837200000|2022-05-06 11:40:00|10537.5|10535.5|10537.5|10535.5|10537.7|10535.7|10536.7|10534.7|1299
1651837500000|2022-05-06 11:45:00|10537.3|10535.3|10537.1|10535.1|10537.5|10535.5|10536.4|10534.4|718
1651837800000|2022-05-06 11:50:00|10537.5|10535.5|10537.9|10535.9|10537.9|10535.9|10537.1|10535.1|914
1651838100000|2022-05-06 11:55:00|10537.7|10535.7|10537.5|10535.5|10537.9|10535.9|10537.1|10535.1|475
1651838400000|2022-05-06 12:00:00|10537.3|10535.3|10536.4|10534.4|10537.9|10535.9|10536.4|10534.4|957
1651838700000|2022-05-06 12:05:00|10536|10534|10535.2|10533.2|10536.4|10534.4|10534.8|10532.8|1213
1651839000000|2022-05-06 12:10:00|10534.8|10532.8|10534.8|10532.8|10535.2|10533.2|10534.4|10532.4|1499
1651839300000|2022-05-06 12:15:00|10535.2|10533.2|10534|10532|10535.2|10533.2|10534|10532|923
1651839600000|2022-05-06 12:20:00|10534.4|10532.4|10538.3|10536.3|10538.3|10536.3|10534.4|10532.4|2634
1651839900000|2022-05-06 12:25:00|10538.7|10536.7|10538.7|10536.7|10539.7|10537.7|10537.5|10535.5|1462
1651840200000|2022-05-06 12:30:00|10538.5|10536.5|10543|10541|10547.3|10545.3|10536.9|10534.9|5825
1651840500000|2022-05-06 12:35:00|10542.8|10540.8|10543|10541|10544.9|10542.9|10542.2|10540.2|3831
1651840800000|2022-05-06 12:40:00|10543.2|10541.2|10543|10541|10546.1|10544.1|10542.2|10540.2|10653
1651841100000|2022-05-06 12:45:00|10542.8|10540.8|10538.3|10536.3|10543|10541|10538.1|10536.1|5249
1651841400000|2022-05-06 12:50:00|10538.7|10536.7|10536.7|10534.7|10538.7|10536.7|10535.2|10533.2|5419
1651841700000|2022-05-06 12:55:00|10536.4|10534.4|10532.8|10530.8|10536.9|10534.9|10532.8|10530.8|5732
1651842000000|2022-05-06 13:00:00|10533.2|10531.2|10534.4|10532.4|10535.6|10533.6|10533.2|10531.2|2935
1651842300000|2022-05-06 13:05:00|10534|10532|10536.4|10534.4|10536.7|10534.7|10534|10532|3053
1651842600000|2022-05-06 13:10:00|10536.7|10534.7|10538.3|10536.3|10538.7|10536.7|10536|10534|2086
1651842900000|2022-05-06 13:15:00|10538.7|10536.7|10539.9|10537.9|10540.3|10538.3|10537.9|10535.9|2752
1651843200000|2022-05-06 13:20:00|10540.3|10538.3|10539.5|10537.5|10540.3|10538.3|10538.3|10536.3|2171
1651843500000|2022-05-06 13:25:00|10539.3|10537.3|10541.4|10539.4|10541.8|10539.8|10539.1|10537.1|2348
1651843800000|2022-05-06 13:30:00|10541|10539|10539.1|10537.1|10541|10539|10537.9|10535.9|4623
1651844100000|2022-05-06 13:35:00|10539.5|10537.5|10541.4|10539.4|10541.4|10539.4|10539.1|10537.1|2058
1651844400000|2022-05-06 13:40:00|10541|10539|10544.6|10542.6|10545.1|10543.1|10541|10539|3415
1651844700000|2022-05-06 13:45:00|10544.8|10542.8|10547.7|10545.7|10548.9|10546.9|10544.6|10542.6|5325
1651845000000|2022-05-06 13:50:00|10547.5|10545.5|10554.3|10552.3|10555.9|10553.9|10546.7|10544.7|11290
1651845300000|2022-05-06 13:55:00|10554.7|10552.7|10553.5|10551.5|10555.1|10553.1|10551.2|10549.2|6824
1651845600000|2022-05-06 14:00:00|10553.9|10551.9|10555.5|10553.5|10556.3|10554.3|10552.8|10550.8|6562
1651845900000|2022-05-06 14:05:00|10555.7|10553.7|10552.8|10550.8|10555.9|10553.9|10552.4|10550.4|3043
1651846200000|2022-05-06 14:10:00|10553.1|10551.1|10553.1|10551.1|10554.7|10552.7|10552.4|10550.4|3146
1651846500000|2022-05-06 14:15:00|10553|10551|10552|10550|10553.5|10551.5|10550.4|10548.4|4963
1651846800000|2022-05-06 14:20:00|10551.6|10549.6|10550.4|10548.4|10552|10550|10550|10548|1926
1651847100000|2022-05-06 14:25:00|10550|10548|10552.8|10550.8|10553.1|10551.1|10549.6|10547.6|2282
1651847400000|2022-05-06 14:30:00|10552.4|10550.4|10551.2|10549.2|10552.8|10550.8|10550|10548|2787
1651847700000|2022-05-06 14:35:00|10550.8|10548.8|10549.2|10547.2|10551.6|10549.6|10548.9|10546.9|2367
1651848000000|2022-05-06 14:40:00|10549.6|10547.6|10548.9|10546.9|10549.6|10547.6|10547.3|10545.3|2714
1651848300000|2022-05-06 14:45:00|10549|10547|10547.7|10545.7|10549|10547|10547.3|10545.3|1286
1651848600000|2022-05-06 14:50:00|10547.9|10545.9|10547.3|10545.3|10548.9|10546.9|10547.3|10545.3|1996
1651848900000|2022-05-06 14:55:00|10547.7|10545.7|10548.1|10546.1|10548.1|10546.1|10547.3|10545.3|1542
1651849200000|2022-05-06 15:00:00|10547.7|10545.7|10546.9|10544.9|10549.2|10547.2|10546.5|10544.5|2912
1651849500000|2022-05-06 15:05:00|10547.3|10545.3|10546.9|10544.9|10547.3|10545.3|10545.3|10543.3|5468
1651849800000|2022-05-06 15:10:00|10547.3|10545.3|10546.5|10544.5|10547.7|10545.7|10546.1|10544.1|1474
1651850100000|2022-05-06 15:15:00|10546.7|10544.7|10547.3|10545.3|10547.3|10545.3|10545.7|10543.7|1903
1651850400000|2022-05-06 15:20:00|10547.5|10545.5|10546.9|10544.9|10548.1|10546.1|10546.5|10544.5|1348
1651850700000|2022-05-06 15:25:00|10547.1|10545.1|10549.2|10547.2|10549.2|10547.2|10546.9|10544.9|1929
1651851000000|2022-05-06 15:30:00|10549.6|10547.6|10550.4|10548.4|10550.4|10548.4|10549.6|10547.6|3275
1651851300000|2022-05-06 15:35:00|10550.2|10548.2|10550.4|10548.4|10550.8|10548.8|10550|10548|1382
1651851600000|2022-05-06 15:40:00|10550|10548|10550.4|10548.4|10551.6|10549.6|10550|10548|1969
1651851900000|2022-05-06 15:45:00|10550|10548|10550.8|10548.8|10551.6|10549.6|10550|10548|1594
1651852200000|2022-05-06 15:50:00|10550.4|10548.4|10551.2|10549.2|10551.6|10549.6|10550.4|10548.4|1704
1651852500000|2022-05-06 15:55:00|10550.8|10548.8|10550.8|10548.8|10551.2|10549.2|10550.4|10548.4|1211
1651852800000|2022-05-06 16:00:00|10550.4|10548.4|10550.8|10548.8|10550.8|10548.8|10550.4|10548.4|981
1651853100000|2022-05-06 16:05:00|10550.6|10548.6|10550|10548|10550.8|10548.8|10549.2|10547.2|1130
1651853400000|2022-05-06 16:10:00|10550.4|10548.4|10550.8|10548.8|10550.8|10548.8|10549.6|10547.6|588
1651853700000|2022-05-06 16:15:00|10550.4|10548.4|10550.8|10548.8|10550.8|10548.8|10550.4|10548.4|567
1651854000000|2022-05-06 16:20:00|10551.2|10549.2|10550.4|10548.4|10551.2|10549.2|10550|10548|1899
1651854300000|2022-05-06 16:25:00|10550.2|10548.2|10550.8|10548.8|10550.8|10548.8|10550|10548|603
1651854600000|2022-05-06 16:30:00|10551.2|10549.2|10550.4|10548.4|10551.6|10549.6|10550.4|10548.4|4342
1651854900000|2022-05-06 16:35:00|10550.6|10548.6|10551.2|10549.2|10551.2|10549.2|10550|10548|986
1651855200000|2022-05-06 16:40:00|10550.8|10548.8|10550.4|10548.4|10551.2|10549.2|10550|10548|650
1651855500000|2022-05-06 16:45:00|10550|10548|10550.4|10548.4|10550.4|10548.4|10550|10548|775
1651855800000|2022-05-06 16:50:00|10550|10548|10549.6|10547.6|10550.4|10548.4|10549.6|10547.6|971
1651856100000|2022-05-06 16:55:00|10550|10548|10549.6|10547.6|10550|10548|10549.6|10547.6|286
1651856400000|2022-05-06 17:00:00|10549.2|10547.2|10548.9|10546.9|10549.2|10547.2|10548.5|10546.5|1227
1651856700000|2022-05-06 17:05:00|10549.2|10547.2|10548.9|10546.9|10549.2|10547.2|10548.9|10546.9|1117
1651857000000|2022-05-06 17:10:00|10548.7|10546.7|10548.1|10546.1|10548.9|10546.9|10548.1|10546.1|655
1651857300000|2022-05-06 17:15:00|10548.5|10546.5|10548.5|10546.5|10548.9|10546.9|10548.5|10546.5|1111
1651857600000|2022-05-06 17:20:00|10548.1|10546.1|10548.1|10546.1|10548.1|10546.1|10547.3|10545.3|1121
1651857900000|2022-05-06 17:25:00|10548.5|10546.5|10548.1|10546.1|10548.5|10546.5|10547.3|10545.3|630
1651858200000|2022-05-06 17:30:00|10548.5|10546.5|10547.7|10545.7|10548.5|10546.5|10547.3|10545.3|868
1651858500000|2022-05-06 17:35:00|10547.3|10545.3|10547.7|10545.7|10548.1|10546.1|10547.3|10545.3|494
1651858800000|2022-05-06 17:40:00|10547.5|10545.5|10546.9|10544.9|10547.7|10545.7|10546.9|10544.9|1136
1651859100000|2022-05-06 17:45:00|10546.5|10544.5|10546.5|10544.5|10547.3|10545.3|10546.1|10544.1|1333
1651859400000|2022-05-06 17:50:00|10546.7|10544.7|10546.9|10544.9|10547.3|10545.3|10546.5|10544.5|1492
1651859700000|2022-05-06 17:55:00|10547.1|10545.1|10545.7|10543.7|10547.3|10545.3|10545.3|10543.3|1173
1651860000000|2022-05-06 18:00:00|10546.1|10544.1|10547.3|10545.3|10547.7|10545.7|10545.7|10543.7|1606
1651860300000|2022-05-06 18:05:00|10547.7|10545.7|10547.3|10545.3|10547.7|10545.7|10547.3|10545.3|963
1651860600000|2022-05-06 18:10:00|10547.7|10545.7|10546.9|10544.9|10547.7|10545.7|10546.5|10544.5|1260
1651860900000|2022-05-06 18:15:00|10547.3|10545.3|10547.7|10545.7|10548.1|10546.1|10547.3|10545.3|1664
1651861200000|2022-05-06 18:20:00|10548.1|10546.1|10548.1|10546.1|10548.1|10546.1|10547.7|10545.7|1043
1651861500000|2022-05-06 18:25:00|10548.5|10546.5|10547.7|10545.7|10548.9|10546.9|10547.7|10545.7|760
1651861800000|2022-05-06 18:30:00|10548.1|10546.1|10548.1|10546.1|10548.5|10546.5|10548.1|10546.1|929
1651862100000|2022-05-06 18:35:00|10547.7|10545.7|10546.9|10544.9|10548.1|10546.1|10546.9|10544.9|944
1651862400000|2022-05-06 18:40:00|10546.5|10544.5|10547.7|10545.7|10547.7|10545.7|10546.5|10544.5|1183
1651862700000|2022-05-06 18:45:00|10548.1|10546.1|10547.7|10545.7|10548.1|10546.1|10547.3|10545.3|1588
1651863000000|2022-05-06 18:50:00|10547.3|10545.3|10547.3|10545.3|10547.3|10545.3|10546.9|10544.9|1043
1651863300000|2022-05-06 18:55:00|10546.9|10544.9|10545.3|10543.3|10547.3|10545.3|10545.3|10543.3|2690
1651863600000|2022-05-06 19:00:00|10545.7|10543.7|10545.3|10543.3|10546.1|10544.1|10544.9|10542.9|2264
1651863900000|2022-05-06 19:05:00|10545.1|10543.1|10544.9|10542.9|10545.3|10543.3|10544.4|10542.4|2511
1651864200000|2022-05-06 19:10:00|10544.8|10542.8|10546.1|10544.1|10546.1|10544.1|10544.8|10542.8|904
1651864500000|2022-05-06 19:15:00|10545.7|10543.7|10539.9|10537.9|10545.7|10543.7|10539.5|10537.5|2834
1651864800000|2022-05-06 19:20:00|10539.7|10537.7|10541|10539|10541.4|10539.4|10539.7|10537.7|1823
1651865100000|2022-05-06 19:25:00|10540.6|10538.6|10541.8|10539.8|10542.2|10540.2|10540.6|10538.6|3186
1651865400000|2022-05-06 19:30:00|10541.6|10539.6|10541.4|10539.4|10543.4|10541.4|10541|10539|2478
1651865700000|2022-05-06 19:35:00|10541|10539|10541|10539|10541.4|10539.4|10540.6|10538.6|1287
1651866000000|2022-05-06 19:40:00|10540.6|10538.6|10542.2|10540.2|10542.2|10540.2|10540.6|10538.6|2315
1651866300000|2022-05-06 19:45:00|10542|10540|10539.5|10537.5|10542.6|10540.6|10539.5|10537.5|1314
1651866600000|2022-05-06 19:50:00|10539.7|10537.7|10540.6|10538.6|10541|10539|10539.1|10537.1|1385
1651866900000|2022-05-06 19:55:00|10540.8|10538.8|10540.6|10538.6|10541.4|10539.4|10539.9|10537.9|3469
1651867200000|2022-05-06 20:00:00|10540.3|10538.3|10540.3|10538.3|10541|10539|10539.9|10537.9|2904
1651867500000|2022-05-06 20:05:00|10539.9|10537.9|10539.7|10537.7|10540.3|10538.3|10539.5|10537.5|1051
1651867800000|2022-05-06 20:10:00|10539.9|10537.9|10539.3|10537.3|10540.1|10538.1|10539.3|10537.3|861
1651868100000|2022-05-06 20:15:00|10539.5|10537.5|10539.3|10537.3|10539.5|10537.5|10539.1|10537.1|335
1651868400000|2022-05-06 20:20:00|10539.1|10537.1|10538.5|10536.5|10539.3|10537.3|10538.3|10536.3|1947
1651868700000|2022-05-06 20:25:00|10538.3|10536.3|10538.3|10536.3|10539.1|10537.1|10537.9|10535.9|890
1651869000000|2022-05-06 20:30:00|10538.7|10536.7|10540.3|10538.3|10540.3|10538.3|10538.7|10536.7|598
1651869300000|2022-05-06 20:35:00|10539.9|10537.9|10539.9|10537.9|10539.9|10537.9|10539.5|10537.5|419
1651869600000|2022-05-06 20:40:00|10539.7|10537.7|10538.3|10536.3|10539.7|10537.7|10537.9|10535.9|546
1651869900000|2022-05-06 20:45:00|10538.5|10536.5|10538.3|10536.3|10539.5|10537.5|10538.3|10536.3|1450
1651870200000|2022-05-06 20:50:00|10538.7|10536.7|10537.9|10535.9|10538.7|10536.7|10537.5|10535.5|677
1651870500000|2022-05-06 20:55:00|10538.3|10536.3|10538.1|10536.1|10538.7|10536.7|10537.9|10535.9|295
1652047200000|2022-05-08 22:00:00|10539.7|10537.7|10538.9|10536.9|10540.8|10538.8|10538.1|10536.1|841
1652047500000|2022-05-08 22:05:00|10538.7|10536.7|10536.7|10534.7|10538.7|10536.7|10536|10534|544
1652047800000|2022-05-08 22:10:00|10536.5|10534.5|10533.4|10531.4|10536.5|10534.5|10533.4|10531.4|438
1652048100000|2022-05-08 22:15:00|10533.6|10531.6|10534.8|10532.8|10534.8|10532.8|10532.8|10530.8|730
1652048400000|2022-05-08 22:20:00|10535.2|10533.2|10535.6|10533.6|10535.8|10533.8|10534.8|10532.8|141
1652048700000|2022-05-08 22:25:00|10535.4|10533.4|10536.4|10534.4|10536.4|10534.4|10535.2|10533.2|65
1652049000000|2022-05-08 22:30:00|10536.2|10534.2|10536.4|10534.4|10537.3|10535.3|10535.6|10533.6|228
1652049300000|2022-05-08 22:35:00|10536.7|10534.7|10536.9|10534.9|10537.1|10535.1|10536|10534|83
1652049600000|2022-05-08 22:40:00|10536.7|10534.7|10534.8|10532.8|10536.7|10534.7|10534.4|10532.4|240
1652049900000|2022-05-08 22:45:00|10534.6|10532.6|10535.4|10533.4|10535.6|10533.6|10534.6|10532.6|82
1652050200000|2022-05-08 22:50:00|10535.6|10533.6|10535.6|10533.6|10536.4|10534.4|10535.2|10533.2|93
1652050500000|2022-05-08 22:55:00|10535.8|10533.8|10536|10534|10536.2|10534.2|10535.8|10533.8|4
1652050800000|2022-05-08 23:00:00|10536.2|10534.2|10535.2|10533.2|10536.5|10534.5|10535.2|10533.2|53
1652051100000|2022-05-08 23:05:00|10535.6|10533.6|10535.6|10533.6|10535.8|10533.8|10534.8|10532.8|133
1652051400000|2022-05-08 23:10:00|10535.8|10533.8|10536.4|10534.4|10536.4|10534.4|10535.8|10533.8|63
1652051700000|2022-05-08 23:15:00|10536.5|10534.5|10536.4|10534.4|10536.7|10534.7|10536|10534|98
1652052000000|2022-05-08 23:20:00|10536|10534|10536.4|10534.4|10536.7|10534.7|10536|10534|149
1652052300000|2022-05-08 23:25:00|10536.7|10534.7|10537.9|10535.9|10538.1|10536.1|10536.7|10534.7|249
1652052600000|2022-05-08 23:30:00|10538.1|10536.1|10537.5|10535.5|10538.3|10536.3|10537.5|10535.5|120
1652052900000|2022-05-08 23:35:00|10537.1|10535.1|10537.9|10535.9|10537.9|10535.9|10537.1|10535.1|76
1652053200000|2022-05-08 23:40:00|10538.1|10536.1|10538.3|10536.3|10538.9|10536.9|10538.1|10536.1|53
1652053500000|2022-05-08 23:45:00|10538.1|10536.1|10537.1|10535.1|10538.3|10536.3|10536.5|10534.5|69
1652053800000|2022-05-08 23:50:00|10536.9|10534.9|10536.5|10534.5|10537.5|10535.5|10536.4|10534.4|83
1652054100000|2022-05-08 23:55:00|10536.4|10534.4|10537.7|10535.7|10537.9|10535.9|10536.4|10534.4|149
1652054400000|2022-05-09 00:00:00|10537.9|10535.9|10538.3|10536.3|10538.7|10536.7|10536.7|10534.7|266
1652054700000|2022-05-09 00:05:00|10538.5|10536.5|10537.1|10535.1|10538.9|10536.9|10537.1|10535.1|184
1652055000000|2022-05-09 00:10:00|10536.4|10534.4|10537.1|10535.1|10537.1|10535.1|10535.6|10533.6|242
1652055300000|2022-05-09 00:15:00|10536.7|10534.7|10535|10533|10537.5|10535.5|10534.8|10532.8|788
1652055600000|2022-05-09 00:20:00|10535.2|10533.2|10535.6|10533.6|10536.7|10534.7|10535.2|10533.2|272
1652055900000|2022-05-09 00:25:00|10535.8|10533.8|10538.1|10536.1|10538.3|10536.3|10535.6|10533.6|356
1652056200000|2022-05-09 00:30:00|10537.9|10535.9|10539.7|10537.7|10540.3|10538.3|10537.9|10535.9|1131
1652056500000|2022-05-09 00:35:00|10539.5|10537.5|10540.1|10538.1|10541.8|10539.8|10539.5|10537.5|655
1652056800000|2022-05-09 00:40:00|10540.3|10538.3|10540.3|10538.3|10541|10539|10539.9|10537.9|179
1652057100000|2022-05-09 00:45:00|10540.5|10538.5|10540.8|10538.8|10541.6|10539.6|10540.3|10538.3|86
1652057400000|2022-05-09 00:50:00|10540.6|10538.6|10541.4|10539.4|10543|10541|10540.6|10538.6|311
1652057700000|2022-05-09 00:55:00|10541.6|10539.6|10541.8|10539.8|10542.2|10540.2|10540.6|10538.6|369
1652058000000|2022-05-09 01:00:00|10542|10540|10542.2|10540.2|10542.8|10540.8|10540.8|10538.8|281
1652058300000|2022-05-09 01:05:00|10542.4|10540.4|10541.4|10539.4|10542.6|10540.6|10541|10539|274
1652058600000|2022-05-09 01:10:00|10541|10539|10542.6|10540.6|10542.6|10540.6|10540.6|10538.6|319
1652058900000|2022-05-09 01:15:00|10542.2|10540.2|10541.4|10539.4|10542.6|10540.6|10541.2|10539.2|410
1652059200000|2022-05-09 01:20:00|10541.6|10539.6|10541|10539|10542.2|10540.2|10541|10539|45
1652059500000|2022-05-09 01:25:00|10540.8|10538.8|10540.3|10538.3|10541.4|10539.4|10540.3|10538.3|346
1652059800000|2022-05-09 01:30:00|10540.6|10538.6|10541|10539|10541|10539|10540.3|10538.3|139
1652060100000|2022-05-09 01:35:00|10541.2|10539.2|10542.6|10540.6|10542.6|10540.6|10541.2|10539.2|333
1652060400000|2022-05-09 01:40:00|10543|10541|10543.4|10541.4|10544|10542|10543|10541|611
1652060700000|2022-05-09 01:45:00|10543|10541|10543.4|10541.4|10543.4|10541.4|10542.2|10540.2|561
1652061000000|2022-05-09 01:50:00|10543.8|10541.8|10543|10541|10544.6|10542.6|10543|10541|665
1652061300000|2022-05-09 01:55:00|10542.8|10540.8|10543.4|10541.4|10543.4|10541.4|10542.2|10540.2|226
1652061600000|2022-05-09 02:00:00|10543.2|10541.2|10542.6|10540.6|10543.4|10541.4|10542.6|10540.6|182
1652061900000|2022-05-09 02:05:00|10542.4|10540.4|10542.2|10540.2|10542.4|10540.4|10541.4|10539.4|225
1652062200000|2022-05-09 02:10:00|10542.4|10540.4|10542.2|10540.2|10543|10541|10542.2|10540.2|106
1652062500000|2022-05-09 02:15:00|10542.4|10540.4|10541.6|10539.6|10542.4|10540.4|10541.4|10539.4|106
1652062800000|2022-05-09 02:20:00|10541.8|10539.8|10541.4|10539.4|10541.8|10539.8|10541|10539|126
1652063100000|2022-05-09 02:25:00|10541.8|10539.8|10540.3|10538.3|10542|10540|10540.3|10538.3|1140
1652063400000|2022-05-09 02:30:00|10540.5|10538.5|10540.3|10538.3|10540.6|10538.6|10540.3|10538.3|65
1652063700000|2022-05-09 02:35:00|10539.9|10537.9|10539.5|10537.5|10540.3|10538.3|10539.5|10537.5|125
1652064000000|2022-05-09 02:40:00|10539.7|10537.7|10539.5|10537.5|10540.3|10538.3|10539.5|10537.5|33
1652064300000|2022-05-09 02:45:00|10538.7|10536.7|10537.9|10535.9|10539.1|10537.1|10537.3|10535.3|1035
1652064600000|2022-05-09 02:50:00|10537.7|10535.7|10537.9|10535.9|10538.1|10536.1|10537.3|10535.3|121
1652064900000|2022-05-09 02:55:00|10538.1|10536.1|10537.7|10535.7|10538.3|10536.3|10537.5|10535.5|16
1652065200000|2022-05-09 03:00:00|10537.5|10535.5|10538.7|10536.7|10538.9|10536.9|10537.5|10535.5|90
1652065500000|2022-05-09 03:05:00|10538.5|10536.5|10537.5|10535.5|10538.5|10536.5|10537.5|10535.5|251
1652065800000|2022-05-09 03:10:00|10537.3|10535.3|10537.7|10535.7|10537.9|10535.9|10537.1|10535.1|75
1652066100000|2022-05-09 03:15:00|10537.9|10535.9|10537.5|10535.5|10537.9|10535.9|10537.1|10535.1|34
1652066400000|2022-05-09 03:20:00|10537.3|10535.3|10537.7|10535.7|10538.3|10536.3|10537.1|10535.1|106
1652066700000|2022-05-09 03:25:00|10537.5|10535.5|10536.7|10534.7|10537.5|10535.5|10536.7|10534.7|92
1652067000000|2022-05-09 03:30:00|10536.9|10534.9|10539.5|10537.5|10539.5|10537.5|10536.7|10534.7|284
1652067300000|2022-05-09 03:35:00|10539.3|10537.3|10538.7|10536.7|10539.5|10537.5|10538.3|10536.3|208
1652067600000|2022-05-09 03:40:00|10538.9|10536.9|10539.1|10537.1|10539.3|10537.3|10538.7|10536.7|94
1652067900000|2022-05-09 03:45:00|10539.3|10537.3|10538.1|10536.1|10539.3|10537.3|10537.9|10535.9|233
1652068200000|2022-05-09 03:50:00|10538.3|10536.3|10539.5|10537.5|10539.5|10537.5|10537.9|10535.9|232
1652068500000|2022-05-09 03:55:00|10539.3|10537.3|10539.3|10537.3|10539.5|10537.5|10539.1|10537.1|18
1652068800000|2022-05-09 04:00:00|10539.5|10537.5|10539.5|10537.5|10539.5|10537.5|10539.1|10537.1|53
1652069100000|2022-05-09 04:05:00|10539.9|10537.9|10541|10539|10541|10539|10539.9|10537.9|218
1652069400000|2022-05-09 04:10:00|10541.4|10539.4|10540.3|10538.3|10541.4|10539.4|10540.3|10538.3|112
1652069700000|2022-05-09 04:15:00|10540.5|10538.5|10539.9|10537.9|10540.5|10538.5|10539.9|10537.9|44
1652070000000|2022-05-09 04:20:00|10540.3|10538.3|10539.9|10537.9|10540.3|10538.3|10539.7|10537.7|138
1652070300000|2022-05-09 04:25:00|10539.5|10537.5|10541|10539|10541.2|10539.2|10539.5|10537.5|1007
1652070600000|2022-05-09 04:30:00|10540.8|10538.8|10541|10539|10541.4|10539.4|10540.6|10538.6|331
1652070900000|2022-05-09 04:35:00|10540.8|10538.8|10541|10539|10541|10539|10540.6|10538.6|76
1652071200000|2022-05-09 04:40:00|10540.8|10538.8|10541.4|10539.4|10541.4|10539.4|10540.3|10538.3|97
1652071500000|2022-05-09 04:45:00|10541.2|10539.2|10540.8|10538.8|10541.4|10539.4|10540.6|10538.6|83
1652071800000|2022-05-09 04:50:00|10541|10539|10541|10539|10541|10539|10540.5|10538.5|36
1652072100000|2022-05-09 04:55:00|10540.6|10538.6|10541.4|10539.4|10541.8|10539.8|10540.6|10538.6|398
1652072400000|2022-05-09 05:00:00|10541|10539|10540.6|10538.6|10541|10539|10539.5|10537.5|953
1652072700000|2022-05-09 05:05:00|10540.5|10538.5|10539.9|10537.9|10540.6|10538.6|10539.7|10537.7|253
1652073000000|2022-05-09 05:10:00|10539.5|10537.5|10539.9|10537.9|10540.3|10538.3|10539.5|10537.5|847
1652073300000|2022-05-09 05:15:00|10540.1|10538.1|10540.6|10538.6|10541|10539|10540.1|10538.1|224
1652073600000|2022-05-09 05:20:00|10541|10539|10540.3|10538.3|10541|10539|10540.3|10538.3|167
1652073900000|2022-05-09 05:25:00|10540.5|10538.5|10540.3|10538.3|10540.6|10538.6|10540.1|10538.1|102
1652074200000|2022-05-09 05:30:00|10540.6|10538.6|10540.6|10538.6|10541.4|10539.4|10540.3|10538.3|516
1652074500000|2022-05-09 05:35:00|10540.5|10538.5|10541.4|10539.4|10541.4|10539.4|10539.9|10537.9|333
1652074800000|2022-05-09 05:40:00|10541|10539|10541.8|10539.8|10541.8|10539.8|10541|10539|283
1652075100000|2022-05-09 05:45:00|10541.6|10539.6|10542.2|10540.2|10542.6|10540.6|10541|10539|482
1652075400000|2022-05-09 05:50:00|10542.4|10540.4|10543.2|10541.2|10543.4|10541.4|10542.4|10540.4|280
1652075700000|2022-05-09 05:55:00|10543.4|10541.4|10543.8|10541.8|10544.2|10542.2|10543.4|10541.4|793
1652076000000|2022-05-09 06:00:00|10544.2|10542.2|10544.9|10542.9|10545.3|10543.3|10543.8|10541.8|2370
1652076300000|2022-05-09 06:05:00|10545.3|10543.3|10543.8|10541.8|10545.3|10543.3|10543.4|10541.4|922
1652076600000|2022-05-09 06:10:00|10544.2|10542.2|10544.4|10542.4|10544.6|10542.6|10543.4|10541.4|213
1652076900000|2022-05-09 06:15:00|10544.6|10542.6|10544.6|10542.6|10545.7|10543.7|10544.4|10542.4|1334
1652077200000|2022-05-09 06:20:00|10544.2|10542.2|10544.6|10542.6|10544.6|10542.6|10543.8|10541.8|802
1652077500000|2022-05-09 06:25:00|10544.9|10542.9|10544.9|10542.9|10545.3|10543.3|10544.9|10542.9|575
1652077800000|2022-05-09 06:30:00|10545.1|10543.1|10543.8|10541.8|10545.1|10543.1|10543.8|10541.8|627
1652078100000|2022-05-09 06:35:00|10543.6|10541.6|10543.4|10541.4|10544.2|10542.2|10543.4|10541.4|141
1652078400000|2022-05-09 06:40:00|10543|10541|10542.2|10540.2|10543.4|10541.4|10542.2|10540.2|1168
1652078700000|2022-05-09 06:45:00|10541.8|10539.8|10542|10540|10542.2|10540.2|10541|10539|1085
1652079000000|2022-05-09 06:50:00|10542.2|10540.2|10543|10541|10543|10541|10542|10540|1624
1652079300000|2022-05-09 06:55:00|10542.6|10540.6|10543|10541|10543|10541|10542.2|10540.2|715
1652079600000|2022-05-09 07:00:00|10542.8|10540.8|10543.4|10541.4|10544.2|10542.2|10542.6|10540.6|907
1652079900000|2022-05-09 07:05:00|10543.2|10541.2|10542.2|10540.2|10543.4|10541.4|10541.8|10539.8|455
1652080200000|2022-05-09 07:10:00|10542|10540|10541.2|10539.2|10542.6|10540.6|10541.2|10539.2|368
1652080500000|2022-05-09 07:15:00|10541.4|10539.4|10540.3|10538.3|10541.4|10539.4|10539.7|10537.7|1435
1652080800000|2022-05-09 07:20:00|10540.5|10538.5|10539.9|10537.9|10540.6|10538.6|10539.1|10537.1|491
1652081100000|2022-05-09 07:25:00|10540.1|10538.1|10538.5|10536.5|10540.3|10538.3|10538.3|10536.3|794
1652081400000|2022-05-09 07:30:00|10538.3|10536.3|10538.3|10536.3|10539.5|10537.5|10537.9|10535.9|414
1652081700000|2022-05-09 07:35:00|10538.5|10536.5|10539.3|10537.3|10539.5|10537.5|10538.3|10536.3|112
1652082000000|2022-05-09 07:40:00|10539.5|10537.5|10539.5|10537.5|10540.3|10538.3|10538.7|10536.7|160
1652082300000|2022-05-09 07:45:00|10539.3|10537.3|10539.9|10537.9|10539.9|10537.9|10539.1|10537.1|347
1652082600000|2022-05-09 07:50:00|10540.1|10538.1|10541.8|10539.8|10542.2|10540.2|10539.9|10537.9|620
1652082900000|2022-05-09 07:55:00|10542|10540|10542.2|10540.2|10543|10541|10541.8|10539.8|1088
1652083200000|2022-05-09 08:00:00|10542.6|10540.6|10542.6|10540.6|10543|10541|10542|10540|600
1652083500000|2022-05-09 08:05:00|10543|10541|10541.4|10539.4|10543|10541|10541.2|10539.2|462
1652083800000|2022-05-09 08:10:00|10541.8|10539.8|10543|10541|10543|10541|10541.8|10539.8|619
1652084100000|2022-05-09 08:15:00|10542.8|10540.8|10542.6|10540.6|10543|10541|10542.6|10540.6|691
1652084400000|2022-05-09 08:20:00|10542.2|10540.2|10542.2|10540.2|10542.2|10540.2|10541.4|10539.4|304
1652084700000|2022-05-09 08:25:00|10542.4|10540.4|10542.2|10540.2|10543|10541|10542.2|10540.2|454
1652085000000|2022-05-09 08:30:00|10542.6|10540.6|10543|10541|10543|10541|10542.2|10540.2|1070
1652085300000|2022-05-09 08:35:00|10542.6|10540.6|10542.6|10540.6|10543|10541|10542.2|10540.2|1711
1652085600000|2022-05-09 08:40:00|10542.4|10540.4|10542.2|10540.2|10542.6|10540.6|10541.8|10539.8|775
1652085900000|2022-05-09 08:45:00|10542.6|10540.6|10542|10540|10543|10541|10542|10540|519
1652086200000|2022-05-09 08:50:00|10542.2|10540.2|10541.4|10539.4|10542.2|10540.2|10541|10539|893
1652086500000|2022-05-09 08:55:00|10541|10539|10541.4|10539.4|10541.4|10539.4|10541|10539|514
1652086800000|2022-05-09 09:00:00|10541|10539|10542.2|10540.2|10542.6|10540.6|10541|10539|2459
1652087100000|2022-05-09 09:05:00|10542.6|10540.6|10542.6|10540.6|10543|10541|10542.2|10540.2|1051
1652087400000|2022-05-09 09:10:00|10543|10541|10541.4|10539.4|10543|10541|10541|10539|1626
1652087700000|2022-05-09 09:15:00|10541.8|10539.8|10541.4|10539.4|10541.8|10539.8|10541|10539|176
1652088000000|2022-05-09 09:20:00|10541.8|10539.8|10542.6|10540.6|10542.6|10540.6|10541.4|10539.4|459
1652088300000|2022-05-09 09:25:00|10543|10541|10543|10541|10543|10541|10542.2|10540.2|1684
1652088600000|2022-05-09 09:30:00|10542.8|10540.8|10543.4|10541.4|10543.8|10541.8|10542.8|10540.8|1306
1652088900000|2022-05-09 09:35:00|10543.8|10541.8|10543.4|10541.4|10544.6|10542.6|10543|10541|660
1652089200000|2022-05-09 09:40:00|10543.6|10541.6|10543.4|10541.4|10544.2|10542.2|10543.4|10541.4|724
1652089500000|2022-05-09 09:45:00|10543.6|10541.6|10543|10541|10543.8|10541.8|10542.2|10540.2|1258
1652089800000|2022-05-09 09:50:00|10543.2|10541.2|10543|10541|10544.2|10542.2|10543|10541|821
1652090100000|2022-05-09 09:55:00|10543.2|10541.2|10544|10542|10544.2|10542.2|10542.6|10540.6|1301
1652090400000|2022-05-09 10:00:00|10544.2|10542.2|10543.4|10541.4|10544.6|10542.6|10543|10541|1323
1652090700000|2022-05-09 10:05:00|10543.6|10541.6|10543.4|10541.4|10544.6|10542.6|10543.2|10541.2|2438
1652091000000|2022-05-09 10:10:00|10543.2|10541.2|10543.4|10541.4|10544.2|10542.2|10543|10541|1062
1652091300000|2022-05-09 10:15:00|10543.6|10541.6|10543|10541|10543.6|10541.6|10542.6|10540.6|320
1652091600000|2022-05-09 10:20:00|10542.8|10540.8|10543.8|10541.8|10544.2|10542.2|10542.2|10540.2|1236
1652091900000|2022-05-09 10:25:00|10544|10542|10544.9|10542.9|10544.9|10542.9|10543.8|10541.8|836
1652092200000|2022-05-09 10:30:00|10544.8|10542.8|10544.6|10542.6|10544.9|10542.9|10544.2|10542.2|641
1652092500000|2022-05-09 10:35:00|10544.9|10542.9|10545.3|10543.3|10545.3|10543.3|10544.6|10542.6|431
1652092800000|2022-05-09 10:40:00|10545.7|10543.7|10547.7|10545.7|10547.9|10545.9|10545.7|10543.7|1324
1652093100000|2022-05-09 10:45:00|10547.9|10545.9|10545.7|10543.7|10548.5|10546.5|10545.5|10543.5|1533
1652093400000|2022-05-09 10:50:00|10546.1|10544.1|10546.9|10544.9|10547.3|10545.3|10546.1|10544.1|1074
1652093700000|2022-05-09 10:55:00|10546.7|10544.7|10547.7|10545.7|10547.7|10545.7|10546.1|10544.1|704
1652094000000|2022-05-09 11:00:00|10547.3|10545.3|10547.3|10545.3|10548.5|10546.5|10547.3|10545.3|1363
1652094300000|2022-05-09 11:05:00|10547.7|10545.7|10547.3|10545.3|10549.4|10547.4|10547.3|10545.3|1543
1652094600000|2022-05-09 11:10:00|10547.7|10545.7|10548.9|10546.9|10548.9|10546.9|10546.5|10544.5|1900
1652094900000|2022-05-09 11:15:00|10549|10547|10550|10548|10550.4|10548.4|10548.9|10546.9|1835
1652095200000|2022-05-09 11:20:00|10550.4|10548.4|10551.2|10549.2|10552|10550|10549.6|10547.6|3323
1652095500000|2022-05-09 11:25:00|10551.4|10549.4|10549.6|10547.6|10551.4|10549.4|10549.6|10547.6|1363
1652095800000|2022-05-09 11:30:00|10549.2|10547.2|10549.6|10547.6|10549.6|10547.6|10548.9|10546.9|2142
1652096100000|2022-05-09 11:35:00|10549.2|10547.2|10549.2|10547.2|10550|10548|10549|10547|2022
1652096400000|2022-05-09 11:40:00|10548.9|10546.9|10549.2|10547.2|10549.6|10547.6|10548.9|10546.9|1499
1652096700000|2022-05-09 11:45:00|10549.6|10547.6|10548.5|10546.5|10549.6|10547.6|10548.5|10546.5|1448
1652097000000|2022-05-09 11:50:00|10548.9|10546.9|10548.5|10546.5|10549.6|10547.6|10548.5|10546.5|1938
1652097300000|2022-05-09 11:55:00|10548.9|10546.9|10549.2|10547.2|10549.6|10547.6|10548.9|10546.9|1535
1652097600000|2022-05-09 12:00:00|10548.9|10546.9|10548.5|10546.5|10550.4|10548.4|10548.5|10546.5|5681
1652097900000|2022-05-09 12:05:00|10548.9|10546.9|10550.4|10548.4|10550.8|10548.8|10548.1|10546.1|4355
1652098200000|2022-05-09 12:10:00|10550|10548|10550.4|10548.4|10551.6|10549.6|10548.9|10546.9|3388
1652098500000|2022-05-09 12:15:00|10550.8|10548.8|10549.2|10547.2|10551.8|10549.8|10548.5|10546.5|4715
1652098800000|2022-05-09 12:20:00|10548.9|10546.9|10550.4|10548.4|10551.2|10549.2|10548.5|10546.5|5703
1652099100000|2022-05-09 12:25:00|10550|10548|10551.2|10549.2|10551.6|10549.6|10550|10548|2940
1652099400000|2022-05-09 12:30:00|10551.6|10549.6|10553.1|10551.1|10553.1|10551.1|10551.6|10549.6|3913
1652099700000|2022-05-09 12:35:00|10552.8|10550.8|10552.8|10550.8|10553.1|10551.1|10552.4|10550.4|1917
1652100000000|2022-05-09 12:40:00|10552.6|10550.6|10553.5|10551.5|10553.9|10551.9|10552.6|10550.6|2022
1652100300000|2022-05-09 12:45:00|10553.9|10551.9|10555.1|10553.1|10556.3|10554.3|10553.5|10551.5|2528
1652100600000|2022-05-09 12:50:00|10554.9|10552.9|10556.3|10554.3|10556.3|10554.3|10554.7|10552.7|3825
1652100900000|2022-05-09 12:55:00|10555.9|10553.9|10555.5|10553.5|10556.3|10554.3|10554.7|10552.7|1944
1652101200000|2022-05-09 13:00:00|10555.9|10553.9|10556.7|10554.7|10556.7|10554.7|10555.5|10553.5|2973
1652101500000|2022-05-09 13:05:00|10556.3|10554.3|10555.5|10553.5|10556.7|10554.7|10555.1|10553.1|2451
1652101800000|2022-05-09 13:10:00|10555.9|10553.9|10555.5|10553.5|10556.1|10554.1|10554.9|10552.9|2637
1652102100000|2022-05-09 13:15:00|10555.3|10553.3|10553.9|10551.9|10555.5|10553.5|10553.9|10551.9|3027
1652102400000|2022-05-09 13:20:00|10554.3|10552.3|10556.3|10554.3|10556.3|10554.3|10553.9|10551.9|2969
1652102700000|2022-05-09 13:25:00|10556.5|10554.5|10557.1|10555.1|10557.8|10555.8|10556.3|10554.3|1755
1652103000000|2022-05-09 13:30:00|10556.9|10554.9|10557.3|10555.3|10557.8|10555.8|10556.7|10554.7|1898
1652103300000|2022-05-09 13:35:00|10557.4|10555.4|10557.8|10555.8|10559|10557|10557.1|10555.1|3323
1652103600000|2022-05-09 13:40:00|10558.2|10556.2|10557.6|10555.6|10558.2|10556.2|10556.3|10554.3|4302
1652103900000|2022-05-09 13:45:00|10557.8|10555.8|10558.6|10556.6|10559|10557|10556.7|10554.7|5329
1652104200000|2022-05-09 13:50:00|10559|10557|10558.6|10556.6|10559.4|10557.4|10557.8|10555.8|4444
1652104500000|2022-05-09 13:55:00|10558.2|10556.2|10557.1|10555.1|10559|10557|10557.1|10555.1|1936
1652104800000|2022-05-09 14:00:00|10557.4|10555.4|10557.1|10555.1|10557.8|10555.8|10556.7|10554.7|2673
1652105100000|2022-05-09 14:05:00|10556.7|10554.7|10558.2|10556.2|10558.6|10556.6|10556.3|10554.3|2422
1652105400000|2022-05-09 14:10:00|10557.8|10555.8|10557.1|10555.1|10558.2|10556.2|10556.7|10554.7|2098
1652105700000|2022-05-09 14:15:00|10557.4|10555.4|10555.9|10553.9|10557.4|10555.4|10555.9|10553.9|1299
1652106000000|2022-05-09 14:20:00|10556.1|10554.1|10556.3|10554.3|10556.9|10554.9|10555.5|10553.5|2799
1652106300000|2022-05-09 14:25:00|10556.5|10554.5|10555.9|10553.9|10556.7|10554.7|10555.9|10553.9|1040
1652106600000|2022-05-09 14:30:00|10556.3|10554.3|10557.4|10555.4|10557.4|10555.4|10555.9|10553.9|2700
1652106900000|2022-05-09 14:35:00|10558.2|10556.2|10558.2|10556.2|10558.2|10556.2|10557.8|10555.8|2156
1652107200000|2022-05-09 14:40:00|10558.6|10556.6|10560.2|10558.2|10560.2|10558.2|10557.8|10555.8|1554
1652107500000|2022-05-09 14:45:00|10559.8|10557.8|10559.8|10557.8|10561.4|10559.4|10559.4|10557.4|3084
1652107800000|2022-05-09 14:50:00|10559.4|10557.4|10559|10557|10560.2|10558.2|10559|10557|3377
1652108100000|2022-05-09 14:55:00|10559.4|10557.4|10560.2|10558.2|10561.2|10559.2|10559|10557|2076
1652108400000|2022-05-09 15:00:00|10560.6|10558.6|10562.1|10560.1|10562.1|10560.1|10560.2|10558.2|4823
1652108700000|2022-05-09 15:05:00|10561.7|10559.7|10564.5|10562.5|10564.5|10562.5|10561.7|10559.7|2815
1652109000000|2022-05-09 15:10:00|10564.1|10562.1|10565.3|10563.3|10565.3|10563.3|10563.7|10561.7|2675
1652109300000|2022-05-09 15:15:00|10565.1|10563.1|10565.6|10563.6|10565.6|10563.6|10564.9|10562.9|3549
1652109600000|2022-05-09 15:20:00|10565.8|10563.8|10565.3|10563.3|10566.8|10564.8|10565.3|10563.3|4004
1652109900000|2022-05-09 15:25:00|10565.1|10563.1|10564.1|10562.1|10565.3|10563.3|10564.1|10562.1|2799
1652110200000|2022-05-09 15:30:00|10563.9|10561.9|10562.5|10560.5|10564.5|10562.5|10562.5|10560.5|2268
1652110500000|2022-05-09 15:35:00|10562.1|10560.1|10559.8|10557.8|10562.1|10560.1|10559.8|10557.8|5172
1652110800000|2022-05-09 15:40:00|10560|10558|10561.7|10559.7|10561.7|10559.7|10559.4|10557.4|1496
1652111100000|2022-05-09 15:45:00|10562.1|10560.1|10562.1|10560.1|10562.9|10560.9|10561.7|10559.7|2245
1652111400000|2022-05-09 15:50:00|10562.5|10560.5|10561|10559|10562.5|10560.5|10561|10559|1461
1652111700000|2022-05-09 15:55:00|10560.8|10558.8|10560.6|10558.6|10561|10559|10559.8|10557.8|1895
1652112000000|2022-05-09 16:00:00|10561|10559|10561|10559|10561.7|10559.7|10560.6|10558.6|1372
1652112300000|2022-05-09 16:05:00|10560.6|10558.6|10559.4|10557.4|10561|10559|10559|10557|1485
1652112600000|2022-05-09 16:10:00|10559.8|10557.8|10560.6|10558.6|10561|10559|10559.6|10557.6|2216
1652112900000|2022-05-09 16:15:00|10560.2|10558.2|10560.2|10558.2|10561|10559|10559.8|10557.8|1574
1652113200000|2022-05-09 16:20:00|10560.6|10558.6|10559.4|10557.4|10560.6|10558.6|10559.4|10557.4|545
1652113500000|2022-05-09 16:25:00|10559.8|10557.8|10562.1|10560.1|10562.5|10560.5|10559.4|10557.4|2218
1652113800000|2022-05-09 16:30:00|10562.5|10560.5|10562.7|10560.7|10562.9|10560.9|10562.1|10560.1|895
1652114100000|2022-05-09 16:35:00|10562.5|10560.5|10563.7|10561.7|10564.1|10562.1|10562.5|10560.5|1397
1652114400000|2022-05-09 16:40:00|10563.3|10561.3|10563.5|10561.5|10563.7|10561.7|10562.9|10560.9|894
1652114700000|2022-05-09 16:45:00|10563.3|10561.3|10564.5|10562.5|10564.5|10562.5|10563.3|10561.3|1083
1652115000000|2022-05-09 16:50:00|10564.1|10562.1|10563.7|10561.7|10564.9|10562.9|10563.5|10561.5|2239
1652115300000|2022-05-09 16:55:00|10563.5|10561.5|10562.9|10560.9|10563.7|10561.7|10562.5|10560.5|1730
1652115600000|2022-05-09 17:00:00|10562.7|10560.7|10563.7|10561.7|10563.7|10561.7|10562.5|10560.5|1164
1652115900000|2022-05-09 17:05:00|10564.1|10562.1|10564.1|10562.1|10564.9|10562.9|10563.7|10561.7|1321
1652116200000|2022-05-09 17:10:00|10563.3|10561.3|10564.3|10562.3|10564.5|10562.5|10563.3|10561.3|1191
1652116500000|2022-05-09 17:15:00|10564.1|10562.1|10562.9|10560.9|10564.5|10562.5|10562.5|10560.5|1217
1652116800000|2022-05-09 17:20:00|10563.3|10561.3|10561.4|10559.4|10563.7|10561.7|10561.4|10559.4|1261
1652117100000|2022-05-09 17:25:00|10561.2|10559.2|10560.6|10558.6|10561.4|10559.4|10560.6|10558.6|1443
1652117400000|2022-05-09 17:30:00|10561|10559|10561|10559|10561|10559|10560.2|10558.2|1439
1652117700000|2022-05-09 17:35:00|10561.4|10559.4|10562.1|10560.1|10562.5|10560.5|10561.4|10559.4|984
1652118000000|2022-05-09 17:40:00|10562.3|10560.3|10560.2|10558.2|10562.3|10560.3|10560.2|10558.2|1578
1652118300000|2022-05-09 17:45:00|10560.6|10558.6|10560.6|10558.6|10561|10559|10560.2|10558.2|1718
1652118600000|2022-05-09 17:50:00|10560.2|10558.2|10560.2|10558.2|10560.2|10558.2|10559|10557|4069
1652118900000|2022-05-09 17:55:00|10559.8|10557.8|10560.6|10558.6|10561.4|10559.4|10559.8|10557.8|1429
1652119200000|2022-05-09 18:00:00|10561|10559|10559.8|10557.8|10561|10559|10559.8|10557.8|671
1652119500000|2022-05-09 18:05:00|10560.2|10558.2|10559.8|10557.8|10560.6|10558.6|10559.8|10557.8|467
1652119800000|2022-05-09 18:10:00|10560|10558|10560.6|10558.6|10560.6|10558.6|10559.4|10557.4|1351
1652120100000|2022-05-09 18:15:00|10560.2|10558.2|10559.8|10557.8|10560.6|10558.6|10559.8|10557.8|1272
1652120400000|2022-05-09 18:20:00|10560|10558|10561|10559|10561.4|10559.4|10559.8|10557.8|798
1652120700000|2022-05-09 18:25:00|10560.6|10558.6|10560.6|10558.6|10561|10559|10560.6|10558.6|608
1652121000000|2022-05-09 18:30:00|10560.2|10558.2|10560.2|10558.2|10560.6|10558.6|10560.2|10558.2|683
1652121300000|2022-05-09 18:35:00|10559.8|10557.8|10562.1|10560.1|10562.1|10560.1|10559.8|10557.8|856
1652121600000|2022-05-09 18:40:00|10561.7|10559.7|10561.7|10559.7|10562.5|10560.5|10561.4|10559.4|1060
1652121900000|2022-05-09 18:45:00|10562.1|10560.1|10561.4|10559.4|10562.1|10560.1|10561.4|10559.4|711
1652122200000|2022-05-09 18:50:00|10561|10559|10561.4|10559.4|10561.4|10559.4|10560.6|10558.6|1017
1652122500000|2022-05-09 18:55:00|10561|10559|10562.5|10560.5|10562.9|10560.9|10561|10559|3284
1652122800000|2022-05-09 19:00:00|10562.9|10560.9|10564.1|10562.1|10564.1|10562.1|10562.5|10560.5|1981
1652123100000|2022-05-09 19:05:00|10564.5|10562.5|10564.9|10562.9|10564.9|10562.9|10564.1|10562.1|1350
1652123400000|2022-05-09 19:10:00|10565.3|10563.3|10565.3|10563.3|10565.6|10563.6|10564.5|10562.5|2516
1652123700000|2022-05-09 19:15:00|10565.1|10563.1|10565.3|10563.3|10565.6|10563.6|10564.9|10562.9|882
1652124000000|2022-05-09 19:20:00|10565.6|10563.6|10566.8|10564.8|10567.6|10565.6|10565.6|10563.6|1892
1652124300000|2022-05-09 19:25:00|10566.4|10564.4|10566.8|10564.8|10568|10566|10566.4|10564.4|3346
1652124600000|2022-05-09 19:30:00|10567.2|10565.2|10568.4|10566.4|10569.6|10567.6|10566.4|10564.4|3856
1652124900000|2022-05-09 19:35:00|10568|10566|10569.6|10567.6|10569.9|10567.9|10568|10566|1815
1652125200000|2022-05-09 19:40:00|10569.9|10567.9|10569.6|10567.6|10570.7|10568.7|10569.6|10567.6|1803
1652125500000|2022-05-09 19:45:00|10569.9|10567.9|10568|10566|10570.7|10568.7|10567.6|10565.6|3803
1652125800000|2022-05-09 19:50:00|10568.2|10566.2|10568|10566|10568.4|10566.4|10568|10566|1923
1652126100000|2022-05-09 19:55:00|10568.4|10566.4|10568.8|10566.8|10568.8|10566.8|10567.2|10565.2|2597
1652126400000|2022-05-09 20:00:00|10568.4|10566.4|10568.4|10566.4|10568.8|10566.8|10567.6|10565.6|1959
1652126700000|2022-05-09 20:05:00|10568.2|10566.2|10567.6|10565.6|10568.4|10566.4|10567.2|10565.2|1507
1652127000000|2022-05-09 20:10:00|10567.4|10565.4|10565.6|10563.6|10567.6|10565.6|10564.9|10562.9|4067
1652127300000|2022-05-09 20:15:00|10565.1|10563.1|10565.3|10563.3|10566.4|10564.4|10564.9|10562.9|7455
1652127600000|2022-05-09 20:20:00|10564.9|10562.9|10565.3|10563.3|10566.4|10564.4|10564.9|10562.9|3041
1652127900000|2022-05-09 20:25:00|10565.5|10563.5|10565.6|10563.6|10566|10564|10564.9|10562.9|1372
1652128200000|2022-05-09 20:30:00|10566|10564|10566|10564|10566.8|10564.8|10566|10564|1351
1652128500000|2022-05-09 20:35:00|10566.4|10564.4|10566.2|10564.2|10566.6|10564.6|10566|10564|768
1652128800000|2022-05-09 20:40:00|10566|10564|10566.4|10564.4|10567.2|10565.2|10566|10564|1274
1652129100000|2022-05-09 20:45:00|10566.8|10564.8|10566.8|10564.8|10567.2|10565.2|10565.8|10563.8|1434
1652129400000|2022-05-09 20:50:00|10566.4|10564.4|10567|10565|10567.2|10565.2|10566.4|10564.4|1587
1652129700000|2022-05-09 20:55:00|10566.8|10564.8|10566|10564|10566.8|10564.8|10566|10564|837
1652133600000|2022-05-09 22:00:00|10565.5|10563.5|10567.2|10565.2|10567.2|10565.2|10565.3|10563.3|301
1652133900000|2022-05-09 22:05:00|10567.6|10565.6|10568|10566|10568.4|10566.4|10567.6|10565.6|370
1652134200000|2022-05-09 22:10:00|10567.8|10565.8|10567|10565|10567.8|10565.8|10566.8|10564.8|106
1652134500000|2022-05-09 22:15:00|10567.2|10565.2|10567.8|10565.8|10568|10566|10566.4|10564.4|368
1652134800000|2022-05-09 22:20:00|10568|10566|10567.6|10565.6|10568|10566|10567.6|10565.6|31
1652135100000|2022-05-09 22:25:00|10567.2|10565.2|10565.3|10563.3|10567.2|10565.2|10564.9|10562.9|806
1652135400000|2022-05-09 22:30:00|10564.9|10562.9|10563.9|10561.9|10565.3|10563.3|10563.7|10561.7|309
1652135700000|2022-05-09 22:35:00|10563.7|10561.7|10564.5|10562.5|10565.3|10563.3|10563.7|10561.7|500
1652136000000|2022-05-09 22:40:00|10564.7|10562.7|10564.5|10562.5|10564.9|10562.9|10564.5|10562.5|64
1652136300000|2022-05-09 22:45:00|10564.9|10562.9|10566.2|10564.2|10566.4|10564.4|10564.9|10562.9|253
1652136600000|2022-05-09 22:50:00|10566.4|10564.4|10566|10564|10566.8|10564.8|10565.8|10563.8|189
1652136900000|2022-05-09 22:55:00|10566.4|10564.4|10565.3|10563.3|10566.4|10564.4|10565.3|10563.3|177
1652137200000|2022-05-09 23:00:00|10564.9|10562.9|10567.2|10565.2|10567.2|10565.2|10564.7|10562.7|583
1652137500000|2022-05-09 23:05:00|10567|10565|10565.3|10563.3|10567.2|10565.2|10565.3|10563.3|256
1652137800000|2022-05-09 23:10:00|10566|10564|10566|10564|10566|10564|10565.6|10563.6|381
1652138100000|2022-05-09 23:15:00|10566.4|10564.4|10566|10564|10567.2|10565.2|10566|10564|318
1652138400000|2022-05-09 23:20:00|10565.5|10563.5|10565.3|10563.3|10565.5|10563.5|10565.3|10563.3|258
1652138700000|2022-05-09 23:25:00|10565.6|10563.6|10566.4|10564.4|10566.4|10564.4|10565.3|10563.3|93
1652139000000|2022-05-09 23:30:00|10566.8|10564.8|10566|10564|10566.8|10564.8|10566|10564|111
1652139300000|2022-05-09 23:35:00|10566.4|10564.4|10565.6|10563.6|10566.8|10564.8|10564.9|10562.9|347
1652139600000|2022-05-09 23:40:00|10565.3|10563.3|10565.6|10563.6|10566.4|10564.4|10564.9|10562.9|392
1652139900000|2022-05-09 23:45:00|10566|10564|10564.5|10562.5|10566|10564|10564.5|10562.5|413
1652140200000|2022-05-09 23:50:00|10564.7|10562.7|10564.9|10562.9|10564.9|10562.9|10564.5|10562.5|108
1652140500000|2022-05-09 23:55:00|10565.3|10563.3|10565.3|10563.3|10565.6|10563.6|10564.9|10562.9|557
1652140800000|2022-05-10 00:00:00|10564.7|10562.7|10565.6|10563.6|10565.6|10563.6|10563.7|10561.7|439
1652141100000|2022-05-10 00:05:00|10566|10564|10564.9|10562.9|10566.8|10564.8|10564.9|10562.9|477
1652141400000|2022-05-10 00:10:00|10565.1|10563.1|10567.2|10565.2|10567.4|10565.4|10564.5|10562.5|549
1652141700000|2022-05-10 00:15:00|10567.6|10565.6|10568|10566|10570.3|10568.3|10567.2|10565.2|1703
1652142000000|2022-05-10 00:20:00|10568.8|10566.8|10569.6|10567.6|10570.1|10568.1|10568.8|10566.8|636
1652142300000|2022-05-10 00:25:00|10569.2|10567.2|10572.3|10570.3|10572.3|10570.3|10568.8|10566.8|1156
1652142600000|2022-05-10 00:30:00|10572.1|10570.1|10572.3|10570.3|10573.5|10571.5|10571.9|10569.9|873
1652142900000|2022-05-10 00:35:00|10571.9|10569.9|10570.3|10568.3|10572.3|10570.3|10569.9|10567.9|429
1652143200000|2022-05-10 00:40:00|10570.5|10568.5|10571.3|10569.3|10571.5|10569.5|10570.1|10568.1|267
1652143500000|2022-05-10 00:45:00|10571.1|10569.1|10571.5|10569.5|10571.5|10569.5|10569.9|10567.9|696
1652143800000|2022-05-10 00:50:00|10571.7|10569.7|10571.5|10569.5|10573.1|10571.1|10571.5|10569.5|619
1652144100000|2022-05-10 00:55:00|10571.3|10569.3|10570.3|10568.3|10571.5|10569.5|10569.9|10567.9|609
1652144400000|2022-05-10 01:00:00|10570.1|10568.1|10571.9|10569.9|10572.3|10570.3|10569.9|10567.9|993
1652144700000|2022-05-10 01:05:00|10572.1|10570.1|10569.4|10567.4|10572.1|10570.1|10568.6|10566.6|1686
1652145000000|2022-05-10 01:10:00|10569.2|10567.2|10569.9|10567.9|10570.7|10568.7|10569.2|10567.2|1166
1652145300000|2022-05-10 01:15:00|10569.6|10567.6|10569.9|10567.9|10570.1|10568.1|10569.6|10567.6|726
1652145600000|2022-05-10 01:20:00|10569.6|10567.6|10568.8|10566.8|10570.7|10568.7|10568.8|10566.8|1115
1652145900000|2022-05-10 01:25:00|10568.4|10566.4|10568.8|10566.8|10569.2|10567.2|10568.4|10566.4|762
1652146200000|2022-05-10 01:30:00|10569|10567|10568|10566|10569.2|10567.2|10568|10566|495
1652146500000|2022-05-10 01:35:00|10568.2|10566.2|10568.8|10566.8|10568.8|10566.8|10568|10566|343
1652146800000|2022-05-10 01:40:00|10568.6|10566.6|10568.4|10566.4|10569.4|10567.4|10568|10566|1217
1652147100000|2022-05-10 01:45:00|10568.8|10566.8|10568.8|10566.8|10569.6|10567.6|10568.4|10566.4|430
1652147400000|2022-05-10 01:50:00|10568.6|10566.6|10566.8|10564.8|10568.8|10566.8|10566.8|10564.8|267
1652147700000|2022-05-10 01:55:00|10567|10565|10565.6|10563.6|10567.2|10565.2|10565.3|10563.3|1262
1652148000000|2022-05-10 02:00:00|10565.5|10563.5|10564.9|10562.9|10565.6|10563.6|10564.9|10562.9|542
1652148300000|2022-05-10 02:05:00|10564.7|10562.7|10564.7|10562.7|10565.3|10563.3|10564.5|10562.5|654
1652148600000|2022-05-10 02:10:00|10564.9|10562.9|10565.3|10563.3|10566|10564|10564.7|10562.7|555
1652148900000|2022-05-10 02:15:00|10565.6|10563.6|10567.2|10565.2|10567.6|10565.6|10565.6|10563.6|467
1652149200000|2022-05-10 02:20:00|10567|10565|10565.6|10563.6|10567.2|10565.2|10565.5|10563.5|374
1652149500000|2022-05-10 02:25:00|10565.5|10563.5|10564.9|10562.9|10565.6|10563.6|10564.5|10562.5|336
1652149800000|2022-05-10 02:30:00|10564.7|10562.7|10565.3|10563.3|10565.5|10563.5|10564.5|10562.5|474
1652150100000|2022-05-10 02:35:00|10565.1|10563.1|10565.3|10563.3|10565.6|10563.6|10564.9|10562.9|208
1652150400000|2022-05-10 02:40:00|10565.5|10563.5|10566.4|10564.4|10566.4|10564.4|10565.3|10563.3|259
1652150700000|2022-05-10 02:45:00|10566|10564|10566.8|10564.8|10566.8|10564.8|10566|10564|152
1652151000000|2022-05-10 02:50:00|10567.2|10565.2|10567.6|10565.6|10568|10566|10567.2|10565.2|450
1652151300000|2022-05-10 02:55:00|10567.8|10565.8|10567.2|10565.2|10568|10566|10567|10565|134
1652151600000|2022-05-10 03:00:00|10567.6|10565.6|10568|10566|10568|10566|10567.2|10565.2|302
1652151900000|2022-05-10 03:05:00|10567.8|10565.8|10568|10566|10568|10566|10567.6|10565.6|51
1652152200000|2022-05-10 03:10:00|10567.4|10565.4|10567.2|10565.2|10567.6|10565.6|10567|10565|107
1652152500000|2022-05-10 03:15:00|10567.6|10565.6|10567.6|10565.6|10568|10566|10566.8|10564.8|260
1652152800000|2022-05-10 03:20:00|10567.4|10565.4|10568.2|10566.2|10568.8|10566.8|10567.2|10565.2|263
1652153100000|2022-05-10 03:25:00|10568.4|10566.4|10568.4|10566.4|10568.4|10566.4|10568|10566|96
1652153400000|2022-05-10 03:30:00|10568.6|10566.6|10568.4|10566.4|10569.2|10567.2|10568|10566|284
1652153700000|2022-05-10 03:35:00|10568|10566|10566.8|10564.8|10568|10566|10566.8|10564.8|73
1652154000000|2022-05-10 03:40:00|10566.4|10564.4|10566.4|10564.4|10566.8|10564.8|10566.4|10564.4|254
1652154300000|2022-05-10 03:45:00|10566.8|10564.8|10566|10564|10567.2|10565.2|10566|10564|109
1652154600000|2022-05-10 03:50:00|10565.6|10563.6|10566|10564|10566|10564|10565.3|10563.3|191
1652154900000|2022-05-10 03:55:00|10565.8|10563.8|10565.6|10563.6|10565.8|10563.8|10565.3|10563.3|104
1652155200000|2022-05-10 04:00:00|10565.5|10563.5|10564.9|10562.9|10565.6|10563.6|10564.5|10562.5|652
1652155500000|2022-05-10 04:05:00|10564.7|10562.7|10565.3|10563.3|10565.6|10563.6|10564.5|10562.5|236
1652155800000|2022-05-10 04:10:00|10565.1|10563.1|10564.5|10562.5|10565.3|10563.3|10564.5|10562.5|113
1652156100000|2022-05-10 04:15:00|10564.7|10562.7|10565.1|10563.1|10565.3|10563.3|10564.7|10562.7|111
1652156400000|2022-05-10 04:20:00|10564.9|10562.9|10564.9|10562.9|10565.3|10563.3|10564.5|10562.5|82
1652156700000|2022-05-10 04:25:00|10564.7|10562.7|10564.7|10562.7|10565.3|10563.3|10564.5|10562.5|103
1652157000000|2022-05-10 04:30:00|10564.5|10562.5|10564.9|10562.9|10565.1|10563.1|10564.3|10562.3|189
1652157300000|2022-05-10 04:35:00|10564.7|10562.7|10565.6|10563.6|10566|10564|10564.7|10562.7|189
1652157600000|2022-05-10 04:40:00|10565.5|10563.5|10565.3|10563.3|10565.5|10563.5|10564.9|10562.9|35
1652157900000|2022-05-10 04:45:00|10565.5|10563.5|10566|10564|10566|10564|10565.5|10563.5|24
1652158200000|2022-05-10 04:50:00|10565.8|10563.8|10565.6|10563.6|10566|10564|10565.6|10563.6|162
1652158500000|2022-05-10 04:55:00|10565.8|10563.8|10565.6|10563.6|10565.8|10563.8|10565.3|10563.3|68
1652158800000|2022-05-10 05:00:00|10565.5|10563.5|10566.8|10564.8|10566.8|10564.8|10565.3|10563.3|138
1652159100000|2022-05-10 05:05:00|10566.4|10564.4|10564.9|10562.9|10566.4|10564.4|10564.9|10562.9|400
1652159400000|2022-05-10 05:10:00|10565.1|10563.1|10565.6|10563.6|10565.6|10563.6|10564.7|10562.7|164
1652159700000|2022-05-10 05:15:00|10565.3|10563.3|10564.5|10562.5|10565.3|10563.3|10564.5|10562.5|375
1652160000000|2022-05-10 05:20:00|10564.3|10562.3|10564.5|10562.5|10564.9|10562.9|10564.1|10562.1|123
1652160300000|2022-05-10 05:25:00|10564.3|10562.3|10564.1|10562.1|10564.5|10562.5|10563.7|10561.7|414
1652160600000|2022-05-10 05:30:00|10564.3|10562.3|10563.3|10561.3|10564.3|10562.3|10562.9|10560.9|384
1652160900000|2022-05-10 05:35:00|10563.5|10561.5|10562.9|10560.9|10563.7|10561.7|10562.5|10560.5|146
1652161200000|2022-05-10 05:40:00|10563.1|10561.1|10563.3|10561.3|10563.7|10561.7|10563.1|10561.1|202
1652161500000|2022-05-10 05:45:00|10563.1|10561.1|10563.3|10561.3|10563.3|10561.3|10562.9|10560.9|178
1652161800000|2022-05-10 05:50:00|10562.9|10560.9|10563.3|10561.3|10563.3|10561.3|10562.9|10560.9|488
1652162100000|2022-05-10 05:55:00|10562.9|10560.9|10563.7|10561.7|10564.3|10562.3|10562.9|10560.9|761
1652162400000|2022-05-10 06:00:00|10563.5|10561.5|10563.3|10561.3|10564.1|10562.1|10563.3|10561.3|315
1652162700000|2022-05-10 06:05:00|10563.7|10561.7|10561.4|10559.4|10563.7|10561.7|10561.2|10559.2|553
1652163000000|2022-05-10 06:10:00|10561.7|10559.7|10560.2|10558.2|10561.9|10559.9|10559.8|10557.8|1335
1652163300000|2022-05-10 06:15:00|10560.6|10558.6|10560.2|10558.2|10561.7|10559.7|10560.2|10558.2|631
1652163600000|2022-05-10 06:20:00|10560.6|10558.6|10562.5|10560.5|10562.9|10560.9|10560.4|10558.4|494
1652163900000|2022-05-10 06:25:00|10562.3|10560.3|10562.9|10560.9|10563.3|10561.3|10562.1|10560.1|305
1652164200000|2022-05-10 06:30:00|10562.5|10560.5|10561.7|10559.7|10562.9|10560.9|10561.5|10559.5|698
1652164500000|2022-05-10 06:35:00|10561.9|10559.9|10560.2|10558.2|10562.1|10560.1|10560.2|10558.2|630
1652164800000|2022-05-10 06:40:00|10560.6|10558.6|10559.4|10557.4|10560.6|10558.6|10559.4|10557.4|758
1652165100000|2022-05-10 06:45:00|10559.6|10557.6|10561.4|10559.4|10561.4|10559.4|10559.4|10557.4|1005
1652165400000|2022-05-10 06:50:00|10561.5|10559.5|10561|10559|10562.7|10560.7|10561|10559|762
1652165700000|2022-05-10 06:55:00|10561.4|10559.4|10561.7|10559.7|10562.3|10560.3|10561.4|10559.4|983
1652166000000|2022-05-10 07:00:00|10562.1|10560.1|10562.9|10560.9|10563.3|10561.3|10562.1|10560.1|1493
1652166300000|2022-05-10 07:05:00|10562.7|10560.7|10562.9|10560.9|10562.9|10560.9|10562.1|10560.1|625
1652166600000|2022-05-10 07:10:00|10563.3|10561.3|10564.1|10562.1|10565.3|10563.3|10563.3|10561.3|1054
1652166900000|2022-05-10 07:15:00|10564.3|10562.3|10564.5|10562.5|10565.6|10563.6|10564.1|10562.1|1136
1652167200000|2022-05-10 07:20:00|10564.1|10562.1|10563.7|10561.7|10564.3|10562.3|10563.7|10561.7|1734
1652167500000|2022-05-10 07:25:00|10563.3|10561.3|10564.1|10562.1|10564.1|10562.1|10562.1|10560.1|3693
1652167800000|2022-05-10 07:30:00|10563.7|10561.7|10563.3|10561.3|10564.1|10562.1|10562.9|10560.9|1822
1652168100000|2022-05-10 07:35:00|10562.9|10560.9|10561.4|10559.4|10562.9|10560.9|10560.6|10558.6|6724
1652168400000|2022-05-10 07:40:00|10561.7|10559.7|10562.9|10560.9|10562.9|10560.9|10561.4|10559.4|1122
1652168700000|2022-05-10 07:45:00|10562.7|10560.7|10562.9|10560.9|10563.3|10561.3|10562.5|10560.5|522
1652169000000|2022-05-10 07:50:00|10563.1|10561.1|10563.3|10561.3|10563.3|10561.3|10562.7|10560.7|377
1652169300000|2022-05-10 07:55:00|10562.9|10560.9|10563.3|10561.3|10563.3|10561.3|10562.7|10560.7|193
1652169600000|2022-05-10 08:00:00|10563.7|10561.7|10564.9|10562.9|10564.9|10562.9|10563.3|10561.3|1165
1652169900000|2022-05-10 08:05:00|10564.5|10562.5|10564.1|10562.1|10564.9|10562.9|10563.3|10561.3|744
1652170200000|2022-05-10 08:10:00|10563.7|10561.7|10564.1|10562.1|10564.1|10562.1|10563.3|10561.3|749
1652170500000|2022-05-10 08:15:00|10563.7|10561.7|10563.3|10561.3|10563.7|10561.7|10563.1|10561.1|468
1652170800000|2022-05-10 08:20:00|10563.7|10561.7|10563.3|10561.3|10563.7|10561.7|10563.3|10561.3|751
1652171100000|2022-05-10 08:25:00|10563.5|10561.5|10564.1|10562.1|10564.1|10562.1|10563.3|10561.3|1230
1652171400000|2022-05-10 08:30:00|10563.7|10561.7|10564.9|10562.9|10564.9|10562.9|10563.7|10561.7|1284
1652171700000|2022-05-10 08:35:00|10565.3|10563.3|10566.4|10564.4|10567.2|10565.2|10564.9|10562.9|787
1652172000000|2022-05-10 08:40:00|10566|10564|10566|10564|10566.4|10564.4|10565.6|10563.6|560
1652172300000|2022-05-10 08:45:00|10565.8|10563.8|10566|10564|10566|10564|10565.6|10563.6|2021
1652172600000|2022-05-10 08:50:00|10565.6|10563.6|10564.9|10562.9|10566|10564|10564.5|10562.5|1529
1652172900000|2022-05-10 08:55:00|10564.7|10562.7|10564.5|10562.5|10564.9|10562.9|10563.7|10561.7|1496
1652173200000|2022-05-10 09:00:00|10564.1|10562.1|10565.6|10563.6|10565.6|10563.6|10564.1|10562.1|1580
1652173500000|2022-05-10 09:05:00|10565.3|10563.3|10565.6|10563.6|10566|10564|10564.9|10562.9|1459
1652173800000|2022-05-10 09:10:00|10565.3|10563.3|10564.5|10562.5|10565.3|10563.3|10564.1|10562.1|2144
1652174100000|2022-05-10 09:15:00|10564.9|10562.9|10565.6|10563.6|10565.6|10563.6|10564.9|10562.9|1849
1652174400000|2022-05-10 09:20:00|10565.3|10563.3|10565.3|10563.3|10565.6|10563.6|10564.9|10562.9|505
1652174700000|2022-05-10 09:25:00|10564.9|10562.9|10564.9|10562.9|10564.9|10562.9|10564.5|10562.5|253
1652175000000|2022-05-10 09:30:00|10564.7|10562.7|10565.3|10563.3|10565.3|10563.3|10564.1|10562.1|1317
1652175300000|2022-05-10 09:35:00|10565.1|10563.1|10565.3|10563.3|10565.3|10563.3|10564.5|10562.5|815
1652175600000|2022-05-10 09:40:00|10565.1|10563.1|10565.6|10563.6|10565.6|10563.6|10564.9|10562.9|202
1652175900000|2022-05-10 09:45:00|10566|10564|10566.4|10564.4|10567.6|10565.6|10566|10564|3139
1652176200000|2022-05-10 09:50:00|10566.8|10564.8|10568|10566|10568|10566|10566.6|10564.6|443
1652176500000|2022-05-10 09:55:00|10567.8|10565.8|10568|10566|10568.8|10566.8|10567.6|10565.6|890
1652176800000|2022-05-10 10:00:00|10568.4|10566.4|10567.6|10565.6|10569.2|10567.2|10567.6|10565.6|658
1652177100000|2022-05-10 10:05:00|10567.2|10565.2|10567.2|10565.2|10568|10566|10566.4|10564.4|541
1652177400000|2022-05-10 10:10:00|10567.4|10565.4|10566.4|10564.4|10567.6|10565.6|10566|10564|932
1652177700000|2022-05-10 10:15:00|10566.6|10564.6|10566.4|10564.4|10566.8|10564.8|10566|10564|227
1652178000000|2022-05-10 10:20:00|10566.8|10564.8|10566.4|10564.4|10566.8|10564.8|10565.3|10563.3|1053
1652178300000|2022-05-10 10:25:00|10566.8|10564.8|10566.4|10564.4|10566.8|10564.8|10566.2|10564.2|1068
1652178600000|2022-05-10 10:30:00|10566.2|10564.2|10565.6|10563.6|10566.4|10564.4|10565.3|10563.3|386
1652178900000|2022-05-10 10:35:00|10566|10564|10566.4|10564.4|10566.8|10564.8|10565.6|10563.6|289
1652179200000|2022-05-10 10:40:00|10566.2|10564.2|10566|10564|10566.4|10564.4|10566|10564|177
1652179500000|2022-05-10 10:45:00|10566.4|10564.4|10566.6|10564.6|10567.2|10565.2|10566|10564|349
1652179800000|2022-05-10 10:50:00|10566.4|10564.4|10567.2|10565.2|10568|10566|10566.4|10564.4|498
1652180100000|2022-05-10 10:55:00|10567.4|10565.4|10568.8|10566.8|10568.8|10566.8|10566.8|10564.8|1061
1652180400000|2022-05-10 11:00:00|10569|10567|10567.2|10565.2|10569.6|10567.6|10566.8|10564.8|1832
1652180700000|2022-05-10 11:05:00|10567.4|10565.4|10568|10566|10568|10566|10567.2|10565.2|1099
1652181000000|2022-05-10 11:10:00|10567.6|10565.6|10568.8|10566.8|10569.6|10567.6|10567.6|10565.6|1214
1652181300000|2022-05-10 11:15:00|10569|10567|10569.6|10567.6|10569.6|10567.6|10568.8|10566.8|960
1652181600000|2022-05-10 11:20:00|10569.2|10567.2|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|1358
1652181900000|2022-05-10 11:25:00|10569.4|10567.4|10569.2|10567.2|10569.6|10567.6|10569.2|10567.2|1845
1652182200000|2022-05-10 11:30:00|10569.4|10567.4|10568.4|10566.4|10569.6|10567.6|10568.4|10566.4|777
1652182500000|2022-05-10 11:35:00|10568.8|10566.8|10568.4|10566.4|10568.8|10566.8|10568.4|10566.4|389
1652182800000|2022-05-10 11:40:00|10568.8|10566.8|10569.2|10567.2|10569.6|10567.6|10568|10566|1193
1652183100000|2022-05-10 11:45:00|10569.4|10567.4|10569.9|10567.9|10569.9|10567.9|10568.8|10566.8|1869
1652183400000|2022-05-10 11:50:00|10569.6|10567.6|10571.5|10569.5|10571.9|10569.9|10569.6|10567.6|1801
1652183700000|2022-05-10 11:55:00|10570.7|10568.7|10568.8|10566.8|10570.7|10568.7|10568|10566|2815
1652184000000|2022-05-10 12:00:00|10569.2|10567.2|10567.2|10565.2|10569.2|10567.2|10566.8|10564.8|2571
1652184300000|2022-05-10 12:05:00|10566.4|10564.4|10567.2|10565.2|10567.4|10565.4|10565.3|10563.3|3650
1652184600000|2022-05-10 12:10:00|10567.6|10565.6|10565.3|10563.3|10567.6|10565.6|10564.1|10562.1|7354
1652184900000|2022-05-10 12:15:00|10564.9|10562.9|10567.6|10565.6|10568|10566|10564.9|10562.9|1724
1652185200000|2022-05-10 12:20:00|10568|10566|10566|10564|10568|10566|10565.6|10563.6|2040
1652185500000|2022-05-10 12:25:00|10566.2|10564.2|10568.4|10566.4|10568.8|10566.8|10566|10564|2436
1652185800000|2022-05-10 12:30:00|10568|10566|10569.6|10567.6|10569.9|10567.9|10568|10566|1447
1652186100000|2022-05-10 12:35:00|10569.2|10567.2|10572.3|10570.3|10572.3|10570.3|10569.2|10567.2|4297
1652186400000|2022-05-10 12:40:00|10571.9|10569.9|10573.1|10571.1|10573.1|10571.1|10571.1|10569.1|2930
1652186700000|2022-05-10 12:45:00|10572.9|10570.9|10575.4|10573.4|10575.8|10573.8|10572.7|10570.7|3295
1652187000000|2022-05-10 12:50:00|10575|10573|10574.6|10572.6|10575.4|10573.4|10573.5|10571.5|3930
1652187300000|2022-05-10 12:55:00|10574.2|10572.2|10573.1|10571.1|10574.6|10572.6|10572.7|10570.7|1831
1652187600000|2022-05-10 13:00:00|10573.5|10571.5|10571.9|10569.9|10573.9|10571.9|10571.5|10569.5|3545
1652187900000|2022-05-10 13:05:00|10571.5|10569.5|10571.9|10569.9|10571.9|10569.9|10570.3|10568.3|2795
1652188200000|2022-05-10 13:10:00|10571.7|10569.7|10571.1|10569.1|10573.5|10571.5|10571.1|10569.1|2771
1652188500000|2022-05-10 13:15:00|10571.5|10569.5|10569.6|10567.6|10571.5|10569.5|10569.6|10567.6|1924
1652188800000|2022-05-10 13:20:00|10569.2|10567.2|10567.6|10565.6|10569.9|10567.9|10567.2|10565.2|1665
1652189100000|2022-05-10 13:25:00|10567.8|10565.8|10568|10566|10569.2|10567.2|10567.6|10565.6|1737
1652189400000|2022-05-10 13:30:00|10568.4|10566.4|10568.4|10566.4|10568.4|10566.4|10566.4|10564.4|4139
1652189700000|2022-05-10 13:35:00|10568.8|10566.8|10568|10566|10569.2|10567.2|10568|10566|1925
1652190000000|2022-05-10 13:40:00|10567.6|10565.6|10569.9|10567.9|10570.3|10568.3|10567.6|10565.6|1069
1652190300000|2022-05-10 13:45:00|10570.1|10568.1|10569.9|10567.9|10571.1|10569.1|10568.4|10566.4|1212
1652190600000|2022-05-10 13:50:00|10570.3|10568.3|10568.4|10566.4|10570.7|10568.7|10568|10566|3142
1652190900000|2022-05-10 13:55:00|10568|10566|10568.8|10566.8|10569.2|10567.2|10567.2|10565.2|2119
1652191200000|2022-05-10 14:00:00|10568.4|10566.4|10568|10566|10568.4|10566.4|10567.2|10565.2|2336
1652191500000|2022-05-10 14:05:00|10567.8|10565.8|10568.8|10566.8|10569.2|10567.2|10567.6|10565.6|2286
1652191800000|2022-05-10 14:10:00|10568.6|10566.6|10568.8|10566.8|10569.2|10567.2|10567.6|10565.6|2461
1652192100000|2022-05-10 14:15:00|10569.2|10567.2|10569.9|10567.9|10570.3|10568.3|10569.2|10567.2|1642
1652192400000|2022-05-10 14:20:00|10570.3|10568.3|10568.4|10566.4|10570.3|10568.3|10568|10566|1563
1652192700000|2022-05-10 14:25:00|10568.8|10566.8|10568.4|10566.4|10569.2|10567.2|10568.4|10566.4|2579
1652193000000|2022-05-10 14:30:00|10568.8|10566.8|10568|10566|10568.8|10566.8|10567.2|10565.2|3700
1652193300000|2022-05-10 14:35:00|10567.6|10565.6|10567.2|10565.2|10568|10566|10566.8|10564.8|2914
1652193600000|2022-05-10 14:40:00|10566.8|10564.8|10564.9|10562.9|10566.8|10564.8|10564.5|10562.5|5252
1652193900000|2022-05-10 14:45:00|10564.5|10562.5|10565.3|10563.3|10565.3|10563.3|10564.1|10562.1|3540
1652194200000|2022-05-10 14:50:00|10565.5|10563.5|10564.1|10562.1|10565.6|10563.6|10563.7|10561.7|2008
1652194500000|2022-05-10 14:55:00|10564.5|10562.5|10564.5|10562.5|10564.5|10562.5|10563.7|10561.7|2586
1652194800000|2022-05-10 15:00:00|10564.9|10562.9|10563.7|10561.7|10564.9|10562.9|10563.3|10561.3|2838
1652195100000|2022-05-10 15:05:00|10562.9|10560.9|10560.4|10558.4|10563.1|10561.1|10558.6|10556.6|6864
1652195400000|2022-05-10 15:10:00|10560.6|10558.6|10562.5|10560.5|10562.9|10560.9|10560.6|10558.6|3210
1652195700000|2022-05-10 15:15:00|10562.7|10560.7|10563.3|10561.3|10563.7|10561.7|10562.1|10560.1|2556
1652196000000|2022-05-10 15:20:00|10562.9|10560.9|10563.3|10561.3|10563.7|10561.7|10562.7|10560.7|1697
1652196300000|2022-05-10 15:25:00|10562.9|10560.9|10562.5|10560.5|10563.7|10561.7|10562.5|10560.5|3160
1652196600000|2022-05-10 15:30:00|10562.9|10560.9|10562.1|10560.1|10563.3|10561.3|10562.1|10560.1|1927
1652196900000|2022-05-10 15:35:00|10562.5|10560.5|10562.5|10560.5|10563.7|10561.7|10562.1|10560.1|2193
1652197200000|2022-05-10 15:40:00|10562.3|10560.3|10562.5|10560.5|10562.5|10560.5|10561.4|10559.4|2434
1652197500000|2022-05-10 15:45:00|10562.1|10560.1|10564.1|10562.1|10564.1|10562.1|10562.1|10560.1|3220
1652197800000|2022-05-10 15:50:00|10564.5|10562.5|10564.5|10562.5|10565.6|10563.6|10564.5|10562.5|2769
1652198100000|2022-05-10 15:55:00|10564.1|10562.1|10564.9|10562.9|10565.3|10563.3|10563.3|10561.3|1504
1652198400000|2022-05-10 16:00:00|10565.3|10563.3|10566.4|10564.4|10566.8|10564.8|10564.9|10562.9|1915
1652198700000|2022-05-10 16:05:00|10566.6|10564.6|10566.8|10564.8|10567.2|10565.2|10566.4|10564.4|1288
1652199000000|2022-05-10 16:10:00|10567.2|10565.2|10568.4|10566.4|10568.4|10566.4|10567.2|10565.2|1251
1652199300000|2022-05-10 16:15:00|10568|10566|10568.8|10566.8|10568.8|10566.8|10567.6|10565.6|1119
1652199600000|2022-05-10 16:20:00|10568.4|10566.4|10566.4|10564.4|10568.8|10566.8|10566.4|10564.4|1066
1652199900000|2022-05-10 16:25:00|10566|10564|10564.9|10562.9|10566|10564|10564.5|10562.5|2469
1652200200000|2022-05-10 16:30:00|10565.3|10563.3|10565.6|10563.6|10566|10564|10564.9|10562.9|917
1652200500000|2022-05-10 16:35:00|10566|10564|10566.4|10564.4|10566.4|10564.4|10565.6|10563.6|1213
1652200800000|2022-05-10 16:40:00|10566.8|10564.8|10568|10566|10568|10566|10566.4|10564.4|979
1652201100000|2022-05-10 16:45:00|10567.6|10565.6|10566.8|10564.8|10567.6|10565.6|10566|10564|2111
1652201400000|2022-05-10 16:50:00|10566.4|10564.4|10566|10564|10567.6|10565.6|10566|10564|4175
1652201700000|2022-05-10 16:55:00|10566.2|10564.2|10565.3|10563.3|10566.4|10564.4|10565.3|10563.3|1668
1652202000000|2022-05-10 17:00:00|10564.9|10562.9|10564.9|10562.9|10567|10565|10564.5|10562.5|1981
1652202300000|2022-05-10 17:05:00|10565.1|10563.1|10563.7|10561.7|10565.3|10563.3|10562.9|10560.9|1600
1652202600000|2022-05-10 17:10:00|10563.5|10561.5|10562.5|10560.5|10563.7|10561.7|10562.1|10560.1|827
1652202900000|2022-05-10 17:15:00|10562.7|10560.7|10563.7|10561.7|10564.5|10562.5|10562.5|10560.5|696
1652203200000|2022-05-10 17:20:00|10563.9|10561.9|10563.3|10561.3|10564.5|10562.5|10562.9|10560.9|1010
1652203500000|2022-05-10 17:25:00|10562.9|10560.9|10564.1|10562.1|10564.5|10562.5|10562.1|10560.1|539
1652203800000|2022-05-10 17:30:00|10563.9|10561.9|10563.7|10561.7|10564.5|10562.5|10562.9|10560.9|692
1652204100000|2022-05-10 17:35:00|10563.3|10561.3|10563.9|10561.9|10563.9|10561.9|10562.9|10560.9|1350
1652204400000|2022-05-10 17:40:00|10563.7|10561.7|10563.3|10561.3|10564.1|10562.1|10563.1|10561.1|490
1652204700000|2022-05-10 17:45:00|10563.7|10561.7|10564.9|10562.9|10564.9|10562.9|10563.7|10561.7|1094
1652205000000|2022-05-10 17:50:00|10564.7|10562.7|10563.3|10561.3|10565.3|10563.3|10563.3|10561.3|1565
1652205300000|2022-05-10 17:55:00|10562.9|10560.9|10564.5|10562.5|10564.5|10562.5|10562.5|10560.5|1028
1652205600000|2022-05-10 18:00:00|10564.3|10562.3|10564.9|10562.9|10565.3|10563.3|10564.1|10562.1|1540
1652205900000|2022-05-10 18:05:00|10564.5|10562.5|10564.9|10562.9|10565.6|10563.6|10564.5|10562.5|810
1652206200000|2022-05-10 18:10:00|10564.5|10562.5|10564.5|10562.5|10565.3|10563.3|10564.5|10562.5|1237
1652206500000|2022-05-10 18:15:00|10564.9|10562.9|10564.9|10562.9|10565.3|10563.3|10564.5|10562.5|1380
1652206800000|2022-05-10 18:20:00|10565.1|10563.1|10566|10564|10566.4|10564.4|10564.9|10562.9|729
1652207100000|2022-05-10 18:25:00|10565.6|10563.6|10565.6|10563.6|10566.4|10564.4|10565.6|10563.6|2256
1652207400000|2022-05-10 18:30:00|10565.5|10563.5|10565.3|10563.3|10566|10564|10564.9|10562.9|998
1652207700000|2022-05-10 18:35:00|10564.9|10562.9|10564.1|10562.1|10565.3|10563.3|10564.1|10562.1|2056
1652208000000|2022-05-10 18:40:00|10564.5|10562.5|10562.9|10560.9|10564.5|10562.5|10562.5|10560.5|1903
1652208300000|2022-05-10 18:45:00|10563.3|10561.3|10563.3|10561.3|10564.1|10562.1|10562.5|10560.5|1190
1652208600000|2022-05-10 18:50:00|10562.9|10560.9|10562.3|10560.3|10563.3|10561.3|10561.7|10559.7|1990
1652208900000|2022-05-10 18:55:00|10562.5|10560.5|10563.3|10561.3|10563.3|10561.3|10562.1|10560.1|3467
1652209200000|2022-05-10 19:00:00|10563.7|10561.7|10563.1|10561.1|10563.7|10561.7|10562.1|10560.1|1928
1652209500000|2022-05-10 19:05:00|10562.9|10560.9|10563.7|10561.7|10564.1|10562.1|10562.9|10560.9|695
1652209800000|2022-05-10 19:10:00|10563.5|10561.5|10564.1|10562.1|10564.1|10562.1|10562.9|10560.9|1107
1652210100000|2022-05-10 19:15:00|10563.7|10561.7|10564.1|10562.1|10564.7|10562.7|10563.7|10561.7|1071
1652210400000|2022-05-10 19:20:00|10564.5|10562.5|10563.7|10561.7|10564.9|10562.9|10563.3|10561.3|1855
1652210700000|2022-05-10 19:25:00|10563.3|10561.3|10563.3|10561.3|10564.1|10562.1|10562.9|10560.9|787
1652211000000|2022-05-10 19:30:00|10563.7|10561.7|10562.9|10560.9|10563.7|10561.7|10562.9|10560.9|1018
1652211300000|2022-05-10 19:35:00|10563.3|10561.3|10564.1|10562.1|10564.5|10562.5|10562.5|10560.5|928
1652211600000|2022-05-10 19:40:00|10564.3|10562.3|10563.3|10561.3|10564.5|10562.5|10563.3|10561.3|407
1652211900000|2022-05-10 19:45:00|10562.9|10560.9|10561.7|10559.7|10563.3|10561.3|10561.4|10559.4|1440
1652212200000|2022-05-10 19:50:00|10561.9|10559.9|10562.1|10560.1|10562.5|10560.5|10561.7|10559.7|618
1652212500000|2022-05-10 19:55:00|10561.9|10559.9|10562.1|10560.1|10562.1|10560.1|10561.7|10559.7|1649
1652212800000|2022-05-10 20:00:00|10561.9|10559.9|10565.3|10563.3|10565.3|10563.3|10561.7|10559.7|2810
1652213100000|2022-05-10 20:05:00|10565.1|10563.1|10564.9|10562.9|10565.3|10563.3|10564.9|10562.9|1570
1652213400000|2022-05-10 20:10:00|10565.3|10563.3|10565.6|10563.6|10565.6|10563.6|10564.9|10562.9|419
1652213700000|2022-05-10 20:15:00|10565.5|10563.5|10564.9|10562.9|10566.2|10564.2|10564.7|10562.7|2801
1652214000000|2022-05-10 20:20:00|10565.3|10563.3|10565.3|10563.3|10565.3|10563.3|10564.5|10562.5|1211
1652214300000|2022-05-10 20:25:00|10564.9|10562.9|10564.9|10562.9|10565.6|10563.6|10564.9|10562.9|820
1652214600000|2022-05-10 20:30:00|10565.3|10563.3|10565.3|10563.3|10565.3|10563.3|10564.9|10562.9|361
1652214900000|2022-05-10 20:35:00|10564.9|10562.9|10565.3|10563.3|10565.3|10563.3|10564.9|10562.9|379
1652215200000|2022-05-10 20:40:00|10565.1|10563.1|10565.3|10563.3|10565.6|10563.6|10564.9|10562.9|1212
1652215500000|2022-05-10 20:45:00|10565.1|10563.1|10565.1|10563.1|10565.6|10563.6|10564.9|10562.9|544
1652215800000|2022-05-10 20:50:00|10564.9|10562.9|10564.5|10562.5|10564.9|10562.9|10564.1|10562.1|717
1652216100000|2022-05-10 20:55:00|10564.1|10562.1|10563.3|10561.3|10564.5|10562.5|10563.3|10561.3|481
1652220000000|2022-05-10 22:00:00|10563.5|10561.5|10565.3|10563.3|10566|10564|10563.5|10561.5|186
1652220300000|2022-05-10 22:05:00|10565.1|10563.1|10565.3|10563.3|10565.3|10563.3|10565.1|10563.1|72
1652220600000|2022-05-10 22:10:00|10565.8|10563.8|10566.2|10564.2|10566.2|10564.2|10565.8|10563.8|115
1652220900000|2022-05-10 22:15:00|10566|10564|10565.8|10563.8|10566|10564|10565.6|10563.6|66
1652221200000|2022-05-10 22:20:00|10565.6|10563.6|10565.8|10563.8|10565.8|10563.8|10565.6|10563.6|5
1652221500000|2022-05-10 22:25:00|10565.6|10563.6|10565.5|10563.5|10565.8|10563.8|10565.3|10563.3|21
1652221800000|2022-05-10 22:30:00|10565.3|10563.3|10565.6|10563.6|10566|10564|10565.3|10563.3|41
1652222100000|2022-05-10 22:35:00|10565.8|10563.8|10566.4|10564.4|10566.4|10564.4|10565.6|10563.6|20
1652222400000|2022-05-10 22:40:00|10566.6|10564.6|10566.4|10564.4|10567|10565|10566.4|10564.4|102
1652222700000|2022-05-10 22:45:00|10566|10564|10566.4|10564.4|10566.4|10564.4|10566|10564|89
1652223000000|2022-05-10 22:50:00|10566.8|10564.8|10565.6|10563.6|10566.8|10564.8|10565.5|10563.5|200
1652223300000|2022-05-10 22:55:00|10566|10564|10565.5|10563.5|10566|10564|10565.5|10563.5|65
1652223600000|2022-05-10 23:00:00|10565.3|10563.3|10566|10564|10566|10564|10565.3|10563.3|94
1652223900000|2022-05-10 23:05:00|10565.6|10563.6|10565.6|10563.6|10566|10564|10565.3|10563.3|25
1652224200000|2022-05-10 23:10:00|10565.8|10563.8|10565.6|10563.6|10566|10564|10565.6|10563.6|9
1652224500000|2022-05-10 23:15:00|10565.3|10563.3|10565.5|10563.5|10565.6|10563.6|10565.3|10563.3|46
1652224800000|2022-05-10 23:20:00|10565.6|10563.6|10566.4|10564.4|10566.4|10564.4|10565.6|10563.6|10
1652225100000|2022-05-10 23:25:00|10566|10564|10565.6|10563.6|10566|10564|10565.6|10563.6|16
1652225400000|2022-05-10 23:30:00|10565.8|10563.8|10565.6|10563.6|10566|10564|10565.3|10563.3|45
1652225700000|2022-05-10 23:35:00|10565.5|10563.5|10565.3|10563.3|10565.6|10563.6|10565.3|10563.3|19
1652226000000|2022-05-10 23:40:00|10565.1|10563.1|10565.1|10563.1|10565.3|10563.3|10564.5|10562.5|170
1652226300000|2022-05-10 23:45:00|10565.3|10563.3|10564.3|10562.3|10565.3|10563.3|10564.1|10562.1|77
1652226600000|2022-05-10 23:50:00|10564.1|10562.1|10564.7|10562.7|10564.9|10562.9|10563.3|10561.3|285
1652226900000|2022-05-10 23:55:00|10564.5|10562.5|10564.5|10562.5|10564.9|10562.9|10564.5|10562.5|74
1652227200000|2022-05-11 00:00:00|10564.1|10562.1|10564.9|10562.9|10564.9|10562.9|10563.7|10561.7|499
1652227500000|2022-05-11 00:05:00|10564.7|10562.7|10563.3|10561.3|10564.7|10562.7|10563.3|10561.3|208
1652227800000|2022-05-11 00:10:00|10562.9|10560.9|10563.7|10561.7|10563.9|10561.9|10562.5|10560.5|408
1652228100000|2022-05-11 00:15:00|10563.9|10561.9|10564.1|10562.1|10564.1|10562.1|10562.7|10560.7|124
1652228400000|2022-05-11 00:20:00|10563.7|10561.7|10563.1|10561.1|10564.1|10562.1|10562.9|10560.9|316
1652228700000|2022-05-11 00:25:00|10562.9|10560.9|10563.7|10561.7|10563.7|10561.7|10562.9|10560.9|147
1652229000000|2022-05-11 00:30:00|10564.1|10562.1|10564.7|10562.7|10564.9|10562.9|10564.1|10562.1|492
1652229300000|2022-05-11 00:35:00|10564.9|10562.9|10565.3|10563.3|10565.3|10563.3|10564.5|10562.5|191
1652229600000|2022-05-11 00:40:00|10565.5|10563.5|10564.9|10562.9|10565.8|10563.8|10564.9|10562.9|183
1652229900000|2022-05-11 00:45:00|10564.7|10562.7|10565.6|10563.6|10565.6|10563.6|10563.9|10561.9|271
1652230200000|2022-05-11 00:50:00|10565.5|10563.5|10564.1|10562.1|10565.6|10563.6|10564.1|10562.1|261
1652230500000|2022-05-11 00:55:00|10564.3|10562.3|10564.5|10562.5|10564.9|10562.9|10563.7|10561.7|251
1652230800000|2022-05-11 01:00:00|10564.3|10562.3|10564.1|10562.1|10564.9|10562.9|10564.1|10562.1|113
1652231100000|2022-05-11 01:05:00|10563.9|10561.9|10564.1|10562.1|10564.5|10562.5|10563.7|10561.7|500
1652231400000|2022-05-11 01:10:00|10564.3|10562.3|10564.5|10562.5|10564.5|10562.5|10563.7|10561.7|64
1652231700000|2022-05-11 01:15:00|10564.1|10562.1|10563.7|10561.7|10564.5|10562.5|10563.7|10561.7|173
1652232000000|2022-05-11 01:20:00|10564.1|10562.1|10563.7|10561.7|10564.1|10562.1|10563.7|10561.7|21
1652232300000|2022-05-11 01:25:00|10564.1|10562.1|10563.3|10561.3|10564.1|10562.1|10563.3|10561.3|48
1652232600000|2022-05-11 01:30:00|10563.5|10561.5|10562.5|10560.5|10563.5|10561.5|10562.5|10560.5|131
1652232900000|2022-05-11 01:35:00|10562.9|10560.9|10563.7|10561.7|10563.7|10561.7|10562.5|10560.5|185
1652233200000|2022-05-11 01:40:00|10563.5|10561.5|10563.3|10561.3|10563.7|10561.7|10562.5|10560.5|245
1652233500000|2022-05-11 01:45:00|10563.5|10561.5|10562.9|10560.9|10563.7|10561.7|10562.9|10560.9|174
1652233800000|2022-05-11 01:50:00|10563.1|10561.1|10563.3|10561.3|10563.3|10561.3|10562.9|10560.9|67
1652234100000|2022-05-11 01:55:00|10563.1|10561.1|10562.9|10560.9|10563.3|10561.3|10562.9|10560.9|71
1652234400000|2022-05-11 02:00:00|10563.1|10561.1|10562.9|10560.9|10563.3|10561.3|10562.9|10560.9|285
1652234700000|2022-05-11 02:05:00|10563.3|10561.3|10562.5|10560.5|10563.3|10561.3|10562.5|10560.5|357
1652235000000|2022-05-11 02:10:00|10562.7|10560.7|10562.5|10560.5|10562.7|10560.7|10562.5|10560.5|40
1652235300000|2022-05-11 02:15:00|10562.7|10560.7|10562.9|10560.9|10563.3|10561.3|10562.5|10560.5|163
1652235600000|2022-05-11 02:20:00|10562.5|10560.5|10562.5|10560.5|10562.5|10560.5|10562.1|10560.1|248
1652235900000|2022-05-11 02:25:00|10562.1|10560.1|10562.9|10560.9|10562.9|10560.9|10562.1|10560.1|75
1652236200000|2022-05-11 02:30:00|10563.1|10561.1|10562.9|10560.9|10563.1|10561.1|10562.9|10560.9|131
1652236500000|2022-05-11 02:35:00|10563.1|10561.1|10563.7|10561.7|10563.7|10561.7|10563.1|10561.1|143
1652236800000|2022-05-11 02:40:00|10564.1|10562.1|10564.5|10562.5|10564.5|10562.5|10563.7|10561.7|637
1652237100000|2022-05-11 02:45:00|10564.3|10562.3|10564.5|10562.5|10564.5|10562.5|10564.1|10562.1|43
1652237400000|2022-05-11 02:50:00|10564.3|10562.3|10564.1|10562.1|10564.5|10562.5|10563.3|10561.3|242
1652237700000|2022-05-11 02:55:00|10563.7|10561.7|10563.7|10561.7|10563.9|10561.9|10563.7|10561.7|35
1652238000000|2022-05-11 03:00:00|10563.9|10561.9|10563.7|10561.7|10563.9|10561.9|10562.9|10560.9|382
1652238300000|2022-05-11 03:05:00|10563.5|10561.5|10563.3|10561.3|10563.7|10561.7|10563.3|10561.3|260
1652238600000|2022-05-11 03:10:00|10563.7|10561.7|10563.7|10561.7|10564.1|10562.1|10563.7|10561.7|281
1652238900000|2022-05-11 03:15:00|10563.5|10561.5|10564.1|10562.1|10564.1|10562.1|10563.3|10561.3|131
1652239200000|2022-05-11 03:20:00|10564.5|10562.5|10563.7|10561.7|10564.5|10562.5|10563.7|10561.7|491
1652239500000|2022-05-11 03:25:00|10564.1|10562.1|10563.7|10561.7|10564.1|10562.1|10563.7|10561.7|264
1652239800000|2022-05-11 03:30:00|10563.9|10561.9|10562.9|10560.9|10563.9|10561.9|10562.9|10560.9|392
1652240100000|2022-05-11 03:35:00|10563.3|10561.3|10563.7|10561.7|10563.7|10561.7|10562.9|10560.9|319
1652240400000|2022-05-11 03:40:00|10563.5|10561.5|10563.7|10561.7|10564.1|10562.1|10563.3|10561.3|126
1652240700000|2022-05-11 03:45:00|10564.1|10562.1|10562.9|10560.9|10564.1|10562.1|10562.9|10560.9|243
1652241000000|2022-05-11 03:50:00|10562.5|10560.5|10561.7|10559.7|10562.9|10560.9|10561.7|10559.7|315
1652241300000|2022-05-11 03:55:00|10561.5|10559.5|10561.7|10559.7|10561.7|10559.7|10561.2|10559.2|384
1652241600000|2022-05-11 04:00:00|10562.1|10560.1|10562.9|10560.9|10562.9|10560.9|10562.1|10560.1|305
1652241900000|2022-05-11 04:05:00|10562.7|10560.7|10562.5|10560.5|10562.9|10560.9|10562.5|10560.5|156
1652242200000|2022-05-11 04:10:00|10562.1|10560.1|10561.4|10559.4|10562.1|10560.1|10561.4|10559.4|458
1652242500000|2022-05-11 04:15:00|10561.7|10559.7|10561.4|10559.4|10561.7|10559.7|10561.4|10559.4|255
1652242800000|2022-05-11 04:20:00|10561|10559|10560.6|10558.6|10561|10559|10560.6|10558.6|1347
1652243100000|2022-05-11 04:25:00|10560.8|10558.8|10560.6|10558.6|10561|10559|10560.6|10558.6|3227
1652243400000|2022-05-11 04:30:00|10561|10559|10560.6|10558.6|10561|10559|10560.6|10558.6|180
1652243700000|2022-05-11 04:35:00|10561|10559|10561|10559|10561.4|10559.4|10561|10559|839
1652244000000|2022-05-11 04:40:00|10561.2|10559.2|10561.4|10559.4|10561.7|10559.7|10561.2|10559.2|245
1652244300000|2022-05-11 04:45:00|10561.7|10559.7|10562.1|10560.1|10562.1|10560.1|10561.7|10559.7|117
1652244600000|2022-05-11 04:50:00|10561.9|10559.9|10562.1|10560.1|10562.5|10560.5|10561.7|10559.7|185
1652244900000|2022-05-11 04:55:00|10561.7|10559.7|10562.1|10560.1|10562.1|10560.1|10561.7|10559.7|32
1652245200000|2022-05-11 05:00:00|||||||||12
1652245500000|2022-05-11 05:05:00|10561.7|10559.7|10561.4|10559.4|10561.7|10559.7|10561.4|10559.4|158
1652245800000|2022-05-11 05:10:00|10561.5|10559.5|10561.7|10559.7|10561.7|10559.7|10561.4|10559.4|76
1652246100000|2022-05-11 05:15:00|10562.1|10560.1|10563.7|10561.7|10563.7|10561.7|10562.1|10560.1|491
1652246400000|2022-05-11 05:20:00|10563.5|10561.5|10562.9|10560.9|10563.9|10561.9|10562.9|10560.9|427
1652246700000|2022-05-11 05:25:00|10562.5|10560.5|10562.1|10560.1|10562.5|10560.5|10562.1|10560.1|112
1652247000000|2022-05-11 05:30:00|10561.7|10559.7|10561.7|10559.7|10562.1|10560.1|10561.7|10559.7|26
1652247300000|2022-05-11 05:35:00|10561.9|10559.9|10562.1|10560.1|10562.3|10560.3|10561.7|10559.7|60
1652247600000|2022-05-11 05:40:00|10561.9|10559.9|10561.4|10559.4|10562.1|10560.1|10561.4|10559.4|194
1652247900000|2022-05-11 05:45:00|10561|10559|10561|10559|10561.5|10559.5|10560.6|10558.6|341
1652248200000|2022-05-11 05:50:00|10560.6|10558.6|10561.4|10559.4|10561.7|10559.7|10560.6|10558.6|136
1652248500000|2022-05-11 05:55:00|10561|10559|10561.2|10559.2|10561.4|10559.4|10560.6|10558.6|292
1652248800000|2022-05-11 06:00:00|10561|10559|10560.6|10558.6|10561.4|10559.4|10560.6|10558.6|175
1652249100000|2022-05-11 06:05:00|10560.2|10558.2|10561|10559|10561|10559|10559.8|10557.8|763
1652249400000|2022-05-11 06:10:00|10560.8|10558.8|10561.7|10559.7|10562.1|10560.1|10560.6|10558.6|493
1652249700000|2022-05-11 06:15:00|10561.9|10559.9|10562.9|10560.9|10562.9|10560.9|10561.7|10559.7|256
1652250000000|2022-05-11 06:20:00|10563.3|10561.3|10565.3|10563.3|10565.6|10563.6|10562.9|10560.9|906
1652250300000|2022-05-11 06:25:00|10565.6|10563.6|10564.1|10562.1|10566|10564|10563.7|10561.7|701
1652250600000|2022-05-11 06:30:00|10563.9|10561.9|10564.9|10562.9|10565.6|10563.6|10563.3|10561.3|787
1652250900000|2022-05-11 06:35:00|10565.1|10563.1|10564.5|10562.5|10565.3|10563.3|10564.1|10562.1|414
1652251200000|2022-05-11 06:40:00|10564.7|10562.7|10566.6|10564.6|10566.6|10564.6|10564.5|10562.5|578
1652251500000|2022-05-11 06:45:00|10566.4|10564.4|10565.6|10563.6|10566.8|10564.8|10565.3|10563.3|794
1652251800000|2022-05-11 06:50:00|10565.5|10563.5|10566|10564|10566.4|10564.4|10565.3|10563.3|652
1652252100000|2022-05-11 06:55:00|10566.2|10564.2|10566.4|10564.4|10566.8|10564.8|10565.6|10563.6|529
1652252400000|2022-05-11 07:00:00|10566.2|10564.2|10566|10564|10566.4|10564.4|10565.6|10563.6|521
1652252700000|2022-05-11 07:05:00|10566.4|10564.4|10565.6|10563.6|10566.4|10564.4|10565.3|10563.3|437
1652253000000|2022-05-11 07:10:00|10565.8|10563.8|10567.6|10565.6|10567.6|10565.6|10565.8|10563.8|884
1652253300000|2022-05-11 07:15:00|10567.2|10565.2|10568|10566|10568.4|10566.4|10567.2|10565.2|1249
1652253600000|2022-05-11 07:20:00|10568.4|10566.4|10568|10566|10568.4|10566.4|10567.2|10565.2|1078
1652253900000|2022-05-11 07:25:00|10567.6|10565.6|10567.2|10565.2|10568|10566|10566.8|10564.8|966
1652254200000|2022-05-11 07:30:00|10567.4|10565.4|10567.6|10565.6|10567.8|10565.8|10567|10565|347
1652254500000|2022-05-11 07:35:00|10568|10566|10567.6|10565.6|10568.4|10566.4|10567.6|10565.6|679
1652254800000|2022-05-11 07:40:00|10567.8|10565.8|10568.4|10566.4|10569.2|10567.2|10567.8|10565.8|727
1652255100000|2022-05-11 07:45:00|10568.6|10566.6|10569.6|10567.6|10569.9|10567.9|10568.6|10566.6|1536
1652255400000|2022-05-11 07:50:00|10569.8|10567.8|10569.6|10567.6|10570.7|10568.7|10569.2|10567.2|739
1652255700000|2022-05-11 07:55:00|10569.8|10567.8|10568.8|10566.8|10569.9|10567.9|10568.8|10566.8|966
1652256000000|2022-05-11 08:00:00|10569.2|10567.2|10568.4|10566.4|10569.6|10567.6|10568.4|10566.4|895
1652256300000|2022-05-11 08:05:00|10568|10566|10568|10566|10568.4|10566.4|10567.4|10565.4|480
1652256600000|2022-05-11 08:10:00|10568.4|10566.4|10568|10566|10568.4|10566.4|10567.4|10565.4|1490
1652256900000|2022-05-11 08:15:00|10568.4|10566.4|10568.8|10566.8|10569|10567|10568|10566|159
1652257200000|2022-05-11 08:20:00|10568.6|10566.6|10568|10566|10569.2|10567.2|10568|10566|416
1652257500000|2022-05-11 08:25:00|10568.4|10566.4|10568.4|10566.4|10568.8|10566.8|10568.2|10566.2|459
1652257800000|2022-05-11 08:30:00|10568|10566|10568|10566|10568.4|10566.4|10568|10566|313
1652258100000|2022-05-11 08:35:00|10567.8|10565.8|10568.4|10566.4|10568.8|10566.8|10567.2|10565.2|337
1652258400000|2022-05-11 08:40:00|10568.6|10566.6|10568.4|10566.4|10568.6|10566.6|10568|10566|638
1652258700000|2022-05-11 08:45:00|10568.6|10566.6|10568.4|10566.4|10568.8|10566.8|10568|10566|347
1652259000000|2022-05-11 08:50:00|10568.2|10566.2|10569|10567|10569.2|10567.2|10568|10566|436
1652259300000|2022-05-11 08:55:00|10568.8|10566.8|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|328
1652259600000|2022-05-11 09:00:00|10569|10567|10569.2|10567.2|10569.9|10567.9|10568.8|10566.8|247
1652259900000|2022-05-11 09:05:00|10569.6|10567.6|10569.2|10567.2|10569.9|10567.9|10569.2|10567.2|202
1652260200000|2022-05-11 09:10:00|10569.6|10567.6|10571.9|10569.9|10571.9|10569.9|10569.6|10567.6|507
1652260500000|2022-05-11 09:15:00|10571.5|10569.5|10571.7|10569.7|10572.7|10570.7|10571.5|10569.5|753
1652260800000|2022-05-11 09:20:00|10571.5|10569.5|10570.7|10568.7|10572.3|10570.3|10570.3|10568.3|499
1652261100000|2022-05-11 09:25:00|10571.1|10569.1|10569.6|10567.6|10571.1|10569.1|10569.6|10567.6|752
1652261400000|2022-05-11 09:30:00|10569.8|10567.8|10568.8|10566.8|10570.3|10568.3|10568.8|10566.8|356
1652261700000|2022-05-11 09:35:00|10568.6|10566.6|10567.6|10565.6|10568.8|10566.8|10567.2|10565.2|1771
1652262000000|2022-05-11 09:40:00|10567.4|10565.4|10567.2|10565.2|10567.6|10565.6|10566.4|10564.4|1036
1652262300000|2022-05-11 09:45:00|10567.4|10565.4|10567.6|10565.6|10568.4|10566.4|10567.2|10565.2|189
1652262600000|2022-05-11 09:50:00|10568|10566|10568|10566|10568|10566|10567.6|10565.6|7181
1652262900000|2022-05-11 09:55:00|10568.4|10566.4|10567.6|10565.6|10569.2|10567.2|10567.6|10565.6|727
1652263200000|2022-05-11 10:00:00|10567.8|10565.8|10568.4|10566.4|10568.4|10566.4|10567.6|10565.6|276
1652263500000|2022-05-11 10:05:00|10568.8|10566.8|10567.8|10565.8|10568.8|10566.8|10567.8|10565.8|576
1652263800000|2022-05-11 10:10:00|10568|10566|10568|10566|10568.8|10566.8|10567.6|10565.6|710
1652264100000|2022-05-11 10:15:00|10567.6|10565.6|10567.2|10565.2|10567.6|10565.6|10566.8|10564.8|654
1652264400000|2022-05-11 10:20:00|10566.8|10564.8|10567.6|10565.6|10567.8|10565.8|10566.8|10564.8|355
1652264700000|2022-05-11 10:25:00|10568|10566|10568.4|10566.4|10568.4|10566.4|10568|10566|198
1652265000000|2022-05-11 10:30:00|10568.2|10566.2|10568.8|10566.8|10568.8|10566.8|10568|10566|1339
1652265300000|2022-05-11 10:35:00|10569|10567|10569.6|10567.6|10569.6|10567.6|10568.8|10566.8|675
1652265600000|2022-05-11 10:40:00|10569.9|10567.9|10570.7|10568.7|10570.7|10568.7|10569.9|10567.9|505
1652265900000|2022-05-11 10:45:00|10570.3|10568.3|10570.7|10568.7|10571.1|10569.1|10570.3|10568.3|892
1652266200000|2022-05-11 10:50:00|10571.1|10569.1|10571.3|10569.3|10571.5|10569.5|10570.7|10568.7|554
1652266500000|2022-05-11 10:55:00|10571.5|10569.5|10570.3|10568.3|10571.5|10569.5|10570.1|10568.1|1014
1652266800000|2022-05-11 11:00:00|10570.7|10568.7|10570.3|10568.3|10570.7|10568.7|10569.9|10567.9|489
1652267100000|2022-05-11 11:05:00|10569.9|10567.9|10570.1|10568.1|10570.3|10568.3|10569.6|10567.6|543
1652267400000|2022-05-11 11:10:00|10569.9|10567.9|10569.2|10567.2|10570.3|10568.3|10569.2|10567.2|430
1652267700000|2022-05-11 11:15:00|10568.8|10566.8|10570.3|10568.3|10570.3|10568.3|10568.8|10566.8|1219
1652268000000|2022-05-11 11:20:00|10569.9|10567.9|10570.3|10568.3|10571.1|10569.1|10569.9|10567.9|994
1652268300000|2022-05-11 11:25:00|10569.9|10567.9|10569.2|10567.2|10569.9|10567.9|10569.2|10567.2|687
1652268600000|2022-05-11 11:30:00|10569.6|10567.6|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|1619
1652268900000|2022-05-11 11:35:00|10569.6|10567.6|10568|10566|10569.6|10567.6|10568|10566|555
1652269200000|2022-05-11 11:40:00|10568.4|10566.4|10567.4|10565.4|10568.4|10566.4|10567.2|10565.2|885
1652269500000|2022-05-11 11:45:00|10567.6|10565.6|10568|10566|10568|10566|10566.4|10564.4|1086
1652269800000|2022-05-11 11:50:00|10568.4|10566.4|10566.8|10564.8|10568.4|10566.4|10566.8|10564.8|947
1652270100000|2022-05-11 11:55:00|10567.2|10565.2|10566.8|10564.8|10568|10566|10566.4|10564.4|807
1652270400000|2022-05-11 12:00:00|10567|10565|10566.8|10564.8|10567.6|10565.6|10566|10564|1079
1652270700000|2022-05-11 12:05:00|10566.6|10564.6|10565.1|10563.1|10566.8|10564.8|10564.9|10562.9|2382
1652271000000|2022-05-11 12:10:00|10565.3|10563.3|10565.6|10563.6|10566|10564|10564.9|10562.9|1073
1652271300000|2022-05-11 12:15:00|10565.3|10563.3|10563.7|10561.7|10565.3|10563.3|10562.9|10560.9|1986
1652271600000|2022-05-11 12:20:00|10564.1|10562.1|10565.6|10563.6|10566|10564|10564.1|10562.1|2668
1652271900000|2022-05-11 12:25:00|10565.3|10563.3|10562.3|10560.3|10566|10564|10560.8|10558.8|2839
1652272200000|2022-05-11 12:30:00|10561.9|10559.9|10549.6|10547.6|10561.9|10559.9|10542.6|10540.6|12739
1652272500000|2022-05-11 12:35:00|10550|10548|10544.6|10542.6|10550|10548|10541.8|10539.8|13412
1652272800000|2022-05-11 12:40:00|10544.4|10542.4|10544.9|10542.9|10545.7|10543.7|10541.8|10539.8|9320
1652273100000|2022-05-11 12:45:00|10544.8|10542.8|10544.9|10542.9|10546.5|10544.5|10544.2|10542.2|10664
1652273400000|2022-05-11 12:50:00|10544.6|10542.6|10544.2|10542.2|10546.1|10544.1|10543.4|10541.4|8964
1652273700000|2022-05-11 12:55:00|10544.4|10542.4|10541|10539|10544.9|10542.9|10541|10539|10577
1652274000000|2022-05-11 13:00:00|10541.2|10539.2|10544.2|10542.2|10544.6|10542.6|10539.9|10537.9|7173
1652274300000|2022-05-11 13:05:00|10544.4|10542.4|10546.9|10544.9|10546.9|10544.9|10544.2|10542.2|5288
1652274600000|2022-05-11 13:10:00|10547.3|10545.3|10546.5|10544.5|10548.5|10546.5|10545.3|10543.3|5535
1652274900000|2022-05-11 13:15:00|10546.7|10544.7|10549.2|10547.2|10549.2|10547.2|10546.5|10544.5|5107
1652275200000|2022-05-11 13:20:00|10548.9|10546.9|10551.2|10549.2|10552|10550|10548.9|10546.9|6760
1652275500000|2022-05-11 13:25:00|10550.8|10548.8|10551.6|10549.6|10552.8|10550.8|10550.4|10548.4|6536
1652275800000|2022-05-11 13:30:00|10551.2|10549.2|10550|10548|10552.4|10550.4|10549.2|10547.2|5776
1652276100000|2022-05-11 13:35:00|10549.8|10547.8|10551.6|10549.6|10551.6|10549.6|10549.2|10547.2|5372
1652276400000|2022-05-11 13:40:00|10552|10550|10551.6|10549.6|10554.7|10552.7|10551.6|10549.6|7996
1652276700000|2022-05-11 13:45:00|10551.8|10549.8|10555.9|10553.9|10555.9|10553.9|10551.2|10549.2|5868
1652277000000|2022-05-11 13:50:00|10555.7|10553.7|10551.6|10549.6|10556.7|10554.7|10550.8|10548.8|8334
1652277300000|2022-05-11 13:55:00|10552|10550|10548.9|10546.9|10552|10550|10548.9|10546.9|4850
1652277600000|2022-05-11 14:00:00|10549.2|10547.2|10549.2|10547.2|10549.6|10547.6|10548.1|10546.1|4594
1652277900000|2022-05-11 14:05:00|10549|10547|10546.9|10544.9|10549.6|10547.6|10546.9|10544.9|4037
1652278200000|2022-05-11 14:10:00|10546.7|10544.7|10546.1|10544.1|10547.7|10545.7|10544.9|10542.9|5848
1652278500000|2022-05-11 14:15:00|10545.7|10543.7|10546.9|10544.9|10547.7|10545.7|10545.7|10543.7|1646
1652278800000|2022-05-11 14:20:00|10546.5|10544.5|10547.3|10545.3|10548.1|10546.1|10546.1|10544.1|5222
1652279100000|2022-05-11 14:25:00|10546.9|10544.9|10546.9|10544.9|10547.7|10545.7|10546.5|10544.5|2973
1652279400000|2022-05-11 14:30:00|10547.1|10545.1|10546.9|10544.9|10547.7|10545.7|10546.9|10544.9|1365
1652279700000|2022-05-11 14:35:00|10547.3|10545.3|10547.7|10545.7|10548.1|10546.1|10546.1|10544.1|4142
1652280000000|2022-05-11 14:40:00|10548.1|10546.1|10548.9|10546.9|10549.6|10547.6|10547.7|10545.7|3367
1652280300000|2022-05-11 14:45:00|10549.2|10547.2|10548.5|10546.5|10549.2|10547.2|10548.1|10546.1|3397
1652280600000|2022-05-11 14:50:00|10548.9|10546.9|10548.1|10546.1|10549.6|10547.6|10547.7|10545.7|2674
1652280900000|2022-05-11 14:55:00|10548.5|10546.5|10548.9|10546.9|10550|10548|10548.5|10546.5|1198
1652281200000|2022-05-11 15:00:00|10548.5|10546.5|10547.7|10545.7|10548.5|10546.5|10546.1|10544.1|3142
1652281500000|2022-05-11 15:05:00|10547.5|10545.5|10547.3|10545.3|10548.1|10546.1|10547.3|10545.3|2332
1652281800000|2022-05-11 15:10:00|10547.5|10545.5|10548.9|10546.9|10548.9|10546.9|10547.3|10545.3|2186
1652282100000|2022-05-11 15:15:00|10549.2|10547.2|10548.9|10546.9|10550|10548|10548.5|10546.5|2741
1652282400000|2022-05-11 15:20:00|10548.7|10546.7|10549.2|10547.2|10550.4|10548.4|10548.5|10546.5|2726
1652282700000|2022-05-11 15:25:00|10549.6|10547.6|10549.6|10547.6|10550|10548|10547.7|10545.7|2989
1652283000000|2022-05-11 15:30:00|10549.4|10547.4|10552|10550|10552.6|10550.6|10549.2|10547.2|4401
1652283300000|2022-05-11 15:35:00|10552.4|10550.4|10552.4|10550.4|10554.3|10552.3|10552|10550|1974
1652283600000|2022-05-11 15:40:00|10552.8|10550.8|10553.1|10551.1|10553.5|10551.5|10552|10550|1481
1652283900000|2022-05-11 15:45:00|10553|10551|10552.8|10550.8|10553.3|10551.3|10552|10550|1644
1652284200000|2022-05-11 15:50:00|10553.1|10551.1|10552.4|10550.4|10554.3|10552.3|10552.4|10550.4|2166
1652284500000|2022-05-11 15:55:00|10552.8|10550.8|10553.1|10551.1|10553.5|10551.5|10552.4|10550.4|2157
1652284800000|2022-05-11 16:00:00|10553|10551|10552.8|10550.8|10553.1|10551.1|10552.2|10550.2|1763
1652285100000|2022-05-11 16:05:00|10552.6|10550.6|10553.5|10551.5|10553.9|10551.9|10552.4|10550.4|1999
1652285400000|2022-05-11 16:10:00|10553.9|10551.9|10553.5|10551.5|10554.7|10552.7|10553.3|10551.3|3422
1652285700000|2022-05-11 16:15:00|10553.9|10551.9|10555.1|10553.1|10555.1|10553.1|10553.9|10551.9|1056
1652286000000|2022-05-11 16:20:00|10554.9|10552.9|10555.9|10553.9|10556.1|10554.1|10554.7|10552.7|1981
1652286300000|2022-05-11 16:25:00|10555.5|10553.5|10555.9|10553.9|10557.8|10555.8|10555.5|10553.5|2219
1652286600000|2022-05-11 16:30:00|10556.3|10554.3|10556.7|10554.7|10557.1|10555.1|10555.5|10553.5|1088
1652286900000|2022-05-11 16:35:00|10557.1|10555.1|10556.7|10554.7|10557.1|10555.1|10556.3|10554.3|1488
1652287200000|2022-05-11 16:40:00|10557.1|10555.1|10556.7|10554.7|10557.4|10555.4|10556.3|10554.3|1694
1652287500000|2022-05-11 16:45:00|10556.3|10554.3|10555.5|10553.5|10557.1|10555.1|10555.5|10553.5|915
1652287800000|2022-05-11 16:50:00|10555.1|10553.1|10556.3|10554.3|10556.7|10554.7|10554.7|10552.7|1428
1652288100000|2022-05-11 16:55:00|10555.9|10553.9|10557.1|10555.1|10557.4|10555.4|10555.9|10553.9|1935
1652288400000|2022-05-11 17:00:00|10558.4|10556.4|10555.9|10553.9|10558.6|10556.6|10554.3|10552.3|1759
1652288700000|2022-05-11 17:05:00|10556.3|10554.3|10555.7|10553.7|10556.7|10554.7|10554.7|10552.7|1027
1652289000000|2022-05-11 17:10:00|10555.9|10553.9|10558.2|10556.2|10558.2|10556.2|10555.9|10553.9|2674
1652289300000|2022-05-11 17:15:00|10557.8|10555.8|10557.8|10555.8|10559.8|10557.8|10557.8|10555.8|3588
1652289600000|2022-05-11 17:20:00|10558.2|10556.2|10557.4|10555.4|10558.2|10556.2|10557.1|10555.1|1461
1652289900000|2022-05-11 17:25:00|10557.1|10555.1|10558.2|10556.2|10558.6|10556.6|10556.5|10554.5|1088
1652290200000|2022-05-11 17:30:00|10558.4|10556.4|10557.4|10555.4|10558.4|10556.4|10556.7|10554.7|1676
1652290500000|2022-05-11 17:35:00|10557.3|10555.3|10558.2|10556.2|10558.2|10556.2|10557.1|10555.1|918
1652290800000|2022-05-11 17:40:00|10558.6|10556.6|10558.6|10556.6|10559|10557|10558.2|10556.2|656
1652291100000|2022-05-11 17:45:00|10558.8|10556.8|10559.4|10557.4|10561|10559|10558.8|10556.8|2579
1652291400000|2022-05-11 17:50:00|10559.8|10557.8|10559.8|10557.8|10560.2|10558.2|10558.6|10556.6|1098
1652291700000|2022-05-11 17:55:00|10559.6|10557.6|10562.1|10560.1|10562.1|10560.1|10559.4|10557.4|2278
1652292000000|2022-05-11 18:00:00|10562.5|10560.5|10562.9|10560.9|10563.7|10561.7|10561.4|10559.4|2766
1652292300000|2022-05-11 18:05:00|10562.7|10560.7|10559|10557|10562.7|10560.7|10558.6|10556.6|2637
1652292600000|2022-05-11 18:10:00|10558.6|10556.6|10559|10557|10559.8|10557.8|10558.6|10556.6|815
1652292900000|2022-05-11 18:15:00|10558.8|10556.8|10557.4|10555.4|10559.4|10557.4|10557.4|10555.4|1616
1652293200000|2022-05-11 18:20:00|10557.8|10555.8|10558.2|10556.2|10558.6|10556.6|10557.1|10555.1|3032
1652293500000|2022-05-11 18:25:00|10558|10556|10557.8|10555.8|10558.2|10556.2|10557.8|10555.8|417
1652293800000|2022-05-11 18:30:00|10558|10556|10557.8|10555.8|10558.2|10556.2|10557.4|10555.4|330
1652294100000|2022-05-11 18:35:00|10557.6|10555.6|10556.7|10554.7|10557.8|10555.8|10556.7|10554.7|1875
1652294400000|2022-05-11 18:40:00|10556.3|10554.3|10558.2|10556.2|10558.2|10556.2|10556.3|10554.3|948
1652294700000|2022-05-11 18:45:00|10558.6|10556.6|10558.2|10556.2|10559.4|10557.4|10558.2|10556.2|824
1652295000000|2022-05-11 18:50:00|10558.6|10556.6|10559.4|10557.4|10559.4|10557.4|10558.6|10556.6|310
1652295300000|2022-05-11 18:55:00|10559|10557|10560.6|10558.6|10561|10559|10559|10557|1393
1652295600000|2022-05-11 19:00:00|10561|10559|10559.8|10557.8|10561.4|10559.4|10559.4|10557.4|1297
1652295900000|2022-05-11 19:05:00|10559.6|10557.6|10560|10558|10560.6|10558.6|10559.6|10557.6|993
1652296200000|2022-05-11 19:10:00|10559.8|10557.8|10560.2|10558.2|10560.4|10558.4|10559.4|10557.4|1304
1652296500000|2022-05-11 19:15:00|10560.6|10558.6|10560.6|10558.6|10561|10559|10560.2|10558.2|560
1652296800000|2022-05-11 19:20:00|10560.8|10558.8|10560.2|10558.2|10561|10559|10560.2|10558.2|735
1652297100000|2022-05-11 19:25:00|10559.8|10557.8|10559|10557|10560.2|10558.2|10559|10557|595
1652297400000|2022-05-11 19:30:00|10559.2|10557.2|10559.4|10557.4|10559.4|10557.4|10559|10557|643
1652297700000|2022-05-11 19:35:00|10559.6|10557.6|10558.6|10556.6|10560.2|10558.2|10558.6|10556.6|1185
1652298000000|2022-05-11 19:40:00|10559|10557|10559.8|10557.8|10560.2|10558.2|10558.6|10556.6|2489
1652298300000|2022-05-11 19:45:00|10560.2|10558.2|10559.8|10557.8|10560.2|10558.2|10559|10557|717
1652298600000|2022-05-11 19:50:00|10559.6|10557.6|10561.7|10559.7|10562.1|10560.1|10559.6|10557.6|2637
1652298900000|2022-05-11 19:55:00|10562.1|10560.1|10560.2|10558.2|10562.1|10560.1|10559.4|10557.4|2075
1652299200000|2022-05-11 20:00:00|10559.8|10557.8|10559.4|10557.4|10560.6|10558.6|10558.6|10556.6|2376
1652299500000|2022-05-11 20:05:00|10559.8|10557.8|10559|10557|10560.2|10558.2|10559|10557|1430
1652299800000|2022-05-11 20:10:00|10558.8|10556.8|10557.4|10555.4|10559|10557|10557.4|10555.4|1851
1652300100000|2022-05-11 20:15:00|10557.1|10555.1|10557.1|10555.1|10557.4|10555.4|10557.1|10555.1|1897
1652300400000|2022-05-11 20:20:00|10557.3|10555.3|10558.6|10556.6|10558.6|10556.6|10557.3|10555.3|612
1652300700000|2022-05-11 20:25:00|10558.2|10556.2|10557.1|10555.1|10558.6|10556.6|10557.1|10555.1|792
1652301000000|2022-05-11 20:30:00|10557.3|10555.3|10557.4|10555.4|10557.8|10555.8|10557.1|10555.1|326
1652301300000|2022-05-11 20:35:00|10557.8|10555.8|10557.4|10555.4|10557.8|10555.8|10557.4|10555.4|127
1652301600000|2022-05-11 20:40:00|10557.3|10555.3|10557.4|10555.4|10557.8|10555.8|10557.1|10555.1|385
1652301900000|2022-05-11 20:45:00|10557.1|10555.1|10558.2|10556.2|10558.2|10556.2|10557.1|10555.1|461
1652302200000|2022-05-11 20:50:00|10557.8|10555.8|10557.4|10555.4|10558.2|10556.2|10557.1|10555.1|418
1652302500000|2022-05-11 20:55:00|10557.1|10555.1|10557.8|10555.8|10558.2|10556.2|10557.1|10555.1|359
1652306400000|2022-05-11 22:00:00|10559|10557|10558|10556|10559|10557|10556.7|10554.7|321
1652306700000|2022-05-11 22:05:00|10557.8|10555.8|10557.8|10555.8|10558.2|10556.2|10557.8|10555.8|157
1652307000000|2022-05-11 22:10:00|10558|10556|10559.2|10557.2|10559.4|10557.4|10557.8|10555.8|170
1652307300000|2022-05-11 22:15:00|10559|10557|10559.4|10557.4|10559.4|10557.4|10558.6|10556.6|175
1652307600000|2022-05-11 22:20:00|10559.2|10557.2|10559.8|10557.8|10560|10558|10559|10557|359
1652307900000|2022-05-11 22:25:00|10560|10558|10558.8|10556.8|10560|10558|10558.8|10556.8|202
1652308200000|2022-05-11 22:30:00|10558.6|10556.6|10557.8|10555.8|10558.8|10556.8|10557.8|10555.8|178
1652308500000|2022-05-11 22:35:00|10558.2|10556.2|10558.6|10556.6|10558.6|10556.6|10558.2|10556.2|235
1652308800000|2022-05-11 22:40:00|10559|10557|10558.2|10556.2|10559|10557|10558|10556|231
1652309100000|2022-05-11 22:45:00|10558.6|10556.6|10558.6|10556.6|10558.6|10556.6|10558.2|10556.2|26
1652309400000|2022-05-11 22:50:00|10558.2|10556.2|10558.2|10556.2|10558.6|10556.6|10558.2|10556.2|42
1652309700000|2022-05-11 22:55:00|10558|10556|10557.8|10555.8|10558|10556|10557.8|10555.8|22
1652310000000|2022-05-11 23:00:00|10557.4|10555.4|10556.7|10554.7|10557.8|10555.8|10556.7|10554.7|353
1652310300000|2022-05-11 23:05:00|10557.1|10555.1|10557.1|10555.1|10557.1|10555.1|10556.7|10554.7|363
1652310600000|2022-05-11 23:10:00|10556.7|10554.7|10556.3|10554.3|10557.1|10555.1|10555.9|10553.9|567
1652310900000|2022-05-11 23:15:00|10555.9|10553.9|10556.7|10554.7|10556.7|10554.7|10555.9|10553.9|87
1652311200000|2022-05-11 23:20:00|10556.5|10554.5|10556.7|10554.7|10556.7|10554.7|10556.5|10554.5|78
1652311500000|2022-05-11 23:25:00|||||||||62
1652311800000|2022-05-11 23:30:00|||||||||258
1652312100000|2022-05-11 23:35:00|10557.1|10555.1|10557.1|10555.1|10557.1|10555.1|10556.7|10554.7|32
1652312400000|2022-05-11 23:40:00|10556.7|10554.7|10557.1|10555.1|10557.1|10555.1|10556.3|10554.3|96
1652312700000|2022-05-11 23:45:00|10557.4|10555.4|10558.2|10556.2|10558.6|10556.6|10557.4|10555.4|458
1652313000000|2022-05-11 23:50:00|10558.4|10556.4|10557.4|10555.4|10558.4|10556.4|10557.1|10555.1|250
1652313300000|2022-05-11 23:55:00|10557.3|10555.3|10556.1|10554.1|10557.4|10555.4|10555.5|10553.5|252
1652313600000|2022-05-12 00:00:00|10556.3|10554.3|10558.6|10556.6|10558.6|10556.6|10555.9|10553.9|691
1652313900000|2022-05-12 00:05:00|10558.2|10556.2|10559|10557|10559.4|10557.4|10557.4|10555.4|958
1652314200000|2022-05-12 00:10:00|10559.2|10557.2|10559|10557|10559.4|10557.4|10557.4|10555.4|287
1652314500000|2022-05-12 00:15:00|10559.2|10557.2|10561|10559|10561|10559|10559|10557|200
1652314800000|2022-05-12 00:20:00|10560.6|10558.6|10559.8|10557.8|10560.8|10558.8|10559.8|10557.8|294
1652315100000|2022-05-12 00:25:00|10559.4|10557.4|10560.2|10558.2|10561.7|10559.7|10559.4|10557.4|721
1652315400000|2022-05-12 00:30:00|10560|10558|10561.5|10559.5|10561.7|10559.7|10559.6|10557.6|647
1652315700000|2022-05-12 00:35:00|10561.4|10559.4|10563.3|10561.3|10563.3|10561.3|10561|10559|857
1652316000000|2022-05-12 00:40:00|10563.1|10561.1|10562.9|10560.9|10564.9|10562.9|10562.5|10560.5|1147
1652316300000|2022-05-12 00:45:00|10562.7|10560.7|10558.6|10556.6|10562.9|10560.9|10558.6|10556.6|857
1652316600000|2022-05-12 00:50:00|10558.8|10556.8|10559|10557|10559.4|10557.4|10557.4|10555.4|688
1652316900000|2022-05-12 00:55:00|10559.4|10557.4|10557.1|10555.1|10559.8|10557.8|10556.7|10554.7|2074
1652317200000|2022-05-12 01:00:00|10556.9|10554.9|10557.4|10555.4|10558.2|10556.2|10556.7|10554.7|790
1652317500000|2022-05-12 01:05:00|10558|10556|10557.4|10555.4|10559|10557|10557.4|10555.4|449
1652317800000|2022-05-12 01:10:00|10557.1|10555.1|10557.1|10555.1|10557.4|10555.4|10555.9|10553.9|823
1652318100000|2022-05-12 01:15:00|10557.4|10555.4|10558.6|10556.6|10559|10557|10557.1|10555.1|341
1652318400000|2022-05-12 01:20:00|10558.2|10556.2|10557.1|10555.1|10558.2|10556.2|10556.7|10554.7|396
1652318700000|2022-05-12 01:25:00|10557.4|10555.4|10556.3|10554.3|10557.4|10555.4|10556.3|10554.3|190
1652319000000|2022-05-12 01:30:00|10556.7|10554.7|10555.9|10553.9|10557.4|10555.4|10555.9|10553.9|457
1652319300000|2022-05-12 01:35:00|10556.1|10554.1|10555.1|10553.1|10556.3|10554.3|10555.1|10553.1|1096
1652319600000|2022-05-12 01:40:00|10555.5|10553.5|10555.5|10553.5|10556.3|10554.3|10555.1|10553.1|812
1652319900000|2022-05-12 01:45:00|10555.9|10553.9|10555.1|10553.1|10555.9|10553.9|10554.9|10552.9|456
1652320200000|2022-05-12 01:50:00|10554.9|10552.9|10554.3|10552.3|10555.1|10553.1|10554.3|10552.3|401
1652320500000|2022-05-12 01:55:00|10554.7|10552.7|10553.5|10551.5|10554.7|10552.7|10553.1|10551.1|601
1652320800000|2022-05-12 02:00:00|10553.9|10551.9|10555.5|10553.5|10555.5|10553.5|10553.9|10551.9|411
1652321100000|2022-05-12 02:05:00|10555.3|10553.3|10554.3|10552.3|10555.9|10553.9|10554.1|10552.1|431
1652321400000|2022-05-12 02:10:00|10554.1|10552.1|10553.9|10551.9|10554.7|10552.7|10553.7|10551.7|105
1652321700000|2022-05-12 02:15:00|10553.7|10551.7|10553.9|10551.9|10553.9|10551.9|10553.5|10551.5|79
1652322000000|2022-05-12 02:20:00|10554.3|10552.3|10554.7|10552.7|10555.1|10553.1|10554.1|10552.1|286
1652322300000|2022-05-12 02:25:00|10554.5|10552.5|10554.7|10552.7|10555.1|10553.1|10554.5|10552.5|411
1652322600000|2022-05-12 02:30:00|10554.9|10552.9|10553.9|10551.9|10555.1|10553.1|10553.5|10551.5|455
1652322900000|2022-05-12 02:35:00|10554.3|10552.3|10555.5|10553.5|10555.5|10553.5|10554.3|10552.3|157
1652323200000|2022-05-12 02:40:00|10555.7|10553.7|10556.3|10554.3|10556.3|10554.3|10554.9|10552.9|223
1652323500000|2022-05-12 02:45:00|10555.9|10553.9|10555.9|10553.9|10556.3|10554.3|10555.7|10553.7|86
1652323800000|2022-05-12 02:50:00|10555.5|10553.5|10556.3|10554.3|10556.3|10554.3|10555.5|10553.5|257
1652324100000|2022-05-12 02:55:00|10556.1|10554.1|10555.9|10553.9|10556.3|10554.3|10555.9|10553.9|50
1652324400000|2022-05-12 03:00:00|10555.7|10553.7|10556.7|10554.7|10556.7|10554.7|10555.5|10553.5|160
1652324700000|2022-05-12 03:05:00|10556.5|10554.5|10556.3|10554.3|10556.7|10554.7|10556.3|10554.3|94
1652325000000|2022-05-12 03:10:00|10555.9|10553.9|10556.3|10554.3|10556.3|10554.3|10555.5|10553.5|274
1652325300000|2022-05-12 03:15:00|10556.7|10554.7|10557.8|10555.8|10557.8|10555.8|10556.7|10554.7|171
1652325600000|2022-05-12 03:20:00|10557.6|10555.6|10557.1|10555.1|10557.8|10555.8|10556.7|10554.7|294
1652325900000|2022-05-12 03:25:00|10557.4|10555.4|10557.1|10555.1|10557.8|10555.8|10556.7|10554.7|317
1652326200000|2022-05-12 03:30:00|10556.7|10554.7|10556.5|10554.5|10557.1|10555.1|10555.9|10553.9|145
1652326500000|2022-05-12 03:35:00|10556.3|10554.3|10556.7|10554.7|10557.1|10555.1|10556.3|10554.3|209
1652326800000|2022-05-12 03:40:00|10556.3|10554.3|10556.7|10554.7|10556.7|10554.7|10556.1|10554.1|79
1652327100000|2022-05-12 03:45:00|10556.3|10554.3|10555.9|10553.9|10556.7|10554.7|10555.5|10553.5|129
1652327400000|2022-05-12 03:50:00|10555.7|10553.7|10555.9|10553.9|10556.3|10554.3|10555.5|10553.5|195
1652327700000|2022-05-12 03:55:00|10555.7|10553.7|10555.9|10553.9|10556.3|10554.3|10555.5|10553.5|209
1652328000000|2022-05-12 04:00:00|10556.3|10554.3|10556.3|10554.3|10556.7|10554.7|10556.3|10554.3|93
1652328300000|2022-05-12 04:05:00|10555.9|10553.9|10556.7|10554.7|10556.9|10554.9|10555.9|10553.9|168
1652328600000|2022-05-12 04:10:00|10556.3|10554.3|10556.7|10554.7|10556.7|10554.7|10555.9|10553.9|139
1652328900000|2022-05-12 04:15:00|10557.1|10555.1|10556.9|10554.9|10557.1|10555.1|10556.3|10554.3|144
1652329200000|2022-05-12 04:20:00|10557.1|10555.1|10558.2|10556.2|10558.2|10556.2|10556.9|10554.9|222
1652329500000|2022-05-12 04:25:00|10558|10556|10558|10556|10558.2|10556.2|10557.8|10555.8|71
1652329800000|2022-05-12 04:30:00|10558.2|10556.2|10557.8|10555.8|10558.2|10556.2|10557.4|10555.4|520
1652330100000|2022-05-12 04:35:00|10558.2|10556.2|10558.2|10556.2|10558.2|10556.2|10558.2|10556.2|80
1652330400000|2022-05-12 04:40:00|10558|10556|10558.6|10556.6|10559|10557|10557.8|10555.8|261
1652330700000|2022-05-12 04:45:00|10559|10557|10558.2|10556.2|10559|10557|10558.2|10556.2|181
1652331000000|2022-05-12 04:50:00|10557.8|10555.8|10557.4|10555.4|10557.8|10555.8|10557.4|10555.4|288
1652331300000|2022-05-12 04:55:00|10557.6|10555.6|10557.4|10555.4|10557.8|10555.8|10557.4|10555.4|113
1652331600000|2022-05-12 05:00:00|10557.3|10555.3|10557.1|10555.1|10557.4|10555.4|10556.3|10554.3|573
1652331900000|2022-05-12 05:05:00|10556.9|10554.9|10558|10556|10558.2|10556.2|10556.9|10554.9|304
1652332200000|2022-05-12 05:10:00|10558.2|10556.2|10558.6|10556.6|10559.4|10557.4|10558|10556|308
1652332500000|2022-05-12 05:15:00|10558.2|10556.2|10558.6|10556.6|10560.2|10558.2|10558.2|10556.2|467
1652332800000|2022-05-12 05:20:00|10559|10557|10559|10557|10559.8|10557.8|10559|10557|473
1652333100000|2022-05-12 05:25:00|10558.8|10556.8|10558.8|10556.8|10559.4|10557.4|10558.6|10556.6|201
1652333400000|2022-05-12 05:30:00|10559|10557|10558.6|10556.6|10559|10557|10558.2|10556.2|79
1652333700000|2022-05-12 05:35:00|10558.2|10556.2|10560.2|10558.2|10560.6|10558.6|10558.2|10556.2|664
1652334000000|2022-05-12 05:40:00|10560|10558|10561.4|10559.4|10561.4|10559.4|10559.4|10557.4|741
1652334300000|2022-05-12 05:45:00|10561.2|10559.2|10561.7|10559.7|10561.7|10559.7|10559.8|10557.8|682
1652334600000|2022-05-12 05:50:00|10561.5|10559.5|10562.5|10560.5|10562.5|10560.5|10560.6|10558.6|657
1652334900000|2022-05-12 05:55:00|10562.3|10560.3|10563.3|10561.3|10563.3|10561.3|10562.1|10560.1|427
1652335200000|2022-05-12 06:00:00|10563.1|10561.1|10562.5|10560.5|10563.7|10561.7|10561.7|10559.7|1840
1652335500000|2022-05-12 06:05:00|10562.3|10560.3|10561|10559|10562.9|10560.9|10561|10559|446
1652335800000|2022-05-12 06:10:00|10561.4|10559.4|10562.5|10560.5|10562.5|10560.5|10561|10559|854
1652336100000|2022-05-12 06:15:00|10562.1|10560.1|10563.7|10561.7|10563.7|10561.7|10561.7|10559.7|712
1652336400000|2022-05-12 06:20:00|10564.1|10562.1|10564.5|10562.5|10564.9|10562.9|10563.7|10561.7|518
1652336700000|2022-05-12 06:25:00|10564.7|10562.7|10564.9|10562.9|10564.9|10562.9|10563.7|10561.7|1387
1652337000000|2022-05-12 06:30:00|10565.3|10563.3|10564.9|10562.9|10565.3|10563.3|10564.1|10562.1|883
1652337300000|2022-05-12 06:35:00|10565.3|10563.3|10562.9|10560.9|10565.3|10563.3|10562.9|10560.9|789
1652337600000|2022-05-12 06:40:00|10562.7|10560.7|10564.1|10562.1|10564.1|10562.1|10562.7|10560.7|402
1652337900000|2022-05-12 06:45:00|10563.7|10561.7|10565.1|10563.1|10565.3|10563.3|10563.3|10561.3|1163
1652338200000|2022-05-12 06:50:00|10564.9|10562.9|10566|10564|10566.8|10564.8|10564.9|10562.9|1119
1652338500000|2022-05-12 06:55:00|10565.6|10563.6|10566|10564|10566.4|10564.4|10565.6|10563.6|1035
1652338800000|2022-05-12 07:00:00|10566.4|10564.4|10568|10566|10568|10566|10565.6|10563.6|1746
1652339100000|2022-05-12 07:05:00|10567.8|10565.8|10570.3|10568.3|10571.5|10569.5|10567.8|10565.8|3374
1652339400000|2022-05-12 07:10:00|10569.9|10567.9|10570.3|10568.3|10571.1|10569.1|10569.6|10567.6|677
1652339700000|2022-05-12 07:15:00|10569.9|10567.9|10570.7|10568.7|10570.7|10568.7|10569.2|10567.2|1124
1652340000000|2022-05-12 07:20:00|10571.1|10569.1|10569.9|10567.9|10571.9|10569.9|10569.6|10567.6|2874
1652340300000|2022-05-12 07:25:00|10569.6|10567.6|10568.8|10566.8|10569.9|10567.9|10568.4|10566.4|1345
1652340600000|2022-05-12 07:30:00|10568.6|10566.6|10570.3|10568.3|10570.3|10568.3|10568|10566|592
1652340900000|2022-05-12 07:35:00|10569.9|10567.9|10572.7|10570.7|10573.1|10571.1|10569.9|10567.9|847
1652341200000|2022-05-12 07:40:00|10572.5|10570.5|10569.9|10567.9|10572.5|10570.5|10569.9|10567.9|1916
1652341500000|2022-05-12 07:45:00|10570.3|10568.3|10569.6|10567.6|10570.3|10568.3|10569.2|10567.2|626
1652341800000|2022-05-12 07:50:00|10569.9|10567.9|10571.5|10569.5|10572.7|10570.7|10569.6|10567.6|2139
1652342100000|2022-05-12 07:55:00|10571.7|10569.7|10569.6|10567.6|10571.9|10569.9|10569.4|10567.4|2140
1652342400000|2022-05-12 08:00:00|10569.4|10567.4|10570.7|10568.7|10571.1|10569.1|10569.2|10567.2|1402
1652342700000|2022-05-12 08:05:00|10571.1|10569.1|10571.5|10569.5|10572.7|10570.7|10570.7|10568.7|1055
1652343000000|2022-05-12 08:10:00|10571.9|10569.9|10573.1|10571.1|10573.5|10571.5|10571.1|10569.1|810
1652343300000|2022-05-12 08:15:00|10572.7|10570.7|10573.5|10571.5|10573.9|10571.9|10571.9|10569.9|1991
1652343600000|2022-05-12 08:20:00|10573.9|10571.9|10572.3|10570.3|10574|10572|10572.3|10570.3|2335
1652343900000|2022-05-12 08:25:00|10571.9|10569.9|10571.9|10569.9|10572.3|10570.3|10571.5|10569.5|439
1652344200000|2022-05-12 08:30:00|10571.7|10569.7|10572.3|10570.3|10572.7|10570.7|10571.5|10569.5|391
1652344500000|2022-05-12 08:35:00|10572.7|10570.7|10574.2|10572.2|10574.6|10572.6|10572.7|10570.7|1817
1652344800000|2022-05-12 08:40:00|10573.9|10571.9|10573.1|10571.1|10573.9|10571.9|10573.1|10571.1|622
1652345100000|2022-05-12 08:45:00|10572.7|10570.7|10572.3|10570.3|10573.1|10571.1|10571.9|10569.9|574
1652345400000|2022-05-12 08:50:00|10572.1|10570.1|10571.5|10569.5|10572.3|10570.3|10571.1|10569.1|484
1652345700000|2022-05-12 08:55:00|10571.9|10569.9|10571.5|10569.5|10572.3|10570.3|10570.7|10568.7|695
1652346000000|2022-05-12 09:00:00|10571.1|10569.1|10571.1|10569.1|10571.5|10569.5|10570.3|10568.3|953
1652346300000|2022-05-12 09:05:00|10571.3|10569.3|10571.5|10569.5|10571.9|10569.9|10571.1|10569.1|569
1652346600000|2022-05-12 09:10:00|10571.1|10569.1|10571.3|10569.3|10571.9|10569.9|10570.7|10568.7|949
1652346900000|2022-05-12 09:15:00|10571.1|10569.1|10570.7|10568.7|10571.5|10569.5|10569.9|10567.9|514
1652347200000|2022-05-12 09:20:00|10570.3|10568.3|10571.9|10569.9|10572.3|10570.3|10570.3|10568.3|708
1652347500000|2022-05-12 09:25:00|10572.1|10570.1|10571.1|10569.1|10572.3|10570.3|10570.7|10568.7|1366
1652347800000|2022-05-12 09:30:00|10571.5|10569.5|10572.3|10570.3|10572.7|10570.7|10571.1|10569.1|1304
1652348100000|2022-05-12 09:35:00|10572.7|10570.7|10572.7|10570.7|10573.1|10571.1|10571.9|10569.9|1391
1652348400000|2022-05-12 09:40:00|10573.1|10571.1|10573.9|10571.9|10574.2|10572.2|10573.1|10571.1|1521
1652348700000|2022-05-12 09:45:00|10574.2|10572.2|10573.1|10571.1|10574.2|10572.2|10573.1|10571.1|1549
1652349000000|2022-05-12 09:50:00|10573.3|10571.3|10571.9|10569.9|10573.5|10571.5|10571.9|10569.9|548
1652349300000|2022-05-12 09:55:00|10571.5|10569.5|10571.9|10569.9|10572.3|10570.3|10571.5|10569.5|1341
1652349600000|2022-05-12 10:00:00|10572.1|10570.1|10572.1|10570.1|10573.5|10571.5|10571.9|10569.9|704
1652349900000|2022-05-12 10:05:00|10571.9|10569.9|10571.9|10569.9|10572.3|10570.3|10571.1|10569.1|376
1652350200000|2022-05-12 10:10:00|10572.3|10570.3|10571.1|10569.1|10572.3|10570.3|10571.1|10569.1|511
1652350500000|2022-05-12 10:15:00|10571.5|10569.5|10569.9|10567.9|10571.5|10569.5|10569.9|10567.9|805
1652350800000|2022-05-12 10:20:00|10569.8|10567.8|10568.8|10566.8|10569.9|10567.9|10568.8|10566.8|1942
1652351100000|2022-05-12 10:25:00|10569|10567|10569.6|10567.6|10569.6|10567.6|10568.8|10566.8|762
1652351400000|2022-05-12 10:30:00|10569.2|10567.2|10568|10566|10569.6|10567.6|10568|10566|332
1652351700000|2022-05-12 10:35:00|10568.2|10566.2|10568.4|10566.4|10568.8|10566.8|10567.6|10565.6|616
1652352000000|2022-05-12 10:40:00|10568.2|10566.2|10569.9|10567.9|10569.9|10567.9|10568|10566|519
1652352300000|2022-05-12 10:45:00|10570.3|10568.3|10570.7|10568.7|10570.7|10568.7|10569.8|10567.8|679
1652352600000|2022-05-12 10:50:00|10570.3|10568.3|10569.2|10567.2|10571.1|10569.1|10568.8|10566.8|1065
1652352900000|2022-05-12 10:55:00|10569.6|10567.6|10569.2|10567.2|10569.9|10567.9|10568|10566|1019
1652353200000|2022-05-12 11:00:00|10568.8|10566.8|10569.2|10567.2|10569.6|10567.6|10568.4|10566.4|477
1652353500000|2022-05-12 11:05:00|10569.4|10567.4|10569.6|10567.6|10569.9|10567.9|10568.4|10566.4|1776
1652353800000|2022-05-12 11:10:00|10569.4|10567.4|10568|10566|10569.6|10567.6|10568|10566|993
1652354100000|2022-05-12 11:15:00|10568.2|10566.2|10568.4|10566.4|10569.2|10567.2|10568|10566|1059
1652354400000|2022-05-12 11:20:00|10568.2|10566.2|10566.8|10564.8|10568.8|10566.8|10566.8|10564.8|1103
1652354700000|2022-05-12 11:25:00|10566.4|10564.4|10568.4|10566.4|10568.4|10566.4|10566.4|10564.4|1405
1652355000000|2022-05-12 11:30:00|10568.2|10566.2|10569.6|10567.6|10569.6|10567.6|10567.6|10565.6|2254
1652355300000|2022-05-12 11:35:00|10569.4|10567.4|10570.7|10568.7|10570.7|10568.7|10569.2|10567.2|1269
1652355600000|2022-05-12 11:40:00|10570.3|10568.3|10570.5|10568.5|10570.9|10568.9|10569.4|10567.4|1458
1652355900000|2022-05-12 11:45:00|10570.7|10568.7|10571.9|10569.9|10571.9|10569.9|10570.3|10568.3|2445
1652356200000|2022-05-12 11:50:00|10571.7|10569.7|10570.7|10568.7|10571.9|10569.9|10569.9|10567.9|1747
1652356500000|2022-05-12 11:55:00|10570.3|10568.3|10572.3|10570.3|10572.3|10570.3|10569.9|10567.9|2077
1652356800000|2022-05-12 12:00:00|10572.7|10570.7|10571.9|10569.9|10573.5|10571.5|10571.5|10569.5|2947
1652357100000|2022-05-12 12:05:00|10572.3|10570.3|10572.7|10570.7|10572.7|10570.7|10571.9|10569.9|2364
1652357400000|2022-05-12 12:10:00|10572.5|10570.5|10571.5|10569.5|10572.7|10570.7|10571.1|10569.1|1936
1652357700000|2022-05-12 12:15:00|10571.3|10569.3|10569.9|10567.9|10571.5|10569.5|10569.9|10567.9|1113
1652358000000|2022-05-12 12:20:00|10570.1|10568.1|10571.5|10569.5|10572.3|10570.3|10569.9|10567.9|3676
1652358300000|2022-05-12 12:25:00|10571.3|10569.3|10572.1|10570.1|10572.3|10570.3|10570.7|10568.7|2408
1652358600000|2022-05-12 12:30:00|10572.9|10570.9|10573.5|10571.5|10573.5|10571.5|10570.7|10568.7|3821
1652358900000|2022-05-12 12:35:00|10573.1|10571.1|10574.2|10572.2|10574.2|10572.2|10571.9|10569.9|2833
1652359200000|2022-05-12 12:40:00|10574|10572|10575.8|10573.8|10577|10575|10573.1|10571.1|7355
1652359500000|2022-05-12 12:45:00|10575.4|10573.4|10574.6|10572.6|10575.4|10573.4|10574.6|10572.6|1713
1652359800000|2022-05-12 12:50:00|10574.8|10572.8|10574.6|10572.6|10575.8|10573.8|10574.6|10572.6|2346
1652360100000|2022-05-12 12:55:00|10575|10573|10575|10573|10575.4|10573.4|10574.2|10572.2|2508
1652360400000|2022-05-12 13:00:00|10575.4|10573.4|10573.1|10571.1|10575.4|10573.4|10573.1|10571.1|3274
1652360700000|2022-05-12 13:05:00|10573.5|10571.5|10572.3|10570.3|10573.5|10571.5|10571.9|10569.9|1847
1652361000000|2022-05-12 13:10:00|10571.9|10569.9|10571.9|10569.9|10573.5|10571.5|10571.9|10569.9|2446
1652361300000|2022-05-12 13:15:00|10572.3|10570.3|10571.5|10569.5|10572.3|10570.3|10570.7|10568.7|1811
1652361600000|2022-05-12 13:20:00|10571.1|10569.1|10570.3|10568.3|10571.9|10569.9|10570.3|10568.3|1433
1652361900000|2022-05-12 13:25:00|10570.5|10568.5|10569.2|10567.2|10570.7|10568.7|10568.4|10566.4|3279
1652362200000|2022-05-12 13:30:00|10569.4|10567.4|10571.1|10569.1|10571.1|10569.1|10568.8|10566.8|3369
1652362500000|2022-05-12 13:35:00|10571.5|10569.5|10573.9|10571.9|10574.6|10572.6|10570.3|10568.3|5712
1652362800000|2022-05-12 13:40:00|10574|10572|10573.1|10571.1|10574.6|10572.6|10572.7|10570.7|1639
1652363100000|2022-05-12 13:45:00|10573.3|10571.3|10573.1|10571.1|10574.2|10572.2|10570.7|10568.7|2617
1652363400000|2022-05-12 13:50:00|10572.9|10570.9|10569.6|10567.6|10573.1|10571.1|10569.6|10567.6|2007
1652363700000|2022-05-12 13:55:00|10569.9|10567.9|10569.9|10567.9|10570.3|10568.3|10569|10567|2283
1652364000000|2022-05-12 14:00:00|10570.3|10568.3|10570.7|10568.7|10571.5|10569.5|10570.3|10568.3|2106
1652364300000|2022-05-12 14:05:00|10570.3|10568.3|10569.9|10567.9|10571.1|10569.1|10569.6|10567.6|2653
1652364600000|2022-05-12 14:10:00|10569.6|10567.6|10569.9|10567.9|10569.9|10567.9|10568.4|10566.4|2177
1652364900000|2022-05-12 14:15:00|10570.3|10568.3|10569.9|10567.9|10571.1|10569.1|10569.9|10567.9|1146
1652365200000|2022-05-12 14:20:00|10570.3|10568.3|10569.2|10567.2|10570.7|10568.7|10569.2|10567.2|1730
1652365500000|2022-05-12 14:25:00|10568.8|10566.8|10569.2|10567.2|10569.6|10567.6|10568|10566|2536
1652365800000|2022-05-12 14:30:00|10568.8|10566.8|10568.8|10566.8|10569.9|10567.9|10568.8|10566.8|2472
1652366100000|2022-05-12 14:35:00|10569.2|10567.2|10569.6|10567.6|10570.3|10568.3|10568.8|10566.8|1154
1652366400000|2022-05-12 14:40:00|10569.9|10567.9|10569.9|10567.9|10570.9|10568.9|10569.2|10567.2|2407
1652366700000|2022-05-12 14:45:00|10569.6|10567.6|10569.2|10567.2|10569.9|10567.9|10568.4|10566.4|1709
1652367000000|2022-05-12 14:50:00|10569.4|10567.4|10570.7|10568.7|10570.7|10568.7|10569.2|10567.2|2067
1652367300000|2022-05-12 14:55:00|10570.3|10568.3|10570.3|10568.3|10570.7|10568.7|10569.6|10567.6|1401
1652367600000|2022-05-12 15:00:00|10570.7|10568.7|10569.2|10567.2|10571.1|10569.1|10568.8|10566.8|3080
1652367900000|2022-05-12 15:05:00|10569|10567|10567.6|10565.6|10569.2|10567.2|10567.6|10565.6|1679
1652368200000|2022-05-12 15:10:00|10568|10566|10568.4|10566.4|10568.8|10566.8|10568|10566|1049
1652368500000|2022-05-12 15:15:00|10568.8|10566.8|10567.6|10565.6|10568.8|10566.8|10567.6|10565.6|2088
1652368800000|2022-05-12 15:20:00|10568|10566|10569.2|10567.2|10569.6|10567.6|10568|10566|3116
1652369100000|2022-05-12 15:25:00|10569.6|10567.6|10569.9|10567.9|10570.3|10568.3|10569.2|10567.2|1098
1652369400000|2022-05-12 15:30:00|10569.6|10567.6|10570.3|10568.3|10570.7|10568.7|10569.6|10567.6|978
1652369700000|2022-05-12 15:35:00|10570.7|10568.7|10570.7|10568.7|10571.9|10569.9|10570.3|10568.3|1082
1652370000000|2022-05-12 15:40:00|10571.1|10569.1|10571.5|10569.5|10571.9|10569.9|10570.7|10568.7|1655
1652370300000|2022-05-12 15:45:00|10571.9|10569.9|10572.3|10570.3|10572.7|10570.7|10571.1|10569.1|2306
1652370600000|2022-05-12 15:50:00|10571.9|10569.9|10572.7|10570.7|10572.7|10570.7|10571.5|10569.5|1962
1652370900000|2022-05-12 15:55:00|10572.3|10570.3|10573.3|10571.3|10573.3|10571.3|10571.5|10569.5|2248
1652371200000|2022-05-12 16:00:00|10573.1|10571.1|10573.1|10571.1|10573.1|10571.1|10572.3|10570.3|795
1652371500000|2022-05-12 16:05:00|10573.5|10571.5|10571.9|10569.9|10573.5|10571.5|10571.9|10569.9|941
1652371800000|2022-05-12 16:10:00|10572.3|10570.3|10571.9|10569.9|10572.7|10570.7|10571.5|10569.5|1188
1652372100000|2022-05-12 16:15:00|10571.7|10569.7|10570.9|10568.9|10572.3|10570.3|10570.7|10568.7|1043
1652372400000|2022-05-12 16:20:00|10570.7|10568.7|10571.1|10569.1|10571.1|10569.1|10570.7|10568.7|1141
1652372700000|2022-05-12 16:25:00|10570.7|10568.7|10570.5|10568.5|10571.1|10569.1|10569.9|10567.9|1379
1652373000000|2022-05-12 16:30:00|10570.7|10568.7|10570.7|10568.7|10571.1|10569.1|10569.9|10567.9|866
1652373300000|2022-05-12 16:35:00|10570.3|10568.3|10569.9|10567.9|10570.7|10568.7|10569.9|10567.9|739
1652373600000|2022-05-12 16:40:00|10570.1|10568.1|10570.3|10568.3|10571.1|10569.1|10569.9|10567.9|1446
1652373900000|2022-05-12 16:45:00|10570.5|10568.5|10571.5|10569.5|10571.9|10569.9|10569.9|10567.9|1625
1652374200000|2022-05-12 16:50:00|10571.1|10569.1|10570.3|10568.3|10571.1|10569.1|10570.1|10568.1|1856
1652374500000|2022-05-12 16:55:00|10570.5|10568.5|10571.3|10569.3|10571.5|10569.5|10570.3|10568.3|620
1652374800000|2022-05-12 17:00:00|10571.9|10569.9|10571.5|10569.5|10573.1|10571.1|10570.7|10568.7|1609
1652375100000|2022-05-12 17:05:00|10571.9|10569.9|10571.9|10569.9|10572.7|10570.7|10571.5|10569.5|585
1652375400000|2022-05-12 17:10:00|10571.7|10569.7|10571.9|10569.9|10572.3|10570.3|10571.5|10569.5|660
1652375700000|2022-05-12 17:15:00|10572.3|10570.3|10572.7|10570.7|10573.1|10571.1|10571.9|10569.9|1355
1652376000000|2022-05-12 17:20:00|10573.1|10571.1|10573.9|10571.9|10574.2|10572.2|10572.7|10570.7|900
1652376300000|2022-05-12 17:25:00|10574.2|10572.2|10574.2|10572.2|10574.6|10572.6|10573.9|10571.9|689
1652376600000|2022-05-12 17:30:00|10573.9|10571.9|10575.8|10573.8|10575.8|10573.8|10573.9|10571.9|1483
1652376900000|2022-05-12 17:35:00|10576.2|10574.2|10575.4|10573.4|10576.2|10574.2|10575|10573|1317
1652377200000|2022-05-12 17:40:00|10575.6|10573.6|10576.2|10574.2|10576.2|10574.2|10574.6|10572.6|562
1652377500000|2022-05-12 17:45:00|10575.8|10573.8|10578|10576|10578.1|10576.1|10575.8|10573.8|1491
1652377800000|2022-05-12 17:50:00|10577.8|10575.8|10579.7|10577.7|10580.1|10578.1|10577.8|10575.8|6652
1652378100000|2022-05-12 17:55:00|10580.1|10578.1|10579.3|10577.3|10580.5|10578.5|10579.3|10577.3|2357
1652378400000|2022-05-12 18:00:00|10579.5|10577.5|10578.9|10576.9|10580.1|10578.1|10578.5|10576.5|2030
1652378700000|2022-05-12 18:05:00|10578.7|10576.7|10579.5|10577.5|10579.7|10577.7|10578.7|10576.7|1867
1652379000000|2022-05-12 18:10:00|10579.3|10577.3|10582.1|10580.1|10582.1|10580.1|10579.3|10577.3|2742
1652379300000|2022-05-12 18:15:00|10581.7|10579.7|10581.7|10579.7|10582.1|10580.1|10580.9|10578.9|2885
1652379600000|2022-05-12 18:20:00|10581.3|10579.3|10580.9|10578.9|10581.7|10579.7|10580.9|10578.9|1783
1652379900000|2022-05-12 18:25:00|10581.1|10579.1|10581.7|10579.7|10581.7|10579.7|10580.5|10578.5|734
1652380200000|2022-05-12 18:30:00|10581.3|10579.3|10581.7|10579.7|10584|10582|10581.3|10579.3|1756
1652380500000|2022-05-12 18:35:00|10581.3|10579.3|10582.1|10580.1|10583.2|10581.2|10581.3|10579.3|2462
1652380800000|2022-05-12 18:40:00|10582.4|10580.4|10582.8|10580.8|10583.2|10581.2|10582.4|10580.4|2953
1652381100000|2022-05-12 18:45:00|10582.4|10580.4|10581.7|10579.7|10582.8|10580.8|10581.7|10579.7|1382
1652381400000|2022-05-12 18:50:00|10581.3|10579.3|10581.3|10579.3|10581.7|10579.7|10581.3|10579.3|858
1652381700000|2022-05-12 18:55:00|10581.7|10579.7|10582.1|10580.1|10582.4|10580.4|10580.9|10578.9|5306
1652382000000|2022-05-12 19:00:00|10582.4|10580.4|10580.1|10578.1|10582.4|10580.4|10580.1|10578.1|2102
1652382300000|2022-05-12 19:05:00|10580.3|10578.3|10580.5|10578.5|10581.3|10579.3|10580.1|10578.1|1256
1652382600000|2022-05-12 19:10:00|10580.1|10578.1|10580.5|10578.5|10581.3|10579.3|10580.1|10578.1|1146
1652382900000|2022-05-12 19:15:00|10580.7|10578.7|10580.1|10578.1|10580.9|10578.9|10579.7|10577.7|834
1652383200000|2022-05-12 19:20:00|10580.3|10578.3|10578.9|10576.9|10580.5|10578.5|10578.9|10576.9|2119
1652383500000|2022-05-12 19:25:00|10579.3|10577.3|10577.8|10575.8|10579.3|10577.3|10577.4|10575.4|2348
1652383800000|2022-05-12 19:30:00|10577.4|10575.4|10577.8|10575.8|10578.1|10576.1|10577|10575|2005
1652384100000|2022-05-12 19:35:00|10577.4|10575.4|10577.8|10575.8|10578.5|10576.5|10577.4|10575.4|1069
1652384400000|2022-05-12 19:40:00|10577.4|10575.4|10577.4|10575.4|10577.8|10575.8|10577.4|10575.4|790
1652384700000|2022-05-12 19:45:00|10577.8|10575.8|10576.6|10574.6|10577.8|10575.8|10576.2|10574.2|772
1652385000000|2022-05-12 19:50:00|10576.4|10574.4|10574.6|10572.6|10576.6|10574.6|10574.6|10572.6|1691
1652385300000|2022-05-12 19:55:00|10575|10573|10574.4|10572.4|10575.8|10573.8|10574.2|10572.2|2166
1652385600000|2022-05-12 20:00:00|10574.2|10572.2|10573.9|10571.9|10575|10573|10573.9|10571.9|1710
1652385900000|2022-05-12 20:05:00|10574.2|10572.2|10572.3|10570.3|10574.2|10572.2|10572.3|10570.3|1576
1652386200000|2022-05-12 20:10:00|10572.5|10570.5|10573.1|10571.1|10573.9|10571.9|10572.3|10570.3|2013
1652386500000|2022-05-12 20:15:00|10572.9|10570.9|10573.9|10571.9|10574.6|10572.6|10572.3|10570.3|1678
1652386800000|2022-05-12 20:20:00|10573.5|10571.5|10573.1|10571.1|10573.9|10571.9|10572.7|10570.7|5954
1652387100000|2022-05-12 20:25:00|10573.5|10571.5|10573.1|10571.1|10573.7|10571.7|10572.3|10570.3|997
1652387400000|2022-05-12 20:30:00|10572.9|10570.9|10573.5|10571.5|10573.9|10571.9|10572.7|10570.7|455
1652387700000|2022-05-12 20:35:00|10573.3|10571.3|10570.7|10568.7|10573.5|10571.5|10570.7|10568.7|1165
1652388000000|2022-05-12 20:40:00|10570.9|10568.9|10570.9|10568.9|10571.5|10569.5|10570.3|10568.3|1232
1652388300000|2022-05-12 20:45:00|10570.7|10568.7|10571.5|10569.5|10571.9|10569.9|10569.9|10567.9|1382
1652388600000|2022-05-12 20:50:00|10571.7|10569.7|10573.3|10571.3|10573.3|10571.3|10571.5|10569.5|731
1652388900000|2022-05-12 20:55:00|10573.1|10571.1|10574.2|10572.2|10574.2|10572.2|10572.1|10570.1|878
1652392800000|2022-05-12 22:00:00|10575.2|10573.2|10571.7|10569.7|10575.2|10573.2|10571.7|10569.7|344
1652393100000|2022-05-12 22:05:00|10571.5|10569.5|10570.9|10568.9|10571.9|10569.9|10570.7|10568.7|181
1652393400000|2022-05-12 22:10:00|10571.1|10569.1|10571.5|10569.5|10571.5|10569.5|10570.9|10568.9|112
1652393700000|2022-05-12 22:15:00|10571.3|10569.3|10571.7|10569.7|10571.9|10569.9|10571.3|10569.3|100
1652394000000|2022-05-12 22:20:00|10571.9|10569.9|10570.9|10568.9|10572.5|10570.5|10570.7|10568.7|394
1652394300000|2022-05-12 22:25:00|10571.1|10569.1|10572.1|10570.1|10572.3|10570.3|10571.1|10569.1|46
1652394600000|2022-05-12 22:30:00|10572.3|10570.3|10572.5|10570.5|10572.7|10570.7|10572.1|10570.1|81
1652394900000|2022-05-12 22:35:00|10572.3|10570.3|10571.5|10569.5|10572.7|10570.7|10571.1|10569.1|107
1652395200000|2022-05-12 22:40:00|10571.3|10569.3|10571.5|10569.5|10571.7|10569.7|10571.1|10569.1|19
1652395500000|2022-05-12 22:45:00|10571.3|10569.3|10570.3|10568.3|10571.3|10569.3|10569.9|10567.9|106
1652395800000|2022-05-12 22:50:00|10570.1|10568.1|10571.1|10569.1|10571.1|10569.1|10569.9|10567.9|47
1652396100000|2022-05-12 22:55:00|10571.3|10569.3|10570.7|10568.7|10571.9|10569.9|10570.7|10568.7|265
1652396400000|2022-05-12 23:00:00|10570.9|10568.9|10570.7|10568.7|10570.9|10568.9|10570.3|10568.3|102
1652396700000|2022-05-12 23:05:00|10570.3|10568.3|10569.6|10567.6|10570.3|10568.3|10569.6|10567.6|123
1652397000000|2022-05-12 23:10:00|10569.8|10567.8|10569.6|10567.6|10570.1|10568.1|10569.6|10567.6|22
1652397300000|2022-05-12 23:15:00|10569.8|10567.8|10569.9|10567.9|10569.9|10567.9|10569.6|10567.6|139
1652397600000|2022-05-12 23:20:00|10569.8|10567.8|10568.8|10566.8|10569.8|10567.8|10568.8|10566.8|243
1652397900000|2022-05-12 23:25:00|10569.2|10567.2|10569.2|10567.2|10569.6|10567.6|10569.2|10567.2|33
1652398200000|2022-05-12 23:30:00|10569.4|10567.4|10569.6|10567.6|10569.6|10567.6|10569.2|10567.2|87
1652398500000|2022-05-12 23:35:00|10569.2|10567.2|10569.9|10567.9|10570.3|10568.3|10569.2|10567.2|183
1652398800000|2022-05-12 23:40:00|10570.3|10568.3|10570.5|10568.5|10571.5|10569.5|10570.3|10568.3|405
1652399100000|2022-05-12 23:45:00|10570.7|10568.7|10571.3|10569.3|10571.5|10569.5|10569.9|10567.9|50
1652399400000|2022-05-12 23:50:00|10571.1|10569.1|10570.7|10568.7|10571.5|10569.5|10570.3|10568.3|159
1652399700000|2022-05-12 23:55:00|10570.5|10568.5|10570.3|10568.3|10570.7|10568.7|10569.6|10567.6|156
1652400000000|2022-05-13 00:00:00|10570.5|10568.5|10570.1|10568.1|10571.3|10569.3|10569.8|10567.8|233
1652400300000|2022-05-13 00:05:00|10570.3|10568.3|10572.1|10570.1|10572.5|10570.5|10570.3|10568.3|490
1652400600000|2022-05-13 00:10:00|10572.3|10570.3|10573.5|10571.5|10574.2|10572.2|10572.3|10570.3|939
1652400900000|2022-05-13 00:15:00|10573.9|10571.9|10573.7|10571.7|10576.2|10574.2|10573.7|10571.7|1280
1652401200000|2022-05-13 00:20:00|10573.9|10571.9|10573.5|10571.5|10573.9|10571.9|10573.3|10571.3|126
1652401500000|2022-05-13 00:25:00|10573.3|10571.3|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|42
1652401800000|2022-05-13 00:30:00|10573.3|10571.3|10572.9|10570.9|10573.5|10571.5|10572.7|10570.7|167
1652402100000|2022-05-13 00:35:00|10573.1|10571.1|10572.7|10570.7|10573.5|10571.5|10572.7|10570.7|203
1652402400000|2022-05-13 00:40:00|10572.3|10570.3|10570.9|10568.9|10572.3|10570.3|10570.5|10568.5|324
1652402700000|2022-05-13 00:45:00|10571.1|10569.1|10570.7|10568.7|10571.5|10569.5|10570.3|10568.3|318
1652403000000|2022-05-13 00:50:00|10570.9|10568.9|10570.3|10568.3|10571.1|10569.1|10569.9|10567.9|381
1652403300000|2022-05-13 00:55:00|10570.1|10568.1|10569.9|10567.9|10570.3|10568.3|10569.6|10567.6|564
1652403600000|2022-05-13 01:00:00|10570.3|10568.3|10569.2|10567.2|10570.7|10568.7|10568.8|10566.8|247
1652403900000|2022-05-13 01:05:00|10569.6|10567.6|10568.8|10566.8|10569.6|10567.6|10567.8|10565.8|265
1652404200000|2022-05-13 01:10:00|10568.4|10566.4|10569.6|10567.6|10569.9|10567.9|10568.4|10566.4|269
1652404500000|2022-05-13 01:15:00|10569.4|10567.4|10567.8|10565.8|10569.6|10567.6|10567.6|10565.6|445
1652404800000|2022-05-13 01:20:00|10567.6|10565.6|10567.2|10565.2|10568|10566|10566.8|10564.8|922
1652405100000|2022-05-13 01:25:00|10567.6|10565.6|10566.4|10564.4|10567.6|10565.6|10566|10564|362
1652405400000|2022-05-13 01:30:00|10566.6|10564.6|10568.4|10566.4|10568.6|10566.6|10566.6|10564.6|292
1652405700000|2022-05-13 01:35:00|10568.6|10566.6|10568.8|10566.8|10569.6|10567.6|10567.6|10565.6|927
1652406000000|2022-05-13 01:40:00|10568.6|10566.6|10568.4|10566.4|10569.2|10567.2|10567.6|10565.6|808
1652406300000|2022-05-13 01:45:00|10568.6|10566.6|10568|10566|10568.8|10566.8|10567.6|10565.6|299
1652406600000|2022-05-13 01:50:00|10567.8|10565.8|10568.4|10566.4|10568.4|10566.4|10567.4|10565.4|382
1652406900000|2022-05-13 01:55:00|10568.2|10566.2|10568.4|10566.4|10568.8|10566.8|10567.6|10565.6|122
1652407200000|2022-05-13 02:00:00|10568.6|10566.6|10568.6|10566.6|10568.8|10566.8|10568.4|10566.4|27
1652407500000|2022-05-13 02:05:00|10568.4|10566.4|10569.2|10567.2|10569.9|10567.9|10568.4|10566.4|340
1652407800000|2022-05-13 02:10:00|10569.6|10567.6|10569.9|10567.9|10570.3|10568.3|10569.2|10567.2|258
1652408100000|2022-05-13 02:15:00|10569.8|10567.8|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|130
1652408400000|2022-05-13 02:20:00|10569.8|10567.8|10568.8|10566.8|10569.8|10567.8|10568.8|10566.8|82
1652408700000|2022-05-13 02:25:00|10569|10567|10568.4|10566.4|10569|10567|10568.4|10566.4|121
1652409000000|2022-05-13 02:30:00|10568.6|10566.6|10569.2|10567.2|10569.4|10567.4|10568|10566|152
1652409300000|2022-05-13 02:35:00|10569.4|10567.4|10571.1|10569.1|10571.1|10569.1|10569.2|10567.2|987
1652409600000|2022-05-13 02:40:00|10570.7|10568.7|10571.5|10569.5|10571.9|10569.9|10570.7|10568.7|1943
1652409900000|2022-05-13 02:45:00|10571.7|10569.7|10571.9|10569.9|10571.9|10569.9|10571.5|10569.5|144
1652410200000|2022-05-13 02:50:00|10572.1|10570.1|10571.9|10569.9|10572.1|10570.1|10571.5|10569.5|150
1652410500000|2022-05-13 02:55:00|10571.5|10569.5|10571.9|10569.9|10571.9|10569.9|10571.5|10569.5|257
1652410800000|2022-05-13 03:00:00|10571.5|10569.5|10571.5|10569.5|10571.7|10569.7|10571.5|10569.5|324
1652411100000|2022-05-13 03:05:00|10571.1|10569.1|10572.3|10570.3|10572.7|10570.7|10571.1|10569.1|316
1652411400000|2022-05-13 03:10:00|10572.1|10570.1|10571.9|10569.9|10572.3|10570.3|10571.9|10569.9|49
1652411700000|2022-05-13 03:15:00|10572.1|10570.1|10571.9|10569.9|10572.3|10570.3|10571.5|10569.5|463
1652412000000|2022-05-13 03:20:00|10571.5|10569.5|10571.1|10569.1|10571.9|10569.9|10570.9|10568.9|249
1652412300000|2022-05-13 03:25:00|10570.7|10568.7|10569.2|10567.2|10570.7|10568.7|10569.2|10567.2|327
1652412600000|2022-05-13 03:30:00|10569.6|10567.6|10570.7|10568.7|10570.7|10568.7|10569.2|10567.2|198
1652412900000|2022-05-13 03:35:00|10570.3|10568.3|10569.8|10567.8|10570.3|10568.3|10569.2|10567.2|419
1652413200000|2022-05-13 03:40:00|10569.9|10567.9|10569.6|10567.6|10570.3|10568.3|10569.2|10567.2|129
1652413500000|2022-05-13 03:45:00|10569.4|10567.4|10570.7|10568.7|10570.7|10568.7|10569|10567|147
1652413800000|2022-05-13 03:50:00|10570.5|10568.5|10571.1|10569.1|10571.1|10569.1|10570.3|10568.3|184
1652414100000|2022-05-13 03:55:00|10570.9|10568.9|10570.7|10568.7|10571.1|10569.1|10570.7|10568.7|74
1652414400000|2022-05-13 04:00:00|10570.5|10568.5|10571.1|10569.1|10571.1|10569.1|10570.3|10568.3|128
1652414700000|2022-05-13 04:05:00|10571.5|10569.5|10571.5|10569.5|10571.5|10569.5|10570.7|10568.7|137
1652415000000|2022-05-13 04:10:00|10571.3|10569.3|10571.3|10569.3|10571.5|10569.5|10571.1|10569.1|18
1652415300000|2022-05-13 04:15:00|10571.1|10569.1|10571.1|10569.1|10571.5|10569.5|10570.7|10568.7|160
1652415600000|2022-05-13 04:20:00|10570.9|10568.9|10570.7|10568.7|10570.9|10568.9|10570.3|10568.3|172
1652415900000|2022-05-13 04:25:00|10571.1|10569.1|10571.5|10569.5|10571.5|10569.5|10570.3|10568.3|193
1652416200000|2022-05-13 04:30:00|10571.3|10569.3|10570.7|10568.7|10571.3|10569.3|10570.3|10568.3|162
1652416500000|2022-05-13 04:35:00|10570.5|10568.5|10570.7|10568.7|10570.7|10568.7|10570.1|10568.1|69
1652416800000|2022-05-13 04:40:00|10570.5|10568.5|10571.1|10569.1|10571.1|10569.1|10570.3|10568.3|140
1652417100000|2022-05-13 04:45:00|10570.7|10568.7|10570.7|10568.7|10570.7|10568.7|10570.5|10568.5|105
1652417400000|2022-05-13 04:50:00|10570.5|10568.5|10570.7|10568.7|10571.5|10569.5|10570.5|10568.5|155
1652417700000|2022-05-13 04:55:00|10570.3|10568.3|10569.6|10567.6|10570.3|10568.3|10569.6|10567.6|97
1652418000000|2022-05-13 05:00:00|10569.4|10567.4|10568.8|10566.8|10569.6|10567.6|10568.8|10566.8|761
1652418300000|2022-05-13 05:05:00|10568.6|10566.6|10568|10566|10568.8|10566.8|10568|10566|197
1652418600000|2022-05-13 05:10:00|||||||||2
1652418900000|2022-05-13 05:15:00|10567.6|10565.6|10568.4|10566.4|10568.4|10566.4|10567.6|10565.6|455
1652419200000|2022-05-13 05:20:00|10568|10566|10568.4|10566.4|10568.4|10566.4|10568|10566|65
1652419500000|2022-05-13 05:25:00|10569.2|10567.2|10568.8|10566.8|10569.6|10567.6|10568.8|10566.8|443
1652419800000|2022-05-13 05:30:00|10568.6|10566.6|10569.6|10567.6|10569.6|10567.6|10568.6|10566.6|417
1652420100000|2022-05-13 05:35:00|10569.8|10567.8|10570.1|10568.1|10570.3|10568.3|10569.8|10567.8|241
1652420400000|2022-05-13 05:40:00|10569.9|10567.9|10569.8|10567.8|10570.7|10568.7|10569.8|10567.8|271
1652420700000|2022-05-13 05:45:00|10569.9|10567.9|10569.9|10567.9|10569.9|10567.9|10569.2|10567.2|134
1652421000000|2022-05-13 05:50:00|10569.6|10567.6|10569.2|10567.2|10569.6|10567.6|10569.2|10567.2|54
1652421300000|2022-05-13 05:55:00|10569|10567|10568.4|10566.4|10569.2|10567.2|10568|10566|181
1652421600000|2022-05-13 06:00:00|10568.6|10566.6|10568.4|10566.4|10569.6|10567.6|10568.4|10566.4|1010
1652421900000|2022-05-13 06:05:00|10568.6|10566.6|10569.6|10567.6|10569.8|10567.8|10568.4|10566.4|289
1652422200000|2022-05-13 06:10:00|10569.8|10567.8|10569.6|10567.6|10570.3|10568.3|10569.2|10567.2|366
1652422500000|2022-05-13 06:15:00|10569.9|10567.9|10569.4|10567.4|10570.7|10568.7|10569.2|10567.2|414
1652422800000|2022-05-13 06:20:00|10569.2|10567.2|10569.6|10567.6|10570.1|10568.1|10569.2|10567.2|380
1652423100000|2022-05-13 06:25:00|10569.4|10567.4|10569.6|10567.6|10569.6|10567.6|10569|10567|397
1652423400000|2022-05-13 06:30:00|10569.4|10567.4|10569|10567|10569.6|10567.6|10568.8|10566.8|483
1652423700000|2022-05-13 06:35:00|10569.2|10567.2|10568.8|10566.8|10569.2|10567.2|10568.6|10566.6|220
1652424000000|2022-05-13 06:40:00|10569|10567|10569.2|10567.2|10569.2|10567.2|10568.4|10566.4|344
1652424300000|2022-05-13 06:45:00|10569.6|10567.6|10568.4|10566.4|10569.6|10567.6|10568.4|10566.4|1073
1652424600000|2022-05-13 06:50:00|10569.2|10567.2|10570.3|10568.3|10570.3|10568.3|10569.2|10567.2|593
1652424900000|2022-05-13 06:55:00|10570.1|10568.1|10571.1|10569.1|10571.1|10569.1|10570.1|10568.1|714
1652425200000|2022-05-13 07:00:00|10571.3|10569.3|10571.1|10569.1|10571.9|10569.9|10570.9|10568.9|993
1652425500000|2022-05-13 07:05:00|10571.5|10569.5|10573.1|10571.1|10573.5|10571.5|10571.5|10569.5|3032
1652425800000|2022-05-13 07:10:00|10573.5|10571.5|10573.9|10571.9|10574.2|10572.2|10572.3|10570.3|1742
1652426100000|2022-05-13 07:15:00|10573.5|10571.5|10573.1|10571.1|10573.9|10571.9|10572.7|10570.7|972
1652426400000|2022-05-13 07:20:00|10573.3|10571.3|10571.9|10569.9|10574.2|10572.2|10571.5|10569.5|862
1652426700000|2022-05-13 07:25:00|10572.1|10570.1|10570.7|10568.7|10572.3|10570.3|10570.7|10568.7|1030
1652427000000|2022-05-13 07:30:00|10570.9|10568.9|10569.6|10567.6|10570.9|10568.9|10569.2|10567.2|1224
1652427300000|2022-05-13 07:35:00|10569.4|10567.4|10568.8|10566.8|10569.9|10567.9|10568.8|10566.8|1118
1652427600000|2022-05-13 07:40:00|10569.2|10567.2|10568.8|10566.8|10570.1|10568.1|10568.8|10566.8|591
1652427900000|2022-05-13 07:45:00|10569.2|10567.2|10569.2|10567.2|10569.2|10567.2|10568|10566|2179
1652428200000|2022-05-13 07:50:00|10569.4|10567.4|10569.9|10567.9|10569.9|10567.9|10568.8|10566.8|647
1652428500000|2022-05-13 07:55:00|10569.6|10567.6|10568.4|10566.4|10569.6|10567.6|10568.4|10566.4|738
1652428800000|2022-05-13 08:00:00|10568.2|10566.2|10569.2|10567.2|10569.2|10567.2|10568|10566|389
1652429100000|2022-05-13 08:05:00|10569|10567|10569.2|10567.2|10569.2|10567.2|10568.6|10566.6|831
1652429400000|2022-05-13 08:10:00|10569.6|10567.6|10570.7|10568.7|10570.7|10568.7|10569.6|10567.6|1062
1652429700000|2022-05-13 08:15:00|10570.9|10568.9|10571.1|10569.1|10571.5|10569.5|10570.7|10568.7|939
1652430000000|2022-05-13 08:20:00|10570.7|10568.7|10570.7|10568.7|10571.1|10569.1|10570.3|10568.3|646
1652430300000|2022-05-13 08:25:00|10570.5|10568.5|10569.6|10567.6|10571.1|10569.1|10569.6|10567.6|923
1652430600000|2022-05-13 08:30:00|10569.9|10567.9|10570.1|10568.1|10570.7|10568.7|10569.9|10567.9|443
1652430900000|2022-05-13 08:35:00|10570.3|10568.3|10569.9|10567.9|10570.7|10568.7|10569.9|10567.9|888
1652431200000|2022-05-13 08:40:00|10570.3|10568.3|10570.3|10568.3|10570.7|10568.7|10569.9|10567.9|236
1652431500000|2022-05-13 08:45:00|10569.9|10567.9|10569.6|10567.6|10570.5|10568.5|10569.2|10567.2|706
1652431800000|2022-05-13 08:50:00|10569|10567|10569.6|10567.6|10569.6|10567.6|10568.8|10566.8|465
1652432100000|2022-05-13 08:55:00|10569.2|10567.2|10569.6|10567.6|10570.3|10568.3|10569.2|10567.2|716
1652432400000|2022-05-13 09:00:00|10569.9|10567.9|10570.3|10568.3|10570.3|10568.3|10569.6|10567.6|291
1652432700000|2022-05-13 09:05:00|10570.1|10568.1|10569.6|10567.6|10570.1|10568.1|10569.2|10567.2|403
1652433000000|2022-05-13 09:10:00|10569.8|10567.8|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|357
1652433300000|2022-05-13 09:15:00|10569.8|10567.8|10569.6|10567.6|10569.8|10567.8|10569.2|10567.2|97
1652433600000|2022-05-13 09:20:00|10569.8|10567.8|10569.6|10567.6|10569.9|10567.9|10569.6|10567.6|108
1652433900000|2022-05-13 09:25:00|10569.8|10567.8|10568.8|10566.8|10569.9|10567.9|10568.8|10566.8|170
1652434200000|2022-05-13 09:30:00|10569.2|10567.2|10569.2|10567.2|10569.2|10567.2|10568.8|10566.8|184
1652434500000|2022-05-13 09:35:00|10568.8|10566.8|10568.8|10566.8|10569.2|10567.2|10568.8|10566.8|30
1652434800000|2022-05-13 09:40:00|10569.2|10567.2|10569.2|10567.2|10569.6|10567.6|10569.2|10567.2|187
1652435100000|2022-05-13 09:45:00|10569.4|10567.4|10569.9|10567.9|10569.9|10567.9|10569.2|10567.2|280
1652435400000|2022-05-13 09:50:00|10570.3|10568.3|10570.7|10568.7|10571.1|10569.1|10569.9|10567.9|672
1652435700000|2022-05-13 09:55:00|10571.1|10569.1|10571.5|10569.5|10571.9|10569.9|10570.7|10568.7|333
1652436000000|2022-05-13 10:00:00|10571.7|10569.7|10571.5|10569.5|10571.7|10569.7|10571.1|10569.1|186
1652436300000|2022-05-13 10:05:00|10571.1|10569.1|10570.7|10568.7|10571.5|10569.5|10570.5|10568.5|489
1652436600000|2022-05-13 10:10:00|10570.9|10568.9|10571.5|10569.5|10571.9|10569.9|10570.7|10568.7|384
1652436900000|2022-05-13 10:15:00|10571.9|10569.9|10572.3|10570.3|10572.3|10570.3|10571.1|10569.1|424
1652437200000|2022-05-13 10:20:00|10572.7|10570.7|10572.3|10570.3|10573.1|10571.1|10572.3|10570.3|1086
1652437500000|2022-05-13 10:25:00|10571.9|10569.9|10572.3|10570.3|10572.3|10570.3|10571.5|10569.5|601
1652437800000|2022-05-13 10:30:00|10572.1|10570.1|10572.3|10570.3|10572.7|10570.7|10571.9|10569.9|702
1652438100000|2022-05-13 10:35:00|10571.9|10569.9|10571.7|10569.7|10572.5|10570.5|10571.5|10569.5|1001
1652438400000|2022-05-13 10:40:00|10571.5|10569.5|10572.5|10570.5|10572.7|10570.7|10571.5|10569.5|597
1652438700000|2022-05-13 10:45:00|10572.3|10570.3|10571.5|10569.5|10572.7|10570.7|10571.5|10569.5|621
1652439000000|2022-05-13 10:50:00|10571.3|10569.3|10571.5|10569.5|10571.5|10569.5|10571.1|10569.1|430
1652439300000|2022-05-13 10:55:00|10571.7|10569.7|10572.7|10570.7|10572.7|10570.7|10571.7|10569.7|729
1652439600000|2022-05-13 11:00:00|10572.3|10570.3|10571.1|10569.1|10572.7|10570.7|10571.1|10569.1|684
1652439900000|2022-05-13 11:05:00|10570.9|10568.9|10571.1|10569.1|10571.5|10569.5|10570.7|10568.7|586
1652440200000|2022-05-13 11:10:00|10570.9|10568.9|10572.7|10570.7|10573.1|10571.1|10570.7|10568.7|1451
1652440500000|2022-05-13 11:15:00|10572.5|10570.5|10572.7|10570.7|10572.7|10570.7|10572.3|10570.3|631
1652440800000|2022-05-13 11:20:00|10572.3|10570.3|10571.5|10569.5|10572.3|10570.3|10571.5|10569.5|856
1652441100000|2022-05-13 11:25:00|10571.7|10569.7|10571.5|10569.5|10572.3|10570.3|10571.5|10569.5|3939
1652441400000|2022-05-13 11:30:00|10571.1|10569.1|10570.7|10568.7|10571.1|10569.1|10570.7|10568.7|576
1652441700000|2022-05-13 11:35:00|10571.1|10569.1|10572.3|10570.3|10572.3|10570.3|10571.1|10569.1|606
1652442000000|2022-05-13 11:40:00|10571.9|10569.9|10570.3|10568.3|10571.9|10569.9|10570.3|10568.3|779
1652442300000|2022-05-13 11:45:00|10570.7|10568.7|10570.7|10568.7|10571.3|10569.3|10570.3|10568.3|737
1652442600000|2022-05-13 11:50:00|10570.3|10568.3|10570.7|10568.7|10570.7|10568.7|10570.3|10568.3|324
1652442900000|2022-05-13 11:55:00|10570.9|10568.9|10570.3|10568.3|10570.9|10568.9|10570.3|10568.3|293
1652443200000|2022-05-13 12:00:00|10569.9|10567.9|10569.9|10567.9|10570.3|10568.3|10569.6|10567.6|1805
1652443500000|2022-05-13 12:05:00|10569.6|10567.6|10569.6|10567.6|10570.3|10568.3|10569.6|10567.6|1523
1652443800000|2022-05-13 12:10:00|10569.8|10567.8|10569.9|10567.9|10570.3|10568.3|10569.2|10567.2|1063
1652444100000|2022-05-13 12:15:00|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|1834
1652444400000|2022-05-13 12:20:00|10569.9|10567.9|10570.3|10568.3|10570.7|10568.7|10569.9|10567.9|1615
1652444700000|2022-05-13 12:25:00|10570.7|10568.7|10570.7|10568.7|10571.5|10569.5|10570.7|10568.7|1739
1652445000000|2022-05-13 12:30:00|10571.1|10569.1|10570.3|10568.3|10571.1|10569.1|10570.3|10568.3|516
1652445300000|2022-05-13 12:35:00|10570.5|10568.5|10571.1|10569.1|10571.5|10569.5|10570.3|10568.3|963
1652445600000|2022-05-13 12:40:00|10570.7|10568.7|10569.2|10567.2|10571.1|10569.1|10568.8|10566.8|2018
1652445900000|2022-05-13 12:45:00|10568.8|10566.8|10568.4|10566.4|10569.2|10567.2|10568|10566|944
1652446200000|2022-05-13 12:50:00|10568.8|10566.8|10568|10566|10568.8|10566.8|10568|10566|1540
1652446500000|2022-05-13 12:55:00|10567.6|10565.6|10567.6|10565.6|10568.4|10566.4|10566.8|10564.8|2868
1652446800000|2022-05-13 13:00:00|10567.8|10565.8|10567.2|10565.2|10567.8|10565.8|10566.8|10564.8|1031
1652447100000|2022-05-13 13:05:00|10566.8|10564.8|10565.3|10563.3|10566.8|10564.8|10565.3|10563.3|1176
1652447400000|2022-05-13 13:10:00|10565.6|10563.6|10567.4|10565.4|10567.6|10565.6|10565.3|10563.3|1637
1652447700000|2022-05-13 13:15:00|10567.6|10565.6|10567.6|10565.6|10567.6|10565.6|10566|10564|835
1652448000000|2022-05-13 13:20:00|10567.4|10565.4|10567.2|10565.2|10567.8|10565.8|10567.2|10565.2|491
1652448300000|2022-05-13 13:25:00|10567.6|10565.6|10568|10566|10568.4|10566.4|10567.6|10565.6|1378
1652448600000|2022-05-13 13:30:00|10567.6|10565.6|10566.8|10564.8|10568|10566|10566.8|10564.8|2236
1652448900000|2022-05-13 13:35:00|10567.2|10565.2|10567.2|10565.2|10568|10566|10566.8|10564.8|1698
1652449200000|2022-05-13 13:40:00|10566.8|10564.8|10566|10564|10567.6|10565.6|10565.6|10563.6|1019
1652449500000|2022-05-13 13:45:00|10565.6|10563.6|10565.3|10563.3|10566|10564|10564.9|10562.9|1506
1652449800000|2022-05-13 13:50:00|10564.9|10562.9|10564.5|10562.5|10564.9|10562.9|10564.1|10562.1|1845
1652450100000|2022-05-13 13:55:00|10564.1|10562.1|10562.5|10560.5|10564.5|10562.5|10562.5|10560.5|2271
1652450400000|2022-05-13 14:00:00|10562.7|10560.7|10565.3|10563.3|10566|10564|10562.7|10560.7|7682
1652450700000|2022-05-13 14:05:00|10565.5|10563.5|10565.6|10563.6|10566.4|10564.4|10565.3|10563.3|2015
1652451000000|2022-05-13 14:10:00|10565.8|10563.8|10565.3|10563.3|10566|10564|10565.3|10563.3|2388
1652451300000|2022-05-13 14:15:00|10564.9|10562.9|10564.5|10562.5|10565.6|10563.6|10563.7|10561.7|1853
1652451600000|2022-05-13 14:20:00|10564.1|10562.1|10564.5|10562.5|10564.5|10562.5|10563.7|10561.7|2072
1652451900000|2022-05-13 14:25:00|10564.9|10562.9|10566|10564|10566.4|10564.4|10564.9|10562.9|2577
1652452200000|2022-05-13 14:30:00|10565.8|10563.8|10565.6|10563.6|10566.8|10564.8|10565.6|10563.6|1392
1652452500000|2022-05-13 14:35:00|10566|10564|10566.4|10564.4|10566.8|10564.8|10566|10564|934
1652452800000|2022-05-13 14:40:00|10566.8|10564.8|10568.4|10566.4|10568.4|10566.4|10566.8|10564.8|2624
1652453100000|2022-05-13 14:45:00|10568.8|10566.8|10568.4|10566.4|10568.8|10566.8|10568.4|10566.4|1639
1652453400000|2022-05-13 14:50:00|10568.6|10566.6|10568.8|10566.8|10569.2|10567.2|10568.4|10566.4|1309
1652453700000|2022-05-13 14:55:00|10569.2|10567.2|10570.3|10568.3|10570.3|10568.3|10569.2|10567.2|1235
1652454000000|2022-05-13 15:00:00|10570.7|10568.7|10569.6|10567.6|10570.7|10568.7|10569.6|10567.6|1054
1652454300000|2022-05-13 15:05:00|10569.4|10567.4|10569.6|10567.6|10569.6|10567.6|10569.2|10567.2|1118
1652454600000|2022-05-13 15:10:00|10569.9|10567.9|10569.9|10567.9|10570.3|10568.3|10569.9|10567.9|1472
1652454900000|2022-05-13 15:15:00|10570.3|10568.3|10571.9|10569.9|10571.9|10569.9|10570.3|10568.3|1495
1652455200000|2022-05-13 15:20:00|10571.5|10569.5|10570.3|10568.3|10571.9|10569.9|10569.9|10567.9|1138
1652455500000|2022-05-13 15:25:00|10569.9|10567.9|10570.3|10568.3|10570.7|10568.7|10569.9|10567.9|1067
1652455800000|2022-05-13 15:30:00|10570.7|10568.7|10571.1|10569.1|10571.5|10569.5|10570.5|10568.5|970
1652456100000|2022-05-13 15:35:00|10570.7|10568.7|10571.1|10569.1|10571.9|10569.9|10570.7|10568.7|1219
1652456400000|2022-05-13 15:40:00|10571.3|10569.3|10571.1|10569.1|10571.9|10569.9|10570.7|10568.7|1045
1652456700000|2022-05-13 15:45:00|10570.9|10568.9|10571.5|10569.5|10571.9|10569.9|10570.9|10568.9|761
1652457000000|2022-05-13 15:50:00|10571.9|10569.9|10569.9|10567.9|10571.9|10569.9|10569.6|10567.6|816
1652457300000|2022-05-13 15:55:00|10569.6|10567.6|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|1442
1652457600000|2022-05-13 16:00:00|10569.2|10567.2|10568.8|10566.8|10569.6|10567.6|10568.6|10566.6|775
1652457900000|2022-05-13 16:05:00|10568.6|10566.6|10566.4|10564.4|10568.8|10566.8|10566.4|10564.4|1861
1652458200000|2022-05-13 16:10:00|10566|10564|10566.8|10564.8|10567|10565|10565.6|10563.6|924
1652458500000|2022-05-13 16:15:00|10567|10565|10567.6|10565.6|10568.4|10566.4|10566.8|10564.8|2167
1652458800000|2022-05-13 16:20:00|10567.8|10565.8|10567.2|10565.2|10568|10566|10566.8|10564.8|478
1652459100000|2022-05-13 16:25:00|10566.8|10564.8|10568|10566|10568|10566|10566.8|10564.8|401
1652459400000|2022-05-13 16:30:00|10567.6|10565.6|10566.8|10564.8|10567.6|10565.6|10566.4|10564.4|509
1652459700000|2022-05-13 16:35:00|10567|10565|10566.4|10564.4|10567.2|10565.2|10566.4|10564.4|354
1652460000000|2022-05-13 16:40:00|10566|10564|10566.8|10564.8|10567.2|10565.2|10566|10564|1116
1652460300000|2022-05-13 16:45:00|10567|10565|10566.8|10564.8|10567.6|10565.6|10566.8|10564.8|198
1652460600000|2022-05-13 16:50:00|10566.4|10564.4|10567.2|10565.2|10567.2|10565.2|10566.4|10564.4|699
1652460900000|2022-05-13 16:55:00|10567|10565|10566.8|10564.8|10567.6|10565.6|10566.8|10564.8|291
1652461200000|2022-05-13 17:00:00|10566.4|10564.4|10566|10564|10566.4|10564.4|10566|10564|882
1652461500000|2022-05-13 17:05:00|10566.4|10564.4|10566.4|10564.4|10567.2|10565.2|10566.4|10564.4|1239
1652461800000|2022-05-13 17:10:00|10566.8|10564.8|10566.8|10564.8|10567.6|10565.6|10566.8|10564.8|1171
1652462100000|2022-05-13 17:15:00|10567.2|10565.2|10567.2|10565.2|10567.6|10565.6|10567.2|10565.2|651
1652462400000|2022-05-13 17:20:00|10567.6|10565.6|10566.8|10564.8|10567.6|10565.6|10566.4|10564.4|694
1652462700000|2022-05-13 17:25:00|10566.6|10564.6|10566.8|10564.8|10566.8|10564.8|10566.4|10564.4|267
1652463000000|2022-05-13 17:30:00|10567.2|10565.2|10566.4|10564.4|10567.2|10565.2|10566.4|10564.4|410
1652463300000|2022-05-13 17:35:00|10566.8|10564.8|10566.4|10564.4|10566.8|10564.8|10566|10564|537
1652463600000|2022-05-13 17:40:00|10566.8|10564.8|10566.8|10564.8|10567.2|10565.2|10566.4|10564.4|606
1652463900000|2022-05-13 17:45:00|10566.6|10564.6|10566|10564|10566.6|10564.6|10566|10564|495
1652464200000|2022-05-13 17:50:00|10566.4|10564.4|10566.4|10564.4|10567.2|10565.2|10566|10564|787
1652464500000|2022-05-13 17:55:00|10566|10564|10566.4|10564.4|10567.2|10565.2|10566|10564|540
1652464800000|2022-05-13 18:00:00|10566.8|10564.8|10567.6|10565.6|10567.6|10565.6|10566.4|10564.4|487
1652465100000|2022-05-13 18:05:00|10567.8|10565.8|10567.2|10565.2|10568.4|10566.4|10567.2|10565.2|1670
1652465400000|2022-05-13 18:10:00|10567.6|10565.6|10568|10566|10568|10566|10567.2|10565.2|251
1652465700000|2022-05-13 18:15:00|10567.6|10565.6|10568|10566|10568|10566|10567.6|10565.6|601
1652466000000|2022-05-13 18:20:00|10567.6|10565.6|10568|10566|10568.4|10566.4|10567.6|10565.6|417
1652466300000|2022-05-13 18:25:00|10568.4|10566.4|10568.4|10566.4|10568.8|10566.8|10568|10566|282
1652466600000|2022-05-13 18:30:00|10568.2|10566.2|10569.2|10567.2|10569.2|10567.2|10568.2|10566.2|840
1652466900000|2022-05-13 18:35:00|10568.8|10566.8|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|536
1652467200000|2022-05-13 18:40:00|10569.6|10567.6|10568.4|10566.4|10569.6|10567.6|10568.4|10566.4|818
1652467500000|2022-05-13 18:45:00|10568.8|10566.8|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|1064
1652467800000|2022-05-13 18:50:00|10569.6|10567.6|10569.2|10567.2|10569.6|10567.6|10568.4|10566.4|1688
1652468100000|2022-05-13 18:55:00|10568.8|10566.8|10569.9|10567.9|10569.9|10567.9|10568.4|10566.4|2632
1652468400000|2022-05-13 19:00:00|10569.6|10567.6|10569.4|10567.4|10569.9|10567.9|10568.8|10566.8|1017
1652468700000|2022-05-13 19:05:00|10569.2|10567.2|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|540
1652469000000|2022-05-13 19:10:00|10569.4|10567.4|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|188
1652469300000|2022-05-13 19:15:00|10569.4|10567.4|10569|10567|10569.6|10567.6|10568.8|10566.8|683
1652469600000|2022-05-13 19:20:00|10568.8|10566.8|10569.2|10567.2|10569.9|10567.9|10568.8|10566.8|315
1652469900000|2022-05-13 19:25:00|10568.8|10566.8|10568.8|10566.8|10569.2|10567.2|10568.8|10566.8|565
1652470200000|2022-05-13 19:30:00|10569.2|10567.2|10569.6|10567.6|10569.6|10567.6|10568.8|10566.8|728
1652470500000|2022-05-13 19:35:00|10569.9|10567.9|10569.6|10567.6|10569.9|10567.9|10569.6|10567.6|515
1652470800000|2022-05-13 19:40:00|10569.9|10567.9|10570.3|10568.3|10570.3|10568.3|10569.6|10567.6|124
1652471100000|2022-05-13 19:45:00|10569.9|10567.9|10569.9|10567.9|10569.9|10567.9|10569.6|10567.6|278
1652471400000|2022-05-13 19:50:00|10570.3|10568.3|10569.9|10567.9|10570.3|10568.3|10569.6|10567.6|407
1652471700000|2022-05-13 19:55:00|10569.6|10567.6|10569.9|10567.9|10570.3|10568.3|10569.6|10567.6|963
1652472000000|2022-05-13 20:00:00|10570.1|10568.1|10569.9|10567.9|10570.3|10568.3|10569.6|10567.6|1007
1652472300000|2022-05-13 20:05:00|10570.1|10568.1|10570.3|10568.3|10570.7|10568.7|10570.1|10568.1|93
1652472600000|2022-05-13 20:10:00|10570.5|10568.5|10569.9|10567.9|10570.5|10568.5|10569.9|10567.9|602
1652472900000|2022-05-13 20:15:00|10570.1|10568.1|10570.3|10568.3|10570.7|10568.7|10570.1|10568.1|1143
1652473200000|2022-05-13 20:20:00|10569.9|10567.9|10569.9|10567.9|10570.3|10568.3|10569.6|10567.6|632
1652473500000|2022-05-13 20:25:00|10570.3|10568.3|10570.3|10568.3|10570.3|10568.3|10569.9|10567.9|173
1652473800000|2022-05-13 20:30:00|10570.1|10568.1|10570.7|10568.7|10570.7|10568.7|10569.9|10567.9|428
1652474100000|2022-05-13 20:35:00|10571.1|10569.1|10571.1|10569.1|10571.1|10569.1|10571.1|10569.1|155
1652474400000|2022-05-13 20:40:00|10571.5|10569.5|10571.1|10569.1|10571.5|10569.5|10571.1|10569.1|199
1652474700000|2022-05-13 20:45:00|10570.7|10568.7|10571.3|10569.3|10571.5|10569.5|10570.7|10568.7|661
1652475000000|2022-05-13 20:50:00|10571.1|10569.1|10572.5|10570.5|10572.5|10570.5|10571.1|10569.1|834
1652475300000|2022-05-13 20:55:00|10572.7|10570.7|10571.9|10569.9|10572.7|10570.7|10571.9|10569.9|528
1652652000000|2022-05-15 22:00:00|10571.1|10569.1|10569.4|10567.4|10571.1|10569.1|10567.6|10565.6|622
1652652300000|2022-05-15 22:05:00|10569.2|10567.2|10568.4|10566.4|10569.6|10567.6|10568|10566|132
1652652600000|2022-05-15 22:10:00|10568.6|10566.6|10568.4|10566.4|10568.6|10566.6|10568.4|10566.4|5
1652652900000|2022-05-15 22:15:00|10568|10566|10568.8|10566.8|10569.2|10567.2|10568|10566|111
1652653200000|2022-05-15 22:20:00|10569|10567|10568.8|10566.8|10569.2|10567.2|10568.8|10566.8|2
1652653800000|2022-05-15 22:30:00|10569|10567|10569.2|10567.2|10569.6|10567.6|10569|10567|78
1652654100000|2022-05-15 22:35:00|10569|10567|10568.2|10566.2|10569.2|10567.2|10568.2|10566.2|162
1652654400000|2022-05-15 22:40:00|10568.4|10566.4|10568.8|10566.8|10569|10567|10568.4|10566.4|187
1652654700000|2022-05-15 22:45:00|10569.2|10567.2|10568.8|10566.8|10569.2|10567.2|10568.8|10566.8|8
1652655000000|2022-05-15 22:50:00|10568.6|10566.6|10568.8|10566.8|10568.8|10566.8|10568.4|10566.4|16
1652655300000|2022-05-15 22:55:00|10569|10567|10568.8|10566.8|10569.2|10567.2|10568.8|10566.8|37
1652655600000|2022-05-15 23:00:00|10568.6|10566.6|10568.6|10566.6|10568.8|10566.8|10568.4|10566.4|8
1652655900000|2022-05-15 23:05:00|10568.4|10566.4|10568.8|10566.8|10568.8|10566.8|10568.2|10566.2|40
1652656200000|2022-05-15 23:10:00|10569.2|10567.2|10569|10567|10569.6|10567.6|10568.8|10566.8|161
1652656500000|2022-05-15 23:15:00|10569.2|10567.2|10569.6|10567.6|10569.6|10567.6|10569|10567|76
1652656800000|2022-05-15 23:20:00|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|12
1652657100000|2022-05-15 23:25:00|10569.6|10567.6|10569.9|10567.9|10569.9|10567.9|10569.6|10567.6|30
1652657400000|2022-05-15 23:30:00|10569.8|10567.8|10568|10566|10569.8|10567.8|10567.6|10565.6|368
1652657700000|2022-05-15 23:35:00|10567.6|10565.6|10567.2|10565.2|10567.6|10565.6|10567|10565|198
1652658000000|2022-05-15 23:40:00|10567|10565|10568|10566|10568.4|10566.4|10566.8|10564.8|137
1652658300000|2022-05-15 23:45:00|10567.8|10565.8|10568|10566|10568|10566|10567.6|10565.6|49
1652658600000|2022-05-15 23:50:00|10567.6|10565.6|10568.4|10566.4|10568.4|10566.4|10567.2|10565.2|142
1652658900000|2022-05-15 23:55:00|10568.2|10566.2|10568.4|10566.4|10568.4|10566.4|10568.2|10566.2|23
1652659200000|2022-05-16 00:00:00|10568.8|10566.8|10568.8|10566.8|10569.2|10567.2|10568.4|10566.4|187
1652659500000|2022-05-16 00:05:00|10569|10567|10568.6|10566.6|10569|10567|10568|10566|198
1652659800000|2022-05-16 00:10:00|10568.4|10566.4|10569|10567|10569.2|10567.2|10568.4|10566.4|191
1652660100000|2022-05-16 00:15:00|10569.2|10567.2|10567.2|10565.2|10569.2|10567.2|10566.8|10564.8|118
1652660400000|2022-05-16 00:20:00|10567.6|10565.6|10567|10565|10567.6|10565.6|10566.8|10564.8|72
1652660700000|2022-05-16 00:25:00|10566.8|10564.8|10567.6|10565.6|10568|10566|10566.8|10564.8|113
1652661000000|2022-05-16 00:30:00|10567.4|10565.4|10567.8|10565.8|10568.2|10566.2|10567.4|10565.4|98
1652661300000|2022-05-16 00:35:00|10568|10566|10568.4|10566.4|10569|10567|10568|10566|210
1652661600000|2022-05-16 00:40:00|10568|10566|10568.4|10566.4|10568.4|10566.4|10568|10566|81
1652661900000|2022-05-16 00:45:00|10568.8|10566.8|10568.4|10566.4|10569.2|10567.2|10568.4|10566.4|87
1652662200000|2022-05-16 00:50:00|10568|10566|10567|10565|10568|10566|10566.8|10564.8|393
1652662500000|2022-05-16 00:55:00|10567.2|10565.2|10567|10565|10567.2|10565.2|10566.4|10564.4|97
1652662800000|2022-05-16 01:00:00|10566.8|10564.8|10566.8|10564.8|10567.2|10565.2|10565.6|10563.6|216
1652663100000|2022-05-16 01:05:00|10566.6|10564.6|10566|10564|10566.8|10564.8|10566|10564|140
1652663400000|2022-05-16 01:10:00|10566.2|10564.2|10566|10564|10566.2|10564.2|10566|10564|115
1652663700000|2022-05-16 01:15:00|10566.4|10564.4|10566.6|10564.6|10566.8|10564.8|10566|10564|199
1652664000000|2022-05-16 01:20:00|10566.8|10564.8|10566.8|10564.8|10567.2|10565.2|10566.6|10564.6|73
1652664300000|2022-05-16 01:25:00|10567|10565|10566.8|10564.8|10567.2|10565.2|10566.8|10564.8|33
1652664600000|2022-05-16 01:30:00|10567|10565|10567.2|10565.2|10567.2|10565.2|10566.8|10564.8|98
1652664900000|2022-05-16 01:35:00|10567.4|10565.4|10568.2|10566.2|10568.4|10566.4|10567.4|10565.4|141
1652665200000|2022-05-16 01:40:00|10568|10566|10567.6|10565.6|10568|10566|10567.2|10565.2|114
1652665500000|2022-05-16 01:45:00|10567.4|10565.4|10568.8|10566.8|10568.8|10566.8|10567.4|10565.4|280
1652665800000|2022-05-16 01:50:00|10569.2|10567.2|10569.4|10567.4|10569.6|10567.6|10568.4|10566.4|401
1652666100000|2022-05-16 01:55:00|10569.2|10567.2|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|170
1652666400000|2022-05-16 02:00:00|10569.6|10567.6|10571.9|10569.9|10572.3|10570.3|10569.6|10567.6|785
1652666700000|2022-05-16 02:05:00|10572.1|10570.1|10573.1|10571.1|10573.9|10571.9|10572.1|10570.1|574
1652667000000|2022-05-16 02:10:00|10572.7|10570.7|10574.2|10572.2|10574.2|10572.2|10572.7|10570.7|429
1652667300000|2022-05-16 02:15:00|10574.6|10572.6|10575|10573|10575|10573|10572.7|10570.7|633
1652667600000|2022-05-16 02:20:00|10575.4|10573.4|10576.2|10574.2|10577|10575|10574.8|10572.8|616
1652667900000|2022-05-16 02:25:00|10575.8|10573.8|10573.9|10571.9|10575.8|10573.8|10573.7|10571.7|544
1652668200000|2022-05-16 02:30:00|10574.2|10572.2|10573.1|10571.1|10574.6|10572.6|10573.1|10571.1|384
1652668500000|2022-05-16 02:35:00|10572.7|10570.7|10572.3|10570.3|10572.7|10570.7|10571.7|10569.7|272
1652668800000|2022-05-16 02:40:00|10572.7|10570.7|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|23
1652669100000|2022-05-16 02:45:00|10572.5|10570.5|10573.1|10571.1|10573.1|10571.1|10572.5|10570.5|44
1652669400000|2022-05-16 02:50:00|10573.5|10571.5|10573.1|10571.1|10573.5|10571.5|10573.1|10571.1|28
1652669700000|2022-05-16 02:55:00|10572.7|10570.7|10571.5|10569.5|10572.7|10570.7|10571.5|10569.5|345
1652670000000|2022-05-16 03:00:00|10571.3|10569.3|10572.3|10570.3|10572.3|10570.3|10571.1|10569.1|55
1652670300000|2022-05-16 03:05:00|10572.1|10570.1|10572.3|10570.3|10572.3|10570.3|10572.1|10570.1|89
1652670600000|2022-05-16 03:10:00|10572.5|10570.5|10572.3|10570.3|10572.5|10570.5|10572.3|10570.3|42
1652670900000|2022-05-16 03:15:00|10572.5|10570.5|10573.9|10571.9|10573.9|10571.9|10572.3|10570.3|559
1652671200000|2022-05-16 03:20:00|10573.7|10571.7|10575|10573|10575|10573|10573.7|10571.7|637
1652671500000|2022-05-16 03:25:00|10575.4|10573.4|10574.6|10572.6|10575.4|10573.4|10574|10572|421
1652671800000|2022-05-16 03:30:00|10574.4|10572.4|10575.4|10573.4|10575.4|10573.4|10574.2|10572.2|228
1652672100000|2022-05-16 03:35:00|10575.2|10573.2|10575|10573|10575.2|10573.2|10574.6|10572.6|255
1652672400000|2022-05-16 03:40:00|10574.6|10572.6|10575.4|10573.4|10575.8|10573.8|10574.6|10572.6|144
1652672700000|2022-05-16 03:45:00|10575.6|10573.6|10574.6|10572.6|10575.8|10573.8|10574.6|10572.6|421
1652673000000|2022-05-16 03:50:00|10574.4|10572.4|10575|10573|10575.2|10573.2|10574.2|10572.2|95
1652673300000|2022-05-16 03:55:00|10575.2|10573.2|10575|10573|10576.2|10574.2|10575|10573|668
1652673600000|2022-05-16 04:00:00|10574.8|10572.8|10574.8|10572.8|10575.2|10573.2|10574.2|10572.2|141
1652673900000|2022-05-16 04:05:00|10575|10573|10574.2|10572.2|10575|10573|10573.9|10571.9|17
1652674200000|2022-05-16 04:10:00|10573.9|10571.9|10573.9|10571.9|10573.9|10571.9|10573.1|10571.1|177
1652674500000|2022-05-16 04:15:00|10573.5|10571.5|10573.5|10571.5|10574.2|10572.2|10573.1|10571.1|169
1652674800000|2022-05-16 04:20:00|10573.3|10571.3|10572.9|10570.9|10573.9|10571.9|10572.9|10570.9|251
1652675100000|2022-05-16 04:25:00|10573.1|10571.1|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|151
1652675400000|2022-05-16 04:30:00|10572.9|10570.9|10573.1|10571.1|10573.7|10571.7|10572.7|10570.7|107
1652675700000|2022-05-16 04:35:00|10573.3|10571.3|10574.2|10572.2|10574.2|10572.2|10572.7|10570.7|290
1652676000000|2022-05-16 04:40:00|10573.5|10571.5|10573.5|10571.5|10573.7|10571.7|10573.1|10571.1|308
1652676300000|2022-05-16 04:45:00|10573.7|10571.7|10573.3|10571.3|10573.9|10571.9|10573.3|10571.3|52
1652676600000|2022-05-16 04:50:00|10573.1|10571.1|10573.5|10571.5|10573.7|10571.7|10572.9|10570.9|81
1652676900000|2022-05-16 04:55:00|10573.3|10571.3|10573.5|10571.5|10573.7|10571.7|10573.1|10571.1|45
1652677200000|2022-05-16 05:00:00|10573.9|10571.9|10574.2|10572.2|10574.4|10572.4|10573.5|10571.5|161
1652677500000|2022-05-16 05:05:00|10574|10572|10573.5|10571.5|10574|10572|10573.5|10571.5|62
1652677800000|2022-05-16 05:10:00|10573.1|10571.1|10573.5|10571.5|10573.9|10571.9|10572.3|10570.3|293
1652678100000|2022-05-16 05:15:00|10573.7|10571.7|10573.5|10571.5|10574.2|10572.2|10573.3|10571.3|105
1652678400000|2022-05-16 05:20:00|10573.1|10571.1|10571.9|10569.9|10573.1|10571.1|10571.9|10569.9|322
1652678700000|2022-05-16 05:25:00|10571.5|10569.5|10571.9|10569.9|10571.9|10569.9|10571.5|10569.5|242
1652679000000|2022-05-16 05:30:00|10571.5|10569.5|10571.9|10569.9|10571.9|10569.9|10571.5|10569.5|31
1652679300000|2022-05-16 05:35:00|10571.5|10569.5|10571.9|10569.9|10571.9|10569.9|10571.5|10569.5|187
1652679600000|2022-05-16 05:40:00|10571.7|10569.7|10571.5|10569.5|10571.9|10569.9|10571.1|10569.1|172
1652679900000|2022-05-16 05:45:00|10571.7|10569.7|10571.5|10569.5|10571.7|10569.7|10571.5|10569.5|112
1652680200000|2022-05-16 05:50:00|10571.7|10569.7|10571.5|10569.5|10571.7|10569.7|10571.5|10569.5|258
1652680500000|2022-05-16 05:55:00|10571.3|10569.3|10571.5|10569.5|10571.5|10569.5|10570.7|10568.7|188
1652680800000|2022-05-16 06:00:00|10571.9|10569.9|10571.9|10569.9|10571.9|10569.9|10570.3|10568.3|534
1652681100000|2022-05-16 06:05:00|10571.5|10569.5|10571.1|10569.1|10571.9|10569.9|10570.7|10568.7|244
1652681400000|2022-05-16 06:10:00|10570.9|10568.9|10570.7|10568.7|10571.5|10569.5|10570.7|10568.7|288
1652681700000|2022-05-16 06:15:00|10570.9|10568.9|10571.1|10569.1|10571.5|10569.5|10570.7|10568.7|195
1652682000000|2022-05-16 06:20:00|10570.9|10568.9|10571.1|10569.1|10571.9|10569.9|10570.9|10568.9|171
1652682300000|2022-05-16 06:25:00|10570.9|10568.9|10570.3|10568.3|10571.1|10569.1|10570.3|10568.3|338
1652682600000|2022-05-16 06:30:00|10570.7|10568.7|10571.1|10569.1|10571.1|10569.1|10570.3|10568.3|380
1652682900000|2022-05-16 06:35:00|10570.9|10568.9|10571.1|10569.1|10571.5|10569.5|10570.3|10568.3|503
1652683200000|2022-05-16 06:40:00|10571.5|10569.5|10572.7|10570.7|10573.1|10571.1|10571.3|10569.3|423
1652683500000|2022-05-16 06:45:00|10573.1|10571.1|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|196
1652683800000|2022-05-16 06:50:00|10572.7|10570.7|10573.5|10571.5|10573.9|10571.9|10572.7|10570.7|837
1652684100000|2022-05-16 06:55:00|10573.3|10571.3|10574.2|10572.2|10574.2|10572.2|10573.1|10571.1|909
1652684400000|2022-05-16 07:00:00|10574|10572|10574.2|10572.2|10575|10573|10573.9|10571.9|552
1652684700000|2022-05-16 07:05:00|10574|10572|10574.6|10572.6|10575|10573|10573.5|10571.5|439
1652685000000|2022-05-16 07:10:00|10574.2|10572.2|10573.1|10571.1|10574.6|10572.6|10572.9|10570.9|309
1652685300000|2022-05-16 07:15:00|10573.3|10571.3|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|241
1652685600000|2022-05-16 07:20:00|10573.3|10571.3|10573.1|10571.1|10573.5|10571.5|10572.3|10570.3|432
1652685900000|2022-05-16 07:25:00|10572.9|10570.9|10571.5|10569.5|10572.9|10570.9|10570.7|10568.7|542
1652686200000|2022-05-16 07:30:00|10571.3|10569.3|10570.7|10568.7|10571.7|10569.7|10570.5|10568.5|570
1652686500000|2022-05-16 07:35:00|10570.5|10568.5|10570.7|10568.7|10570.7|10568.7|10569.6|10567.6|602
1652686800000|2022-05-16 07:40:00|10570.3|10568.3|10571.5|10569.5|10571.9|10569.9|10569.9|10567.9|1219
1652687100000|2022-05-16 07:45:00|10571.1|10569.1|10569.6|10567.6|10571.1|10569.1|10569.6|10567.6|485
1652687400000|2022-05-16 07:50:00|10569.9|10567.9|10569.9|10567.9|10570.3|10568.3|10569.6|10567.6|689
1652687700000|2022-05-16 07:55:00|10570.1|10568.1|10569.9|10567.9|10570.3|10568.3|10569.6|10567.6|463
1652688000000|2022-05-16 08:00:00|10569.6|10567.6|10570.3|10568.3|10570.5|10568.5|10569.6|10567.6|348
1652688300000|2022-05-16 08:05:00|10570.7|10568.7|10571.5|10569.5|10571.5|10569.5|10570.7|10568.7|745
1652688600000|2022-05-16 08:10:00|10571.3|10569.3|10570.3|10568.3|10571.5|10569.5|10569.9|10567.9|418
1652688900000|2022-05-16 08:15:00|10570.5|10568.5|10571.9|10569.9|10571.9|10569.9|10570.1|10568.1|379
1652689200000|2022-05-16 08:20:00|10572.1|10570.1|10571.9|10569.9|10572.7|10570.7|10571.9|10569.9|229
1652689500000|2022-05-16 08:25:00|10571.5|10569.5|10571.9|10569.9|10571.9|10569.9|10571.1|10569.1|687
1652689800000|2022-05-16 08:30:00|10571.5|10569.5|10571.1|10569.1|10571.9|10569.9|10570.7|10568.7|432
1652690100000|2022-05-16 08:35:00|10571.3|10569.3|10571.5|10569.5|10571.5|10569.5|10571.1|10569.1|256
1652690400000|2022-05-16 08:40:00|10571.1|10569.1|10571.1|10569.1|10571.1|10569.1|10570.7|10568.7|78
1652690700000|2022-05-16 08:45:00|10570.9|10568.9|10571.5|10569.5|10571.5|10569.5|10570.7|10568.7|131
1652691000000|2022-05-16 08:50:00|10571.1|10569.1|10570.7|10568.7|10571.1|10569.1|10570.3|10568.3|105
1652691300000|2022-05-16 08:55:00|10570.5|10568.5|10569.9|10567.9|10570.7|10568.7|10569.8|10567.8|415
1652691600000|2022-05-16 09:00:00|10570.1|10568.1|10570.1|10568.1|10570.3|10568.3|10569.9|10567.9|823
1652691900000|2022-05-16 09:05:00|10570.3|10568.3|10570.3|10568.3|10570.3|10568.3|10569.9|10567.9|340
1652692200000|2022-05-16 09:10:00|10569.9|10567.9|10570.3|10568.3|10570.7|10568.7|10569.9|10567.9|185
1652692500000|2022-05-16 09:15:00|10570.7|10568.7|10570.7|10568.7|10570.7|10568.7|10570.3|10568.3|53
1652692800000|2022-05-16 09:20:00|10570.5|10568.5|10570.3|10568.3|10570.7|10568.7|10570.3|10568.3|179
1652693100000|2022-05-16 09:25:00|10569.9|10567.9|10569.9|10567.9|10570.3|10568.3|10569.9|10567.9|370
1652693400000|2022-05-16 09:30:00|10569.6|10567.6|10569.2|10567.2|10569.8|10567.8|10568.8|10566.8|932
1652693700000|2022-05-16 09:35:00|10569|10567|10568.8|10566.8|10569.2|10567.2|10568.8|10566.8|68
1652694000000|2022-05-16 09:40:00|10569|10567|10568.2|10566.2|10569.6|10567.6|10568|10566|970
1652694300000|2022-05-16 09:45:00|10568|10566|10567.8|10565.8|10568.4|10566.4|10567.2|10565.2|729
1652694600000|2022-05-16 09:50:00|10567.6|10565.6|10568.6|10566.6|10568.8|10566.8|10567.6|10565.6|583
1652694900000|2022-05-16 09:55:00|10568.4|10566.4|10568.8|10566.8|10568.8|10566.8|10568.4|10566.4|40
1652695200000|2022-05-16 10:00:00|10568.4|10566.4|10568.4|10566.4|10568.6|10566.6|10568|10566|312
1652695500000|2022-05-16 10:05:00|10568.2|10566.2|10568.8|10566.8|10568.8|10566.8|10568.2|10566.2|136
1652695800000|2022-05-16 10:10:00|10568.4|10566.4|10568|10566|10568.4|10566.4|10567.8|10565.8|217
1652696100000|2022-05-16 10:15:00|10568.4|10566.4|10568.8|10566.8|10568.8|10566.8|10568|10566|672
1652696400000|2022-05-16 10:20:00|10569.2|10567.2|10568.4|10566.4|10569.2|10567.2|10568.4|10566.4|184
1652696700000|2022-05-16 10:25:00|10568.2|10566.2|10568.8|10566.8|10568.8|10566.8|10568.2|10566.2|95
1652697000000|2022-05-16 10:30:00|10568.4|10566.4|10568|10566|10568.8|10566.8|10568|10566|124
1652697300000|2022-05-16 10:35:00|10568.2|10566.2|10568.8|10566.8|10568.8|10566.8|10568|10566|157
1652697600000|2022-05-16 10:40:00|10569.2|10567.2|10569.2|10567.2|10569.4|10567.4|10569.2|10567.2|284
1652697900000|2022-05-16 10:45:00|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|10569.2|10567.2|186
1652698200000|2022-05-16 10:50:00|10569.9|10567.9|10570.3|10568.3|10570.7|10568.7|10569.9|10567.9|318
1652698500000|2022-05-16 10:55:00|10570.7|10568.7|10570.7|10568.7|10570.9|10568.9|10570.3|10568.3|205
1652698800000|2022-05-16 11:00:00|10570.9|10568.9|10571.5|10569.5|10571.5|10569.5|10570.9|10568.9|593
1652699100000|2022-05-16 11:05:00|10571.1|10569.1|10571.1|10569.1|10571.9|10569.9|10571.1|10569.1|256
1652699400000|2022-05-16 11:10:00|10571.3|10569.3|10569.9|10567.9|10571.5|10569.5|10569.9|10567.9|257
1652699700000|2022-05-16 11:15:00|10569.8|10567.8|10570.3|10568.3|10570.3|10568.3|10569.6|10567.6|697
1652700000000|2022-05-16 11:20:00|10570.7|10568.7|10571.1|10569.1|10571.5|10569.5|10570.7|10568.7|671
1652700300000|2022-05-16 11:25:00|10570.7|10568.7|10572.3|10570.3|10572.3|10570.3|10570.7|10568.7|391
1652700600000|2022-05-16 11:30:00|10571.9|10569.9|10571.1|10569.1|10572.3|10570.3|10571.1|10569.1|1125
1652700900000|2022-05-16 11:35:00|10570.9|10568.9|10570.7|10568.7|10571.1|10569.1|10570.7|10568.7|324
1652701200000|2022-05-16 11:40:00|10571.1|10569.1|10570.1|10568.1|10571.1|10569.1|10569.9|10567.9|1009
1652701500000|2022-05-16 11:45:00|10569.9|10567.9|10569.2|10567.2|10570.1|10568.1|10568.8|10566.8|508
1652701800000|2022-05-16 11:50:00|10569.4|10567.4|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|351
1652702100000|2022-05-16 11:55:00|10568.8|10566.8|10569.9|10567.9|10569.9|10567.9|10568.8|10566.8|233
1652702400000|2022-05-16 12:00:00|10570.3|10568.3|10569.9|10567.9|10570.7|10568.7|10569.2|10567.2|589
1652702700000|2022-05-16 12:05:00|10570.3|10568.3|10571.1|10569.1|10571.5|10569.5|10570.1|10568.1|509
1652703000000|2022-05-16 12:10:00|10570.7|10568.7|10570.7|10568.7|10571.5|10569.5|10570.3|10568.3|1409
1652703300000|2022-05-16 12:15:00|10570.3|10568.3|10569.2|10567.2|10570.7|10568.7|10569.2|10567.2|733
1652703600000|2022-05-16 12:20:00|10569.6|10567.6|10572.5|10570.5|10572.7|10570.7|10569.2|10567.2|3075
1652703900000|2022-05-16 12:25:00|10572.3|10570.3|10572.3|10570.3|10572.5|10570.5|10570.3|10568.3|1552
1652704200000|2022-05-16 12:30:00|10572.7|10570.7|10574.6|10572.6|10574.6|10572.6|10572.7|10570.7|3851
1652704500000|2022-05-16 12:35:00|10575|10573|10575.8|10573.8|10575.8|10573.8|10574.2|10572.2|1092
1652704800000|2022-05-16 12:40:00|10575.4|10573.4|10575.4|10573.4|10576.2|10574.2|10574.6|10572.6|1838
1652705100000|2022-05-16 12:45:00|10575.8|10573.8|10575.4|10573.4|10576.2|10574.2|10574.6|10572.6|1125
1652705400000|2022-05-16 12:50:00|10575|10573|10574.2|10572.2|10575.8|10573.8|10574.2|10572.2|2064
1652705700000|2022-05-16 12:55:00|10573.9|10571.9|10573.5|10571.5|10574.6|10572.6|10573.5|10571.5|2049
1652706000000|2022-05-16 13:00:00|10573.1|10571.1|10573.1|10571.1|10574.2|10572.2|10572.9|10570.9|2552
1652706300000|2022-05-16 13:05:00|10573.5|10571.5|10572.7|10570.7|10574.2|10572.2|10572.7|10570.7|1170
1652706600000|2022-05-16 13:10:00|10573.1|10571.1|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|1227
1652706900000|2022-05-16 13:15:00|10572.7|10570.7|10573.3|10571.3|10573.5|10571.5|10571.9|10569.9|1278
1652707200000|2022-05-16 13:20:00|10573.5|10571.5|10575.4|10573.4|10575.4|10573.4|10573.1|10571.1|1643
1652707500000|2022-05-16 13:25:00|10575.8|10573.8|10575.4|10573.4|10575.8|10573.8|10575|10573|1566
1652707800000|2022-05-16 13:30:00|10575.8|10573.8|10574.6|10572.6|10575.8|10573.8|10574.2|10572.2|1426
1652708100000|2022-05-16 13:35:00|10574.2|10572.2|10574.2|10572.2|10575.4|10573.4|10573.9|10571.9|2639
1652708400000|2022-05-16 13:40:00|10573.9|10571.9|10575.4|10573.4|10575.4|10573.4|10573.9|10571.9|1678
1652708700000|2022-05-16 13:45:00|10575.8|10573.8|10576.6|10574.6|10577|10575|10575.4|10573.4|4591
1652709000000|2022-05-16 13:50:00|10577|10575|10575.4|10573.4|10577.4|10575.4|10575.4|10573.4|3499
1652709300000|2022-05-16 13:55:00|10575.8|10573.8|10575|10573|10576.6|10574.6|10574.2|10572.2|4112
1652709600000|2022-05-16 14:00:00|10575.2|10573.2|10575|10573|10575.8|10573.8|10574.6|10572.6|1041
1652709900000|2022-05-16 14:05:00|10575.4|10573.4|10575|10573|10575.4|10573.4|10574.2|10572.2|2461
1652710200000|2022-05-16 14:10:00|10574.6|10572.6|10575|10573|10575|10573|10573.9|10571.9|1747
1652710500000|2022-05-16 14:15:00|10574.8|10572.8|10575|10573|10575.4|10573.4|10574.6|10572.6|1835
1652710800000|2022-05-16 14:20:00|10575.4|10573.4|10574.8|10572.8|10575.4|10573.4|10574.6|10572.6|931
1652711100000|2022-05-16 14:25:00|10575|10573|10574.6|10572.6|10575.8|10573.8|10574.6|10572.6|1591
1652711400000|2022-05-16 14:30:00|10574.4|10572.4|10575.8|10573.8|10576.2|10574.2|10574.2|10572.2|1129
1652711700000|2022-05-16 14:35:00|10575.4|10573.4|10575|10573|10575.8|10573.8|10574.8|10572.8|1026
1652712000000|2022-05-16 14:40:00|10575.4|10573.4|10575.4|10573.4|10575.4|10573.4|10574.6|10572.6|958
1652712300000|2022-05-16 14:45:00|10575|10573|10578.1|10576.1|10578.1|10576.1|10575|10573|3959
1652712600000|2022-05-16 14:50:00|10577.8|10575.8|10579.3|10577.3|10579.3|10577.3|10577.4|10575.4|1499
1652712900000|2022-05-16 14:55:00|10579.1|10577.1|10579.3|10577.3|10579.7|10577.7|10578.1|10576.1|3055
1652713200000|2022-05-16 15:00:00|10579.7|10577.7|10577.8|10575.8|10579.7|10577.7|10577.8|10575.8|2740
1652713500000|2022-05-16 15:05:00|10578|10576|10576.8|10574.8|10578.1|10576.1|10576.6|10574.6|1009
1652713800000|2022-05-16 15:10:00|10577|10575|10577|10575|10577.4|10575.4|10576.6|10574.6|486
1652714100000|2022-05-16 15:15:00|10577.2|10575.2|10575.8|10573.8|10577.4|10575.4|10575.8|10573.8|1718
1652714400000|2022-05-16 15:20:00|10576.2|10574.2|10575.8|10573.8|10576.2|10574.2|10575.4|10573.4|1268
1652714700000|2022-05-16 15:25:00|10576|10574|10575.8|10573.8|10576.8|10574.8|10575.4|10573.4|1630
1652715000000|2022-05-16 15:30:00|10575.6|10573.6|10577|10575|10577.2|10575.2|10575.6|10573.6|643
1652715300000|2022-05-16 15:35:00|10576.6|10574.6|10575.8|10573.8|10577|10575|10575.8|10573.8|1580
1652715600000|2022-05-16 15:40:00|10576.2|10574.2|10576.2|10574.2|10576.6|10574.6|10575.8|10573.8|1623
1652715900000|2022-05-16 15:45:00|10576.6|10574.6|10576.2|10574.2|10577|10575|10576.2|10574.2|842
1652716200000|2022-05-16 15:50:00|10576|10574|10575.8|10573.8|10576.2|10574.2|10575|10573|1424
1652716500000|2022-05-16 15:55:00|10575.4|10573.4|10576.2|10574.2|10576.2|10574.2|10575.4|10573.4|930
1652716800000|2022-05-16 16:00:00|10576|10574|10575.4|10573.4|10576.2|10574.2|10575.4|10573.4|1015
1652717100000|2022-05-16 16:05:00|10575.8|10573.8|10575.4|10573.4|10576.6|10574.6|10575.4|10573.4|760
1652717400000|2022-05-16 16:10:00|10575.8|10573.8|10575.4|10573.4|10575.8|10573.8|10575.4|10573.4|404
1652717700000|2022-05-16 16:15:00|10575.2|10573.2|10574.6|10572.6|10575.4|10573.4|10574.6|10572.6|991
1652718000000|2022-05-16 16:20:00|10574.4|10572.4|10574|10572|10574.6|10572.6|10573.9|10571.9|671
1652718300000|2022-05-16 16:25:00|10573.9|10571.9|10573.5|10571.5|10574.2|10572.2|10573.5|10571.5|450
1652718600000|2022-05-16 16:30:00|10573.7|10571.7|10573.5|10571.5|10573.9|10571.9|10573.5|10571.5|313
1652718900000|2022-05-16 16:35:00|10573.9|10571.9|10573.9|10571.9|10573.9|10571.9|10573.5|10571.5|338
1652719200000|2022-05-16 16:40:00|10573.5|10571.5|10574.2|10572.2|10574.2|10572.2|10573.1|10571.1|382
1652719500000|2022-05-16 16:45:00|10573.9|10571.9|10573.9|10571.9|10574.2|10572.2|10573.9|10571.9|401
1652719800000|2022-05-16 16:50:00|10573.5|10571.5|10575|10573|10575|10573|10573.5|10571.5|885
1652720100000|2022-05-16 16:55:00|10575.2|10573.2|10575.8|10573.8|10575.8|10573.8|10575|10573|318
1652720400000|2022-05-16 17:00:00|10575.6|10573.6|10574.6|10572.6|10575.8|10573.8|10574.6|10572.6|720
1652720700000|2022-05-16 17:05:00|10574.2|10572.2|10573.9|10571.9|10574.6|10572.6|10573.5|10571.5|770
1652721000000|2022-05-16 17:10:00|10573.7|10571.7|10574.2|10572.2|10574.6|10572.6|10573.5|10571.5|1142
1652721300000|2022-05-16 17:15:00|10573.9|10571.9|10573.9|10571.9|10574.2|10572.2|10573.5|10571.5|276
1652721600000|2022-05-16 17:20:00|10573.7|10571.7|10574.2|10572.2|10575|10573|10573.7|10571.7|949
1652721900000|2022-05-16 17:25:00|10573.9|10571.9|10573.5|10571.5|10573.9|10571.9|10573.5|10571.5|765
1652722200000|2022-05-16 17:30:00|10573.3|10571.3|10573.1|10571.1|10573.5|10571.5|10573.1|10571.1|420
1652722500000|2022-05-16 17:35:00|10572.7|10570.7|10573.9|10571.9|10573.9|10571.9|10572.7|10570.7|367
1652722800000|2022-05-16 17:40:00|10573.5|10571.5|10573.1|10571.1|10573.5|10571.5|10573.1|10571.1|233
1652723100000|2022-05-16 17:45:00|10573.5|10571.5|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|434
1652723400000|2022-05-16 17:50:00|10573.1|10571.1|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|629
1652723700000|2022-05-16 17:55:00|10573.9|10571.9|10573.9|10571.9|10573.9|10571.9|10573.5|10571.5|1075
1652724000000|2022-05-16 18:00:00|10573.5|10571.5|10573.9|10571.9|10573.9|10571.9|10573.5|10571.5|725
1652724300000|2022-05-16 18:05:00|10573.5|10571.5|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|970
1652724600000|2022-05-16 18:10:00|10573.9|10571.9|10573.5|10571.5|10573.9|10571.9|10573.1|10571.1|958
1652724900000|2022-05-16 18:15:00|10573.1|10571.1|10573.1|10571.1|10573.5|10571.5|10572.3|10570.3|645
1652725200000|2022-05-16 18:20:00|10572.7|10570.7|10573.5|10571.5|10573.5|10571.5|10572.7|10570.7|384
1652725500000|2022-05-16 18:25:00|10573.1|10571.1|10572.3|10570.3|10573.3|10571.3|10572.3|10570.3|365
1652725800000|2022-05-16 18:30:00|10572.1|10570.1|10572.7|10570.7|10572.7|10570.7|10571.9|10569.9|1030
1652726100000|2022-05-16 18:35:00|10572.3|10570.3|10571.9|10569.9|10572.7|10570.7|10571.9|10569.9|1299
1652726400000|2022-05-16 18:40:00|10572.3|10570.3|10573.1|10571.1|10573.5|10571.5|10572.3|10570.3|1213
1652726700000|2022-05-16 18:45:00|10573.5|10571.5|10573.9|10571.9|10573.9|10571.9|10573.5|10571.5|543
1652727000000|2022-05-16 18:50:00|10573.7|10571.7|10573.9|10571.9|10573.9|10571.9|10573.5|10571.5|781
1652727300000|2022-05-16 18:55:00|10573.7|10571.7|10575.4|10573.4|10575.4|10573.4|10573.5|10571.5|2668
1652727600000|2022-05-16 19:00:00|10575|10573|10574.2|10572.2|10575.8|10573.8|10574.2|10572.2|2587
1652727900000|2022-05-16 19:05:00|10573.9|10571.9|10574.2|10572.2|10574.6|10572.6|10573.9|10571.9|1182
1652728200000|2022-05-16 19:10:00|10574.4|10572.4|10575.4|10573.4|10575.8|10573.8|10574.2|10572.2|1487
1652728500000|2022-05-16 19:15:00|10575|10573|10575|10573|10575.4|10573.4|10574.6|10572.6|409
1652728800000|2022-05-16 19:20:00|10574.6|10572.6|10574.6|10572.6|10574.6|10572.6|10574.4|10572.4|703
1652729100000|2022-05-16 19:25:00|10574.2|10572.2|10574.2|10572.2|10575|10573|10574.2|10572.2|702
1652729400000|2022-05-16 19:30:00|10573.9|10571.9|10573.9|10571.9|10574.2|10572.2|10573.1|10571.1|1779
1652729700000|2022-05-16 19:35:00|10574|10572|10573.5|10571.5|10574|10572|10573.5|10571.5|1095
1652730000000|2022-05-16 19:40:00|10573.3|10571.3|10572.7|10570.7|10573.5|10571.5|10572.7|10570.7|1592
1652730300000|2022-05-16 19:45:00|10572.5|10570.5|10571.5|10569.5|10572.5|10570.5|10571.5|10569.5|2009
1652730600000|2022-05-16 19:50:00|10571.1|10569.1|10573.3|10571.3|10573.3|10571.3|10571.1|10569.1|980
1652730900000|2022-05-16 19:55:00|10573.1|10571.1|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|862
1652731200000|2022-05-16 20:00:00|10572.7|10570.7|10573.9|10571.9|10574.2|10572.2|10572.7|10570.7|1914
1652731500000|2022-05-16 20:05:00|10574|10572|10573.9|10571.9|10574.2|10572.2|10573.5|10571.5|778
1652731800000|2022-05-16 20:10:00|10574.2|10572.2|10574.2|10572.2|10574.4|10572.4|10574.2|10572.2|12116
1652732100000|2022-05-16 20:15:00|10574.4|10572.4|10574.2|10572.2|10574.8|10572.8|10574.2|10572.2|624
1652732400000|2022-05-16 20:20:00|10574.6|10572.6|10575.4|10573.4|10575.4|10573.4|10574.6|10572.6|1120
1652732700000|2022-05-16 20:25:00|10574.6|10572.6|10575|10573|10575|10573|10574.6|10572.6|189
1652733000000|2022-05-16 20:30:00|10575.4|10573.4|10575.4|10573.4|10575.8|10573.8|10575|10573|2002
1652733300000|2022-05-16 20:35:00|10575|10573|10575|10573|10575.2|10573.2|10574.6|10572.6|868
1652733600000|2022-05-16 20:40:00|10574.8|10572.8|10575|10573|10575.4|10573.4|10574.6|10572.6|622
1652733900000|2022-05-16 20:45:00|10574.8|10572.8|10574.2|10572.2|10575|10573|10574.2|10572.2|596
1652734200000|2022-05-16 20:50:00|10574.4|10572.4|10574.2|10572.2|10574.6|10572.6|10574.2|10572.2|528
1652734500000|2022-05-16 20:55:00|10574.4|10572.4|10574.6|10572.6|10574.6|10572.6|10574.4|10572.4|356
1652738400000|2022-05-16 22:00:00|10576.4|10574.4|10576.4|10574.4|10578.9|10576.9|10576|10574|409
1652738700000|2022-05-16 22:05:00|10576.6|10574.6|10576.2|10574.2|10576.6|10574.6|10575|10573|121
1652739000000|2022-05-16 22:10:00|10575.8|10573.8|10575.6|10573.6|10575.8|10573.8|10575.6|10573.6|32
1652739300000|2022-05-16 22:15:00|10575.8|10573.8|10575.6|10573.6|10575.8|10573.8|10575.4|10573.4|49
1652739600000|2022-05-16 22:20:00|10575.8|10573.8|10575.6|10573.6|10575.8|10573.8|10575.4|10573.4|52
1652739900000|2022-05-16 22:25:00|10575.4|10573.4|10575.4|10573.4|10575.6|10573.6|10575.4|10573.4|105
1652740200000|2022-05-16 22:30:00|10575.6|10573.6|10575.4|10573.4|10575.8|10573.8|10575|10573|156
1652740500000|2022-05-16 22:35:00|10575.2|10573.2|10575.4|10573.4|10575.6|10573.6|10575|10573|54
1652740800000|2022-05-16 22:40:00|10575.8|10573.8|10575.4|10573.4|10575.8|10573.8|10575.4|10573.4|90
1652741100000|2022-05-16 22:45:00|||||||||4
1652741400000|2022-05-16 22:50:00|||||||||1
1652741700000|2022-05-16 22:55:00|10575|10573|10575|10573|10575|10573|10575|10573|6
1652742000000|2022-05-16 23:00:00|10574.6|10572.6|10575|10573|10575|10573|10574.6|10572.6|255
1652742300000|2022-05-16 23:05:00|10574.8|10572.8|10575.4|10573.4|10575.4|10573.4|10574.6|10572.6|287
1652742600000|2022-05-16 23:10:00|10575.2|10573.2|10575|10573|10575.4|10573.4|10575|10573|4
1652742900000|2022-05-16 23:15:00|10574.6|10572.6|10574.6|10572.6|10574.6|10572.6|10574.6|10572.6|95
1652743200000|2022-05-16 23:20:00|10574.2|10572.2|10574.2|10572.2|10574.2|10572.2|10574.2|10572.2|3
1652743500000|2022-05-16 23:25:00|10574.6|10572.6|10574.6|10572.6|10574.6|10572.6|10574.6|10572.6|37
1652743800000|2022-05-16 23:30:00|10574.4|10572.4|10574.6|10572.6|10574.8|10572.8|10574.2|10572.2|128
1652744100000|2022-05-16 23:35:00|10575|10573|10575|10573|10575.4|10573.4|10575|10573|196
1652744400000|2022-05-16 23:40:00|10575.2|10573.2|10574.6|10572.6|10575.4|10573.4|10574.6|10572.6|38
1652744700000|2022-05-16 23:45:00|10574.2|10572.2|10574|10572|10574.2|10572.2|10574|10572|125
1652745000000|2022-05-16 23:50:00|10573.9|10571.9|10573.9|10571.9|10574.2|10572.2|10573.9|10571.9|64
1652745300000|2022-05-16 23:55:00|10574|10572|10573.9|10571.9|10574.2|10572.2|10573.9|10571.9|139
1652745600000|2022-05-17 00:00:00|10574|10572|10574.6|10572.6|10575.4|10573.4|10573.9|10571.9|1099
1652745900000|2022-05-17 00:05:00|10574.4|10572.4|10575|10573|10575.8|10573.8|10574.4|10572.4|244
1652746200000|2022-05-17 00:10:00|10574.8|10572.8|10574.2|10572.2|10575|10573|10573.9|10571.9|302
1652746500000|2022-05-17 00:15:00|10574|10572|10572.5|10570.5|10574.2|10572.2|10572.5|10570.5|352
1652746800000|2022-05-17 00:20:00|10572.7|10570.7|10572.3|10570.3|10573.3|10571.3|10571.9|10569.9|319
1652747100000|2022-05-17 00:25:00|10571.9|10569.9|10571.5|10569.5|10571.9|10569.9|10571.5|10569.5|182
1652747400000|2022-05-17 00:30:00|10571.3|10569.3|10572.3|10570.3|10572.3|10570.3|10571.1|10569.1|161
1652747700000|2022-05-17 00:35:00|10572.1|10570.1|10572.5|10570.5|10572.7|10570.7|10571.9|10569.9|115
1652748000000|2022-05-17 00:40:00|10572.7|10570.7|10572.3|10570.3|10572.7|10570.7|10571.9|10569.9|115
1652748300000|2022-05-17 00:45:00|10572.1|10570.1|10572.1|10570.1|10572.7|10570.7|10571.9|10569.9|92
1652748600000|2022-05-17 00:50:00|10571.9|10569.9|10572.7|10570.7|10572.7|10570.7|10571.9|10569.9|96
1652748900000|2022-05-17 00:55:00|10572.9|10570.9|10572.7|10570.7|10573.5|10571.5|10572.5|10570.5|421
1652749200000|2022-05-17 01:00:00|10572.5|10570.5|10573.1|10571.1|10573.5|10571.5|10572.1|10570.1|170
1652749500000|2022-05-17 01:05:00|10572.9|10570.9|10573.7|10571.7|10573.9|10571.9|10572.7|10570.7|291
1652749800000|2022-05-17 01:10:00|10573.9|10571.9|10573.9|10571.9|10574.2|10572.2|10573.1|10571.1|353
1652750100000|2022-05-17 01:15:00|10574|10572|10573.9|10571.9|10574.6|10572.6|10573.9|10571.9|238
1652750400000|2022-05-17 01:20:00|10573.7|10571.7|10573.5|10571.5|10573.9|10571.9|10573.1|10571.1|494
1652750700000|2022-05-17 01:25:00|10573.3|10571.3|10572.7|10570.7|10573.5|10571.5|10572.7|10570.7|142
1652751000000|2022-05-17 01:30:00|10572.5|10570.5|10573.9|10571.9|10573.9|10571.9|10572.5|10570.5|193
1652751300000|2022-05-17 01:35:00|10573.5|10571.5|10572.3|10570.3|10573.5|10571.5|10571.9|10569.9|181
1652751600000|2022-05-17 01:40:00|10572.7|10570.7|10574|10572|10574|10572|10572.7|10570.7|300
1652751900000|2022-05-17 01:45:00|10573.9|10571.9|10574.2|10572.2|10574.2|10572.2|10573.5|10571.5|375
1652752200000|2022-05-17 01:50:00|10573.9|10571.9|10573.9|10571.9|10574.2|10572.2|10573.7|10571.7|284
1652752500000|2022-05-17 01:55:00|10573.5|10571.5|10573.5|10571.5|10573.9|10571.9|10573.1|10571.1|91
1652752800000|2022-05-17 02:00:00|10573.7|10571.7|10572.3|10570.3|10573.9|10571.9|10571.7|10569.7|272
1652753100000|2022-05-17 02:05:00|10572.7|10570.7|10572.7|10570.7|10572.7|10570.7|10572.3|10570.3|89
1652753400000|2022-05-17 02:10:00|10572.5|10570.5|10571.9|10569.9|10573.1|10571.1|10571.9|10569.9|273
1652753700000|2022-05-17 02:15:00|10572.3|10570.3|10572.7|10570.7|10573.1|10571.1|10571.9|10569.9|260
1652754000000|2022-05-17 02:20:00|10572.5|10570.5|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|132
1652754300000|2022-05-17 02:25:00|10572.7|10570.7|10571.9|10569.9|10573.1|10571.1|10571.5|10569.5|199
1652754600000|2022-05-17 02:30:00|10571.7|10569.7|10572.3|10570.3|10572.5|10570.5|10571.1|10569.1|248
1652754900000|2022-05-17 02:35:00|10572.5|10570.5|10572.3|10570.3|10572.7|10570.7|10571.9|10569.9|476
1652755200000|2022-05-17 02:40:00|10572.5|10570.5|10571.9|10569.9|10572.7|10570.7|10571.9|10569.9|96
1652755500000|2022-05-17 02:45:00|10572.1|10570.1|10572.3|10570.3|10572.3|10570.3|10571.9|10569.9|470
1652755800000|2022-05-17 02:50:00|10572.7|10570.7|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|139
1652756100000|2022-05-17 02:55:00|10572.7|10570.7|10571.9|10569.9|10572.7|10570.7|10571.9|10569.9|47
1652756400000|2022-05-17 03:00:00|||||||||15
1652756700000|2022-05-17 03:05:00|||||||||103
1652757000000|2022-05-17 03:10:00|10571.5|10569.5|10571.1|10569.1|10571.9|10569.9|10571.1|10569.1|145
1652757300000|2022-05-17 03:15:00|10571.3|10569.3|10571.9|10569.9|10571.9|10569.9|10571.3|10569.3|153
1652757600000|2022-05-17 03:20:00|10571.7|10569.7|10571.1|10569.1|10571.7|10569.7|10571.1|10569.1|44
1652757900000|2022-05-17 03:25:00|10570.7|10568.7|10570.5|10568.5|10570.9|10568.9|10570.3|10568.3|582
1652758200000|2022-05-17 03:30:00|10570.7|10568.7|10569.2|10567.2|10570.7|10568.7|10568.8|10566.8|546
1652758500000|2022-05-17 03:35:00|10569.4|10567.4|10568.8|10566.8|10569.4|10567.4|10568.8|10566.8|197
1652758800000|2022-05-17 03:40:00|10569.2|10567.2|10568|10566|10569.2|10567.2|10567.6|10565.6|580
1652759100000|2022-05-17 03:45:00|10568.2|10566.2|10567.6|10565.6|10568.4|10566.4|10567.2|10565.2|282
1652759400000|2022-05-17 03:50:00|10568|10566|10568.4|10566.4|10568.4|10566.4|10567.6|10565.6|207
1652759700000|2022-05-17 03:55:00|10568.2|10566.2|10568.4|10566.4|10568.4|10566.4|10568|10566|103
1652760000000|2022-05-17 04:00:00|||||||||211
1652760300000|2022-05-17 04:05:00|10568.6|10566.6|10568.4|10566.4|10568.8|10566.8|10568|10566|345
1652760600000|2022-05-17 04:10:00|10568.2|10566.2|10568.2|10566.2|10568.4|10566.4|10568|10566|83
1652760900000|2022-05-17 04:15:00|10568.4|10566.4|10567.8|10565.8|10568.4|10566.4|10567.6|10565.6|369
1652761200000|2022-05-17 04:20:00|10567.6|10565.6|10567.6|10565.6|10568|10566|10567.6|10565.6|146
1652761500000|2022-05-17 04:25:00|10568|10566|10568|10566|10568|10566|10567.6|10565.6|180
1652761800000|2022-05-17 04:30:00|10568.2|10566.2|10568|10566|10568.2|10566.2|10568|10566|138
1652762100000|2022-05-17 04:35:00|||||||||130
1652762400000|2022-05-17 04:40:00|10567.6|10565.6|10568|10566|10568|10566|10567.6|10565.6|237
1652762700000|2022-05-17 04:45:00|||||||||50
1652763000000|2022-05-17 04:50:00|||||||||206
1652763300000|2022-05-17 04:55:00|10567.6|10565.6|10567.6|10565.6|10568|10566|10567.6|10565.6|195
1652763600000|2022-05-17 05:00:00|10567.2|10565.2|10568|10566|10568|10566|10567.2|10565.2|193
1652763900000|2022-05-17 05:05:00|10568.2|10566.2|10568|10566|10568.4|10566.4|10567.6|10565.6|288
1652764200000|2022-05-17 05:10:00|10568.2|10566.2|10568.4|10566.4|10568.4|10566.4|10568|10566|113
1652764500000|2022-05-17 05:15:00|10568.8|10566.8|10568|10566|10569.2|10567.2|10568|10566|209
1652764800000|2022-05-17 05:20:00|10568.4|10566.4|10568|10566|10568.4|10566.4|10568|10566|227
1652765100000|2022-05-17 05:25:00|10568.2|10566.2|10568.6|10566.6|10568.6|10566.6|10568.2|10566.2|134
1652765400000|2022-05-17 05:30:00|10568.8|10566.8|10569.2|10567.2|10569.2|10567.2|10568.4|10566.4|199
1652765700000|2022-05-17 05:35:00|10568.8|10566.8|10568|10566|10568.8|10566.8|10568|10566|219
1652766000000|2022-05-17 05:40:00|10567.6|10565.6|10568|10566|10568.2|10566.2|10567.6|10565.6|271
1652766300000|2022-05-17 05:45:00|10568.4|10566.4|10567.6|10565.6|10568.4|10566.4|10567.6|10565.6|146
1652766600000|2022-05-17 05:50:00|10568|10566|10567.6|10565.6|10568|10566|10567.6|10565.6|129
1652766900000|2022-05-17 05:55:00|10567.8|10565.8|10568|10566|10568|10566|10567.8|10565.8|95
1652767200000|2022-05-17 06:00:00|10567.6|10565.6|10566.8|10564.8|10567.8|10565.8|10566.4|10564.4|702
1652767500000|2022-05-17 06:05:00|10567.2|10565.2|10568|10566|10568|10566|10566.8|10564.8|321
1652767800000|2022-05-17 06:10:00|10567.6|10565.6|10568|10566|10568|10566|10566.8|10564.8|363
1652768100000|2022-05-17 06:15:00|10567.6|10565.6|10568|10566|10568.4|10566.4|10567.6|10565.6|175
1652768400000|2022-05-17 06:20:00|10567.6|10565.6|10567.6|10565.6|10568|10566|10567.2|10565.2|89
1652768700000|2022-05-17 06:25:00|10568|10566|10568|10566|10568|10566|10567.2|10565.2|265
1652769000000|2022-05-17 06:30:00|10567.8|10565.8|10568|10566|10568.4|10566.4|10567.6|10565.6|421
1652769300000|2022-05-17 06:35:00|10568.2|10566.2|10568.4|10566.4|10568.4|10566.4|10567.6|10565.6|134
1652769600000|2022-05-17 06:40:00|10568|10566|10568|10566|10568.4|10566.4|10567.6|10565.6|329
1652769900000|2022-05-17 06:45:00|10567.6|10565.6|10567.2|10565.2|10568|10566|10567.2|10565.2|88
1652770200000|2022-05-17 06:50:00|10567.4|10565.4|10568|10566|10568|10566|10567.2|10565.2|406
1652770500000|2022-05-17 06:55:00|10567.8|10565.8|10569.2|10567.2|10569.2|10567.2|10567.8|10565.8|329
1652770800000|2022-05-17 07:00:00|10569|10567|10567.6|10565.6|10569|10567|10567.6|10565.6|571
1652771100000|2022-05-17 07:05:00|10567.4|10565.4|10566.6|10564.6|10567.6|10565.6|10566|10564|1814
1652771400000|2022-05-17 07:10:00|10566.4|10564.4|10567.2|10565.2|10567.2|10565.2|10566.4|10564.4|243
1652771700000|2022-05-17 07:15:00|10567.4|10565.4|10567.6|10565.6|10567.6|10565.6|10566.8|10564.8|342
1652772000000|2022-05-17 07:20:00|10567.4|10565.4|10568|10566|10568|10566|10567|10565|245
1652772300000|2022-05-17 07:25:00|10568.4|10566.4|10568|10566|10568.4|10566.4|10568|10566|91
1652772600000|2022-05-17 07:30:00|10568.2|10566.2|10568.2|10566.2|10568.4|10566.4|10567.6|10565.6|227
1652772900000|2022-05-17 07:35:00|10568.4|10566.4|10569.2|10567.2|10569.6|10567.6|10568.2|10566.2|647
1652773200000|2022-05-17 07:40:00|10569|10567|10568.4|10566.4|10569.2|10567.2|10568.4|10566.4|710
1652773500000|2022-05-17 07:45:00|10568.2|10566.2|10568.8|10566.8|10569.2|10567.2|10568.2|10566.2|275
1652773800000|2022-05-17 07:50:00|10568.4|10566.4|10568.8|10566.8|10568.8|10566.8|10568.4|10566.4|124
1652774100000|2022-05-17 07:55:00|10568.6|10566.6|10568|10566|10568.8|10566.8|10568|10566|149
1652774400000|2022-05-17 08:00:00|10568.4|10566.4|10568.8|10566.8|10568.8|10566.8|10568|10566|237
1652774700000|2022-05-17 08:05:00|10569.2|10567.2|10568|10566|10569.2|10567.2|10568|10566|354
1652775000000|2022-05-17 08:10:00|10567.6|10565.6|10566.8|10564.8|10568|10566|10566.8|10564.8|536
1652775300000|2022-05-17 08:15:00|10567.2|10565.2|10567.2|10565.2|10567.2|10565.2|10566.4|10564.4|1244
1652775600000|2022-05-17 08:20:00|10567.4|10565.4|10567.4|10565.4|10568|10566|10567.2|10565.2|1030
1652775900000|2022-05-17 08:25:00|10567.2|10565.2|10568.6|10566.6|10569|10567|10567.2|10565.2|642
1652776200000|2022-05-17 08:30:00|10568.4|10566.4|10569.2|10567.2|10569.6|10567.6|10568|10566|831
1652776500000|2022-05-17 08:35:00|10569|10567|10568.6|10566.6|10569.4|10567.4|10568.4|10566.4|239
1652776800000|2022-05-17 08:40:00|10568.8|10566.8|10568.4|10566.4|10569.2|10567.2|10568.4|10566.4|1011
1652777100000|2022-05-17 08:45:00|10568.8|10566.8|10568|10566|10568.8|10566.8|10568|10566|203
1652777400000|2022-05-17 08:50:00|10568.2|10566.2|10568.4|10566.4|10568.8|10566.8|10568|10566|390
1652777700000|2022-05-17 08:55:00|10568|10566|10567.8|10565.8|10568|10566|10567.6|10565.6|205
1652778000000|2022-05-17 09:00:00|10568|10566|10568.4|10566.4|10568.4|10566.4|10567.6|10565.6|313
1652778300000|2022-05-17 09:05:00|10568.2|10566.2|10568.4|10566.4|10568.4|10566.4|10568|10566|372
1652778600000|2022-05-17 09:10:00|10568.8|10566.8|10569.6|10567.6|10569.9|10567.9|10568.8|10566.8|664
1652778900000|2022-05-17 09:15:00|10569.4|10567.4|10568.8|10566.8|10569.6|10567.6|10568.4|10566.4|308
1652779200000|2022-05-17 09:20:00|10568.4|10566.4|10568|10566|10568.8|10566.8|10567.6|10565.6|1252
1652779500000|2022-05-17 09:25:00|10567.6|10565.6|10568|10566|10568|10566|10567.6|10565.6|269
1652779800000|2022-05-17 09:30:00|10567.6|10565.6|10567.6|10565.6|10568|10566|10567.4|10565.4|160
1652780100000|2022-05-17 09:35:00|10567.8|10565.8|10567.2|10565.2|10568|10566|10566.8|10564.8|977
1652780400000|2022-05-17 09:40:00|||||||||338
1652780700000|2022-05-17 09:45:00|10566.8|10564.8|10566.4|10564.4|10567.2|10565.2|10566.4|10564.4|6379
1652781000000|2022-05-17 09:50:00|10566|10564|10566.4|10564.4|10566.4|10564.4|10566|10564|1815
1652781300000|2022-05-17 09:55:00|10566.2|10564.2|10567.6|10565.6|10567.6|10565.6|10566|10564|784
1652781600000|2022-05-17 10:00:00|10567.4|10565.4|10566.8|10564.8|10568|10566|10566.8|10564.8|409
1652781900000|2022-05-17 10:05:00|10566.4|10564.4|10567.6|10565.6|10567.6|10565.6|10566.4|10564.4|277
1652782200000|2022-05-17 10:10:00|10567.4|10565.4|10567.2|10565.2|10567.4|10565.4|10566.8|10564.8|228
1652782500000|2022-05-17 10:15:00|10566.8|10564.8|10565.6|10563.6|10567.2|10565.2|10565.6|10563.6|1535
1652782800000|2022-05-17 10:20:00|10565.3|10563.3|10564.5|10562.5|10565.8|10563.8|10563.7|10561.7|1670
1652783100000|2022-05-17 10:25:00|10564.3|10562.3|10564.5|10562.5|10565.3|10563.3|10564.1|10562.1|412
1652783400000|2022-05-17 10:30:00|10564.3|10562.3|10564.3|10562.3|10564.9|10562.9|10563.3|10561.3|1690
1652783700000|2022-05-17 10:35:00|10564.1|10562.1|10565.3|10563.3|10565.3|10563.3|10564.1|10562.1|519
1652784000000|2022-05-17 10:40:00|10565.5|10563.5|10565.3|10563.3|10565.6|10563.6|10565.3|10563.3|409
1652784300000|2022-05-17 10:45:00|10565.5|10563.5|10564.9|10562.9|10565.6|10563.6|10564.9|10562.9|787
1652784600000|2022-05-17 10:50:00|10564.5|10562.5|10564.9|10562.9|10564.9|10562.9|10564.5|10562.5|407
1652784900000|2022-05-17 10:55:00|10564.7|10562.7|10564.5|10562.5|10564.9|10562.9|10564.1|10562.1|458
1652785200000|2022-05-17 11:00:00|10564.3|10562.3|10564.1|10562.1|10564.5|10562.5|10563.7|10561.7|1643
1652785500000|2022-05-17 11:05:00|10564.3|10562.3|10564.9|10562.9|10564.9|10562.9|10564.1|10562.1|474
1652785800000|2022-05-17 11:10:00|10564.5|10562.5|10564.5|10562.5|10564.9|10562.9|10564.1|10562.1|808
1652786100000|2022-05-17 11:15:00|10564.9|10562.9|10564.7|10562.7|10564.9|10562.9|10563.3|10561.3|3811
1652786400000|2022-05-17 11:20:00|10564.5|10562.5|10564.9|10562.9|10564.9|10562.9|10564.5|10562.5|248
1652786700000|2022-05-17 11:25:00|10565.1|10563.1|10566|10564|10566.2|10564.2|10565.1|10563.1|448
1652787000000|2022-05-17 11:30:00|10565.6|10563.6|10566|10564|10566|10564|10565.6|10563.6|849
1652787300000|2022-05-17 11:35:00|10565.6|10563.6|10565.3|10563.3|10565.6|10563.6|10564.9|10562.9|933
1652787600000|2022-05-17 11:40:00|10565.1|10563.1|10564.5|10562.5|10565.3|10563.3|10564.5|10562.5|267
1652787900000|2022-05-17 11:45:00|10564.1|10562.1|10564.3|10562.3|10564.5|10562.5|10564.1|10562.1|754
1652788200000|2022-05-17 11:50:00|10564.1|10562.1|10563.7|10561.7|10564.5|10562.5|10563.7|10561.7|117
1652788500000|2022-05-17 11:55:00|10564.1|10562.1|10564.1|10562.1|10564.5|10562.5|10563.7|10561.7|963
1652788800000|2022-05-17 12:00:00|10564.3|10562.3|10564.5|10562.5|10564.9|10562.9|10563.7|10561.7|576
1652789100000|2022-05-17 12:05:00|10564.7|10562.7|10564.9|10562.9|10565.6|10563.6|10564.5|10562.5|1145
1652789400000|2022-05-17 12:10:00|10564.7|10562.7|10563.3|10561.3|10564.9|10562.9|10563.3|10561.3|2417
1652789700000|2022-05-17 12:15:00|10563.7|10561.7|10564.1|10562.1|10564.1|10562.1|10562.9|10560.9|1186
1652790000000|2022-05-17 12:20:00|10563.7|10561.7|10562.9|10560.9|10563.7|10561.7|10562.5|10560.5|1879
1652790300000|2022-05-17 12:25:00|10562.5|10560.5|10562.5|10560.5|10562.5|10560.5|10561.9|10559.9|1993
1652790600000|2022-05-17 12:30:00|10562.1|10560.1|10560.6|10558.6|10562.5|10560.5|10557.8|10555.8|7516
1652790900000|2022-05-17 12:35:00|10560.4|10558.4|10561.4|10559.4|10562.5|10560.5|10560.2|10558.2|4692
1652791200000|2022-05-17 12:40:00|10561|10559|10561.4|10559.4|10562.5|10560.5|10561|10559|3410
1652791500000|2022-05-17 12:45:00|10561|10559|10559|10557|10561.4|10559.4|10559|10557|3082
1652791800000|2022-05-17 12:50:00|10559.4|10557.4|10560.6|10558.6|10560.6|10558.6|10559.4|10557.4|3234
1652792100000|2022-05-17 12:55:00|10560.8|10558.8|10558.6|10556.6|10561|10559|10558.6|10556.6|1600
1652792400000|2022-05-17 13:00:00|10558.8|10556.8|10558.6|10556.6|10559.4|10557.4|10557.8|10555.8|1403
1652792700000|2022-05-17 13:05:00|10558.4|10556.4|10557.8|10555.8|10558.6|10556.6|10557.4|10555.4|1416
1652793000000|2022-05-17 13:10:00|10558.2|10556.2|10557.4|10555.4|10558.6|10556.6|10557.4|10555.4|1969
1652793300000|2022-05-17 13:15:00|10557.3|10555.3|10558.2|10556.2|10558.2|10556.2|10556.3|10554.3|4782
1652793600000|2022-05-17 13:20:00|10558|10556|10557.8|10555.8|10559|10557|10557.6|10555.6|1322
1652793900000|2022-05-17 13:25:00|10558.2|10556.2|10556.3|10554.3|10558.2|10556.2|10556.3|10554.3|2124
1652794200000|2022-05-17 13:30:00|10555.9|10553.9|10557.4|10555.4|10557.8|10555.8|10555.1|10553.1|3039
1652794500000|2022-05-17 13:35:00|10557.6|10555.6|10557.8|10555.8|10558.6|10556.6|10557.4|10555.4|1391
1652794800000|2022-05-17 13:40:00|10557.6|10555.6|10558.6|10556.6|10559|10557|10557.4|10555.4|1538
1652795100000|2022-05-17 13:45:00|10559|10557|10558.6|10556.6|10559.4|10557.4|10557.8|10555.8|3457
1652795400000|2022-05-17 13:50:00|10559|10557|10559|10557|10559.4|10557.4|10558.2|10556.2|2172
1652795700000|2022-05-17 13:55:00|10559.2|10557.2|10558.6|10556.6|10559.8|10557.8|10558.2|10556.2|4448
1652796000000|2022-05-17 14:00:00|10558.4|10556.4|10558.2|10556.2|10558.6|10556.6|10558|10556|809
1652796300000|2022-05-17 14:05:00|10557.8|10555.8|10558.2|10556.2|10558.2|10556.2|10557.4|10555.4|1175
1652796600000|2022-05-17 14:10:00|10558.6|10556.6|10559.4|10557.4|10559.4|10557.4|10558.2|10556.2|1949
1652796900000|2022-05-17 14:15:00|10559|10557|10560.2|10558.2|10560.8|10558.8|10559|10557|3422
1652797200000|2022-05-17 14:20:00|10559.8|10557.8|10560.2|10558.2|10560.6|10558.6|10559.8|10557.8|1194
1652797500000|2022-05-17 14:25:00|10560.4|10558.4|10561|10559|10561.4|10559.4|10560.2|10558.2|1244
1652797800000|2022-05-17 14:30:00|10560.8|10558.8|10561|10559|10561.4|10559.4|10560.6|10558.6|888
1652798100000|2022-05-17 14:35:00|10561.2|10559.2|10562.1|10560.1|10562.5|10560.5|10561|10559|2881
1652798400000|2022-05-17 14:40:00|10561.9|10559.9|10563.7|10561.7|10563.7|10561.7|10561.7|10559.7|2724
1652798700000|2022-05-17 14:45:00|10563.9|10561.9|10561|10559|10564.1|10562.1|10560.6|10558.6|7252
1652799000000|2022-05-17 14:50:00|10561.2|10559.2|10560.2|10558.2|10561.4|10559.4|10560|10558|2305
1652799300000|2022-05-17 14:55:00|10559.8|10557.8|10559|10557|10559.8|10557.8|10559|10557|1507
1652799600000|2022-05-17 15:00:00|10559.4|10557.4|10558.6|10556.6|10559.4|10557.4|10558.6|10556.6|816
1652799900000|2022-05-17 15:05:00|10559|10557|10557.4|10555.4|10559|10557|10557.4|10555.4|1685
1652800200000|2022-05-17 15:10:00|10557.8|10555.8|10558.2|10556.2|10558.2|10556.2|10557.4|10555.4|2643
1652800500000|2022-05-17 15:15:00|10558.6|10556.6|10557.8|10555.8|10558.6|10556.6|10557.8|10555.8|1339
1652800800000|2022-05-17 15:20:00|10558|10556|10558.2|10556.2|10558.6|10556.6|10557.8|10555.8|1491
1652801100000|2022-05-17 15:25:00|10558.6|10556.6|10558.6|10556.6|10559|10557|10558.4|10556.4|1602
1652801400000|2022-05-17 15:30:00|10558.2|10556.2|10557.8|10555.8|10558.6|10556.6|10557.4|10555.4|1211
1652801700000|2022-05-17 15:35:00|10557.4|10555.4|10557.4|10555.4|10557.4|10555.4|10557.1|10555.1|487
1652802000000|2022-05-17 15:40:00|10557.1|10555.1|10557.1|10555.1|10557.4|10555.4|10557.1|10555.1|1302
1652802300000|2022-05-17 15:45:00|10557.4|10555.4|10558.2|10556.2|10558.2|10556.2|10557.4|10555.4|1650
1652802600000|2022-05-17 15:50:00|10557.8|10555.8|10557.1|10555.1|10558.2|10556.2|10557.1|10555.1|317
1652802900000|2022-05-17 15:55:00|10557.4|10555.4|10557.4|10555.4|10557.8|10555.8|10557.1|10555.1|759
1652803200000|2022-05-17 16:00:00|10557.1|10555.1|10557.1|10555.1|10557.4|10555.4|10557.1|10555.1|531
1652803500000|2022-05-17 16:05:00|10557.4|10555.4|10558.6|10556.6|10559.4|10557.4|10557.4|10555.4|1473
1652803800000|2022-05-17 16:10:00|10559|10557|10556.7|10554.7|10559|10557|10556.7|10554.7|712
1652804100000|2022-05-17 16:15:00|10556.9|10554.9|10557.4|10555.4|10557.8|10555.8|10556.3|10554.3|809
1652804400000|2022-05-17 16:20:00|10557.6|10555.6|10558.2|10556.2|10558.6|10556.6|10557.6|10555.6|508
1652804700000|2022-05-17 16:25:00|10557.8|10555.8|10557.8|10555.8|10558.2|10556.2|10557.8|10555.8|522
1652805000000|2022-05-17 16:30:00|10557.4|10555.4|10557.4|10555.4|10558|10556|10557.4|10555.4|341
1652805300000|2022-05-17 16:35:00|10557.8|10555.8|10555.5|10553.5|10557.8|10555.8|10555.5|10553.5|1707
1652805600000|2022-05-17 16:40:00|10555.9|10553.9|10555.1|10553.1|10555.9|10553.9|10554.7|10552.7|1544
1652805900000|2022-05-17 16:45:00|10555.3|10553.3|10554.7|10552.7|10555.5|10553.5|10554.3|10552.3|1589
1652806200000|2022-05-17 16:50:00|10554.9|10552.9|10554.7|10552.7|10555.1|10553.1|10554.3|10552.3|1578
1652806500000|2022-05-17 16:55:00|10554.5|10552.5|10554.9|10552.9|10555.1|10553.1|10554.3|10552.3|546
1652806800000|2022-05-17 17:00:00|10554.7|10552.7|10554.7|10552.7|10555.5|10553.5|10554.7|10552.7|470
1652807100000|2022-05-17 17:05:00|10555.1|10553.1|10555.5|10553.5|10555.5|10553.5|10554.7|10552.7|567
1652807400000|2022-05-17 17:10:00|10555.1|10553.1|10555.5|10553.5|10555.9|10553.9|10555.1|10553.1|527
1652807700000|2022-05-17 17:15:00|10555.9|10553.9|10556.7|10554.7|10557.8|10555.8|10555.5|10553.5|13017
1652808000000|2022-05-17 17:20:00|10557.1|10555.1|10557.8|10555.8|10558.2|10556.2|10556.7|10554.7|504
1652808300000|2022-05-17 17:25:00|10558.2|10556.2|10558.2|10556.2|10558.6|10556.6|10557.8|10555.8|801
1652808600000|2022-05-17 17:30:00|10558|10556|10557.1|10555.1|10558.2|10556.2|10557.1|10555.1|1283
1652808900000|2022-05-17 17:35:00|10556.7|10554.7|10556.7|10554.7|10556.7|10554.7|10556.7|10554.7|496
1652809200000|2022-05-17 17:40:00|10556.3|10554.3|10556.7|10554.7|10557.1|10555.1|10556.3|10554.3|1629
1652809500000|2022-05-17 17:45:00|10556.3|10554.3|10556.7|10554.7|10557.1|10555.1|10556.3|10554.3|641
1652809800000|2022-05-17 17:50:00|10556.3|10554.3|10556.7|10554.7|10556.7|10554.7|10556.3|10554.3|556
1652810100000|2022-05-17 17:55:00|10557.1|10555.1|10557.4|10555.4|10557.8|10555.8|10556.7|10554.7|1547
1652810400000|2022-05-17 18:00:00|10557.3|10555.3|10556.7|10554.7|10557.8|10555.8|10556.7|10554.7|1006
1652810700000|2022-05-17 18:05:00|10556.5|10554.5|10557.3|10555.3|10558.2|10556.2|10555.5|10553.5|2599
1652811000000|2022-05-17 18:10:00|10557.1|10555.1|10552.4|10550.4|10557.4|10555.4|10550.8|10548.8|4304
1652811300000|2022-05-17 18:15:00|10552|10550|10552.8|10550.8|10553.5|10551.5|10552|10550|3691
1652811600000|2022-05-17 18:20:00|10553.1|10551.1|10553|10551|10554.7|10552.7|10552|10550|11582
1652811900000|2022-05-17 18:25:00|10553.1|10551.1|10552.8|10550.8|10553.9|10551.9|10552.4|10550.4|2362
1652812200000|2022-05-17 18:30:00|10553|10551|10551.6|10549.6|10553.1|10551.1|10550.8|10548.8|2226
1652812500000|2022-05-17 18:35:00|10551.2|10549.2|10551.2|10549.2|10551.6|10549.6|10550|10548|5437
1652812800000|2022-05-17 18:40:00|10551.6|10549.6|10552.4|10550.4|10552.8|10550.8|10550.8|10548.8|2113
1652813100000|2022-05-17 18:45:00|10552.8|10550.8|10554.3|10552.3|10555.5|10553.5|10552.8|10550.8|8857
1652813400000|2022-05-17 18:50:00|10554.5|10552.5|10555.1|10553.1|10555.5|10553.5|10553.5|10551.5|2263
1652813700000|2022-05-17 18:55:00|10554.9|10552.9|10553.1|10551.1|10555.1|10553.1|10552.8|10550.8|4300
1652814000000|2022-05-17 19:00:00|10552.8|10550.8|10552|10550|10553.1|10551.1|10551.6|10549.6|2217
1652814300000|2022-05-17 19:05:00|10552.4|10550.4|10552.8|10550.8|10552.8|10550.8|10551.2|10549.2|1598
1652814600000|2022-05-17 19:10:00|10553|10551|10551.2|10549.2|10553.1|10551.1|10550.4|10548.4|3022
1652814900000|2022-05-17 19:15:00|10551|10549|10551.2|10549.2|10551.6|10549.6|10550.8|10548.8|2949
1652815200000|2022-05-17 19:20:00|10551.6|10549.6|10551.4|10549.4|10552|10550|10551.2|10549.2|744
1652815500000|2022-05-17 19:25:00|10551.6|10549.6|10551.2|10549.2|10552|10550|10551.2|10549.2|893
1652815800000|2022-05-17 19:30:00|10551.6|10549.6|10551.6|10549.6|10552|10550|10551.2|10549.2|760
1652816100000|2022-05-17 19:35:00|10552|10550|10552.4|10550.4|10552.4|10550.4|10551.6|10549.6|1485
1652816400000|2022-05-17 19:40:00|10552.8|10550.8|10553.1|10551.1|10553.5|10551.5|10550.8|10548.8|3401
1652816700000|2022-05-17 19:45:00|10553|10551|10552|10550|10553.1|10551.1|10551.6|10549.6|1025
1652817000000|2022-05-17 19:50:00|10551.8|10549.8|10552|10550|10552.4|10550.4|10551.6|10549.6|695
1652817300000|2022-05-17 19:55:00|10552.4|10550.4|10551.6|10549.6|10552.4|10550.4|10551.2|10549.2|819
1652817600000|2022-05-17 20:00:00|10551.4|10549.4|10551.2|10549.2|10551.6|10549.6|10550.8|10548.8|1183
1652817900000|2022-05-17 20:05:00|10550.8|10548.8|10551.2|10549.2|10551.6|10549.6|10550.8|10548.8|2247
1652818200000|2022-05-17 20:10:00|10550.8|10548.8|10550.4|10548.4|10551.6|10549.6|10550.4|10548.4|1165
1652818500000|2022-05-17 20:15:00|10550.6|10548.6|10550.4|10548.4|10550.8|10548.8|10549.6|10547.6|339
1652818800000|2022-05-17 20:20:00|10550|10548|10550.4|10548.4|10550.4|10548.4|10550|10548|1168
1652819100000|2022-05-17 20:25:00|10550.2|10548.2|10550.2|10548.2|10550.4|10548.4|10550|10548|816
1652819400000|2022-05-17 20:30:00|10550|10548|10550|10548|10550.4|10548.4|10550|10548|483
1652819700000|2022-05-17 20:35:00|10550.2|10548.2|10550.6|10548.6|10550.6|10548.6|10550|10548|128
1652820000000|2022-05-17 20:40:00|10550.8|10548.8|10550.8|10548.8|10551.2|10549.2|10550.4|10548.4|382
1652820300000|2022-05-17 20:45:00|10550.4|10548.4|10550.4|10548.4|10550.4|10548.4|10550|10548|1353
1652820600000|2022-05-17 20:50:00|10550.8|10548.8|10551|10549|10551.2|10549.2|10550.8|10548.8|612
1652820900000|2022-05-17 20:55:00|10551.2|10549.2|10551.6|10549.6|10552|10550|10551.2|10549.2|1339
1652824800000|2022-05-17 22:00:00|10550.2|10548.2|10551.2|10549.2|10551.6|10549.6|10550.2|10548.2|168
1652825100000|2022-05-17 22:05:00|10551|10549|10550.6|10548.6|10551|10549|10550.4|10548.4|22
1652825400000|2022-05-17 22:10:00|10550.8|10548.8|10550.8|10548.8|10551|10549|10550.8|10548.8|9
1652825700000|2022-05-17 22:15:00|10551|10549|10550.8|10548.8|10551|10549|10550.8|10548.8|225
1652826000000|2022-05-17 22:20:00|10551|10549|10551.6|10549.6|10551.6|10549.6|10551|10549|74
1652826300000|2022-05-17 22:25:00|10551.2|10549.2|10551|10549|10551.2|10549.2|10551|10549|119
1652826600000|2022-05-17 22:30:00|10550.8|10548.8|10551.2|10549.2|10551.6|10549.6|10550.8|10548.8|109
1652826900000|2022-05-17 22:35:00|10551|10549|10552.4|10550.4|10552.4|10550.4|10550.8|10548.8|296
1652827200000|2022-05-17 22:40:00|10552.6|10550.6|10552.8|10550.8|10552.8|10550.8|10552.4|10550.4|206
1652827500000|2022-05-17 22:45:00|10552.6|10550.6|10552.8|10550.8|10552.8|10550.8|10552.4|10550.4|299
1652827800000|2022-05-17 22:50:00|10552.4|10550.4|10552.4|10550.4|10552.6|10550.6|10552.4|10550.4|17
1652828100000|2022-05-17 22:55:00|10552.2|10550.2|10552|10550|10552.2|10550.2|10552|10550|190
1652828400000|2022-05-17 23:00:00|10551.6|10549.6|10551.6|10549.6|10551.6|10549.6|10551.2|10549.2|509
1652828700000|2022-05-17 23:05:00|10551.2|10549.2|10550.8|10548.8|10551.4|10549.4|10550.8|10548.8|52
1652829000000|2022-05-17 23:10:00|10550.6|10548.6|10550.8|10548.8|10550.8|10548.8|10550.4|10548.4|180
1652829300000|2022-05-17 23:15:00|10551.2|10549.2|10551.6|10549.6|10551.6|10549.6|10551|10549|139
1652829600000|2022-05-17 23:20:00|10552|10550|10552|10550|10552.4|10550.4|10552|10550|94
1652829900000|2022-05-17 23:25:00|10551.8|10549.8|10551.2|10549.2|10552|10550|10551|10549|4
1652830200000|2022-05-17 23:30:00|10551|10549|10551.2|10549.2|10551.2|10549.2|10550.8|10548.8|185
1652830500000|2022-05-17 23:35:00|10551.4|10549.4|10551.6|10549.6|10552|10550|10551.4|10549.4|166
1652830800000|2022-05-17 23:40:00|10551.4|10549.4|10551.6|10549.6|10551.6|10549.6|10551.2|10549.2|2
1652831100000|2022-05-17 23:45:00|10551.2|10549.2|10552|10550|10552|10550|10551.2|10549.2|213
1652831400000|2022-05-17 23:50:00|10552.4|10550.4|10552.8|10550.8|10552.8|10550.8|10552.4|10550.4|265
1652831700000|2022-05-17 23:55:00|10552.6|10550.6|10553.5|10551.5|10553.5|10551.5|10552.4|10550.4|242
1652832000000|2022-05-18 00:00:00|10553.1|10551.1|10553.9|10551.9|10553.9|10551.9|10552.8|10550.8|413
1652832300000|2022-05-18 00:05:00|10554.3|10552.3|10554.7|10552.7|10554.7|10552.7|10554.3|10552.3|958
1652832600000|2022-05-18 00:10:00|10554.3|10552.3|10555.5|10553.5|10555.5|10553.5|10554.3|10552.3|857
1652832900000|2022-05-18 00:15:00|10555.9|10553.9|10554.7|10552.7|10555.9|10553.9|10554.7|10552.7|1030
1652833200000|2022-05-18 00:20:00|10555.1|10553.1|10555.1|10553.1|10555.3|10553.3|10555.1|10553.1|248
1652833500000|2022-05-18 00:25:00|10555.5|10553.5|10555.5|10553.5|10555.5|10553.5|10555.1|10553.1|353
1652833800000|2022-05-18 00:30:00|10555.1|10553.1|10554.5|10552.5|10555.5|10553.5|10554.5|10552.5|289
1652834100000|2022-05-18 00:35:00|10554.3|10552.3|10553.9|10551.9|10554.7|10552.7|10553.9|10551.9|234
1652834400000|2022-05-18 00:40:00|10554.3|10552.3|10554.3|10552.3|10554.3|10552.3|10553.9|10551.9|147
1652834700000|2022-05-18 00:45:00|10554.7|10552.7|10554.3|10552.3|10554.7|10552.7|10554.1|10552.1|217
1652835000000|2022-05-18 00:50:00|10554.1|10552.1|10553.9|10551.9|10554.1|10552.1|10553.5|10551.5|178
1652835300000|2022-05-18 00:55:00|10554.3|10552.3|10553.5|10551.5|10554.3|10552.3|10553.1|10551.1|290
1652835600000|2022-05-18 01:00:00|10553.1|10551.1|10554.1|10552.1|10554.3|10552.3|10552.8|10550.8|202
1652835900000|2022-05-18 01:05:00|10553.9|10551.9|10553.5|10551.5|10554.1|10552.1|10553|10551|341
1652836200000|2022-05-18 01:10:00|10553.9|10551.9|10553.5|10551.5|10553.9|10551.9|10553.5|10551.5|69
1652836500000|2022-05-18 01:15:00|10553.9|10551.9|10553.5|10551.5|10553.9|10551.9|10553.5|10551.5|79
1652836800000|2022-05-18 01:20:00|10553.7|10551.7|10553.9|10551.9|10553.9|10551.9|10553.5|10551.5|154
1652837100000|2022-05-18 01:25:00|10553.7|10551.7|10553.9|10551.9|10553.9|10551.9|10553.5|10551.5|118
1652837400000|2022-05-18 01:30:00|10554.7|10552.7|10556.3|10554.3|10556.7|10554.7|10554.3|10552.3|3038
1652837700000|2022-05-18 01:35:00|10556.7|10554.7|10557.1|10555.1|10557.1|10555.1|10556.3|10554.3|821
1652838000000|2022-05-18 01:40:00|10557.4|10555.4|10558.2|10556.2|10558.6|10556.6|10556.3|10554.3|3049
1652838300000|2022-05-18 01:45:00|10558.6|10556.6|10557.8|10555.8|10559|10557|10557.8|10555.8|711
1652838600000|2022-05-18 01:50:00|10557.6|10555.6|10556.7|10554.7|10557.6|10555.6|10556.7|10554.7|5905
1652838900000|2022-05-18 01:55:00|10556.3|10554.3|10556.3|10554.3|10556.7|10554.7|10556.3|10554.3|446
1652839200000|2022-05-18 02:00:00|10555.9|10553.9|10555.9|10553.9|10555.9|10553.9|10555.1|10553.1|892
1652839500000|2022-05-18 02:05:00|10556.3|10554.3|10558.2|10556.2|10558.6|10556.6|10555.9|10553.9|3731
1652839800000|2022-05-18 02:10:00|10558.4|10556.4|10557.8|10555.8|10558.6|10556.6|10557.8|10555.8|415
1652840100000|2022-05-18 02:15:00|10558.2|10556.2|10558.2|10556.2|10558.2|10556.2|10557.8|10555.8|321
1652840400000|2022-05-18 02:20:00|10558|10556|10557.4|10555.4|10558|10556|10557.3|10555.3|5577
1652840700000|2022-05-18 02:25:00|10557.8|10555.8|10557.4|10555.4|10557.8|10555.8|10557.4|10555.4|566
1652841000000|2022-05-18 02:30:00|10557.1|10555.1|10557.1|10555.1|10557.4|10555.4|10557.1|10555.1|656
1652841300000|2022-05-18 02:35:00|10557.4|10555.4|10557.1|10555.1|10557.4|10555.4|10557.1|10555.1|163
1652841600000|2022-05-18 02:40:00|10557.4|10555.4|10557.4|10555.4|10557.4|10555.4|10557.1|10555.1|65
1652841900000|2022-05-18 02:45:00|10557.1|10555.1|10557.4|10555.4|10557.4|10555.4|10557.1|10555.1|60
1652842200000|2022-05-18 02:50:00|10557.3|10555.3|10556.7|10554.7|10557.4|10555.4|10556.7|10554.7|186
1652842500000|2022-05-18 02:55:00|10557.1|10555.1|10557.1|10555.1|10557.1|10555.1|10556.7|10554.7|94
1652842800000|2022-05-18 03:00:00|10557.4|10555.4|10557.4|10555.4|10557.8|10555.8|10557.4|10555.4|247
1652843100000|2022-05-18 03:05:00|10557.1|10555.1|10557.1|10555.1|10557.1|10555.1|10557.1|10555.1|128
1652843400000|2022-05-18 03:10:00|10557.4|10555.4|10557.1|10555.1|10557.4|10555.4|10557.1|10555.1|92
1652843700000|2022-05-18 03:15:00|10557.4|10555.4|10557.1|10555.1|10557.4|10555.4|10557.1|10555.1|142
1652844000000|2022-05-18 03:20:00|||||||||16
1652844300000|2022-05-18 03:25:00|10556.7|10554.7|10556.7|10554.7|10556.7|10554.7|10556.7|10554.7|75
1652844600000|2022-05-18 03:30:00|10556.3|10554.3|10556.7|10554.7|10556.7|10554.7|10556.3|10554.3|319
1652844900000|2022-05-18 03:35:00|10557.1|10555.1|10557.4|10555.4|10557.8|10555.8|10556.7|10554.7|281
1652845200000|2022-05-18 03:40:00|10557.6|10555.6|10557.4|10555.4|10557.8|10555.8|10557.1|10555.1|194
1652845500000|2022-05-18 03:45:00|10557.3|10555.3|10557.8|10555.8|10557.8|10555.8|10557.3|10555.3|93
1652845800000|2022-05-18 03:50:00|10557.4|10555.4|10557.1|10555.1|10557.8|10555.8|10557.1|10555.1|136
1652846100000|2022-05-18 03:55:00|10556.9|10554.9|10556.7|10554.7|10557.1|10555.1|10556.7|10554.7|163
1652846400000|2022-05-18 04:00:00|10556.5|10554.5|10556.7|10554.7|10557.1|10555.1|10556.3|10554.3|333
1652846700000|2022-05-18 04:05:00|10557.1|10555.1|10557.4|10555.4|10557.4|10555.4|10557.1|10555.1|50
1652847000000|2022-05-18 04:10:00|10557.8|10555.8|10557.8|10555.8|10558.2|10556.2|10557.4|10555.4|536
1652847300000|2022-05-18 04:15:00|10558.2|10556.2|10558.2|10556.2|10558.6|10556.6|10558.2|10556.2|687
1652847600000|2022-05-18 04:20:00|10557.8|10555.8|10557.8|10555.8|10558.2|10556.2|10557.8|10555.8|110
1652847900000|2022-05-18 04:25:00|10557.4|10555.4|10557.1|10555.1|10557.8|10555.8|10557.1|10555.1|183
1652848200000|2022-05-18 04:30:00|10557.4|10555.4|10557.1|10555.1|10557.4|10555.4|10557.1|10555.1|94
1652848500000|2022-05-18 04:35:00|10557.4|10555.4|10557.1|10555.1|10557.8|10555.8|10557.1|10555.1|98
1652848800000|2022-05-18 04:40:00|10557.3|10555.3|10557.1|10555.1|10557.4|10555.4|10557.1|10555.1|110
1652849100000|2022-05-18 04:45:00|10557.4|10555.4|10556.7|10554.7|10557.4|10555.4|10556.5|10554.5|170
1652849400000|2022-05-18 04:50:00|10556.5|10554.5|10556.5|10554.5|10556.7|10554.7|10556.3|10554.3|138
1652849700000|2022-05-18 04:55:00|10556.7|10554.7|10555.9|10553.9|10556.7|10554.7|10555.5|10553.5|156
1652850000000|2022-05-18 05:00:00|10555.7|10553.7|10555.5|10553.5|10555.9|10553.9|10555.5|10553.5|156
1652850300000|2022-05-18 05:05:00|10555.9|10553.9|10555.7|10553.7|10555.9|10553.9|10555.5|10553.5|227
1652850600000|2022-05-18 05:10:00|10555.9|10553.9|10555.1|10553.1|10555.9|10553.9|10555.1|10553.1|162
1652850900000|2022-05-18 05:15:00|10555.3|10553.3|10555.1|10553.1|10555.3|10553.3|10555.1|10553.1|64
1652851200000|2022-05-18 05:20:00|10555.5|10553.5|10555.5|10553.5|10555.5|10553.5|10555.5|10553.5|109
1652851500000|2022-05-18 05:25:00|10555.1|10553.1|10555.7|10553.7|10555.9|10553.9|10555.1|10553.1|309
1652851800000|2022-05-18 05:30:00|10555.9|10553.9|10556.3|10554.3|10556.7|10554.7|10555.5|10553.5|248
1652852100000|2022-05-18 05:35:00|10556.1|10554.1|10556.3|10554.3|10556.3|10554.3|10555.9|10553.9|57
1652852400000|2022-05-18 05:40:00|10556.1|10554.1|10555.5|10553.5|10556.3|10554.3|10555.5|10553.5|123
1652852700000|2022-05-18 05:45:00|10555.1|10553.1|10555.5|10553.5|10555.5|10553.5|10554.3|10552.3|504
1652853000000|2022-05-18 05:50:00|10555.7|10553.7|10555.1|10553.1|10555.9|10553.9|10554.9|10552.9|208
1652853300000|2022-05-18 05:55:00|10554.7|10552.7|10555.1|10553.1|10555.3|10553.3|10554.7|10552.7|314
1652853600000|2022-05-18 06:00:00|10555.5|10553.5|10555.5|10553.5|10556.3|10554.3|10555.1|10553.1|694
1652853900000|2022-05-18 06:05:00|10555.3|10553.3|10555.7|10553.7|10556.3|10554.3|10555.1|10553.1|305
1652854200000|2022-05-18 06:10:00|10555.5|10553.5|10555.1|10553.1|10555.5|10553.5|10554.7|10552.7|196
1652854500000|2022-05-18 06:15:00|10554.9|10552.9|10554.3|10552.3|10555.1|10553.1|10553.9|10551.9|563
1652854800000|2022-05-18 06:20:00|10554.7|10552.7|10553.5|10551.5|10554.7|10552.7|10553.1|10551.1|436
1652855100000|2022-05-18 06:25:00|10553.7|10551.7|10553.1|10551.1|10554.3|10552.3|10553.1|10551.1|471
1652855400000|2022-05-18 06:30:00|10553.3|10551.3|10553.1|10551.1|10554.3|10552.3|10553|10551|649
1652855700000|2022-05-18 06:35:00|10553.3|10551.3|10555.1|10553.1|10555.1|10553.1|10553.1|10551.1|640
1652856000000|2022-05-18 06:40:00|10555.5|10553.5|10555.5|10553.5|10555.5|10553.5|10554.3|10552.3|428
1652856300000|2022-05-18 06:45:00|10555.1|10553.1|10555.9|10553.9|10556.7|10554.7|10555.1|10553.1|633
1652856600000|2022-05-18 06:50:00|10556.1|10554.1|10555.9|10553.9|10556.1|10554.1|10555.1|10553.1|448
1652856900000|2022-05-18 06:55:00|10555.5|10553.5|10555.1|10553.1|10555.5|10553.5|10555.1|10553.1|282
1652857200000|2022-05-18 07:00:00|10555.3|10553.3|10556.3|10554.3|10557.1|10555.1|10555.1|10553.1|1002
1652857500000|2022-05-18 07:05:00|10555.9|10553.9|10555.9|10553.9|10557.1|10555.1|10555.5|10553.5|838
1652857800000|2022-05-18 07:10:00|10556.1|10554.1|10555.1|10553.1|10556.3|10554.3|10555.1|10553.1|264
1652858100000|2022-05-18 07:15:00|10554.9|10552.9|10554.7|10552.7|10555.9|10553.9|10554.7|10552.7|315
1652858400000|2022-05-18 07:20:00|10554.9|10552.9|10553.9|10551.9|10554.9|10552.9|10553.9|10551.9|325
1652858700000|2022-05-18 07:25:00|10553.5|10551.5|10554.3|10552.3|10554.5|10552.5|10553.5|10551.5|922
1652859000000|2022-05-18 07:30:00|10554.5|10552.5|10554.3|10552.3|10555.9|10553.9|10554.3|10552.3|1218
1652859300000|2022-05-18 07:35:00|10554.1|10552.1|10553.5|10551.5|10554.7|10552.7|10553.1|10551.1|515
1652859600000|2022-05-18 07:40:00|10553.1|10551.1|10553.5|10551.5|10553.9|10551.9|10552.8|10550.8|364
1652859900000|2022-05-18 07:45:00|10553.3|10551.3|10553.5|10551.5|10553.5|10551.5|10553.1|10551.1|577
1652860200000|2022-05-18 07:50:00|10553.3|10551.3|10555.1|10553.1|10555.5|10553.5|10553.3|10551.3|723
1652860500000|2022-05-18 07:55:00|10554.9|10552.9|10554.7|10552.7|10555.5|10553.5|10554.3|10552.3|763
1652860800000|2022-05-18 08:00:00|10554.3|10552.3|10553.9|10551.9|10554.7|10552.7|10553.9|10551.9|475
1652861100000|2022-05-18 08:05:00|10554.1|10552.1|10553.5|10551.5|10554.3|10552.3|10553.5|10551.5|287
1652861400000|2022-05-18 08:10:00|10553.7|10551.7|10554.3|10552.3|10554.7|10552.7|10553.5|10551.5|346
1652861700000|2022-05-18 08:15:00|10554.1|10552.1|10554.3|10552.3|10554.7|10552.7|10553.5|10551.5|871
1652862000000|2022-05-18 08:20:00|10554.1|10552.1|10554.3|10552.3|10554.7|10552.7|10554.1|10552.1|365
1652862300000|2022-05-18 08:25:00|10554.5|10552.5|10554.3|10552.3|10554.7|10552.7|10553.9|10551.9|339
1652862600000|2022-05-18 08:30:00|10554.1|10552.1|10554.7|10552.7|10555.1|10553.1|10553.9|10551.9|365
1652862900000|2022-05-18 08:35:00|10554.9|10552.9|10555.1|10553.1|10555.5|10553.5|10554.7|10552.7|536
1652863200000|2022-05-18 08:40:00|10555.3|10553.3|10555.5|10553.5|10555.5|10553.5|10555.1|10553.1|96
1652863500000|2022-05-18 08:45:00|10555.3|10553.3|10555.1|10553.1|10555.9|10553.9|10555.1|10553.1|410
1652863800000|2022-05-18 08:50:00|10555.3|10553.3|10555.5|10553.5|10555.7|10553.7|10555.1|10553.1|209
1652864100000|2022-05-18 08:55:00|10555.7|10553.7|10554.7|10552.7|10555.9|10553.9|10554.7|10552.7|335
1652864400000|2022-05-18 09:00:00|10554.5|10552.5|10554.7|10552.7|10555.1|10553.1|10554.5|10552.5|369
1652864700000|2022-05-18 09:05:00|10554.9|10552.9|10554.7|10552.7|10555.1|10553.1|10554.7|10552.7|433
1652865000000|2022-05-18 09:10:00|10554.3|10552.3|10553.9|10551.9|10554.7|10552.7|10553.7|10551.7|511
1652865300000|2022-05-18 09:15:00|10554.3|10552.3|10555.1|10553.1|10555.1|10553.1|10554.3|10552.3|450
1652865600000|2022-05-18 09:20:00|10554.9|10552.9|10553.5|10551.5|10554.9|10552.9|10553.1|10551.1|928
1652865900000|2022-05-18 09:25:00|10553.1|10551.1|10553.5|10551.5|10554.7|10552.7|10553.1|10551.1|364
1652866200000|2022-05-18 09:30:00|10553.1|10551.1|10553.1|10551.1|10553.1|10551.1|10553.1|10551.1|624
1652866500000|2022-05-18 09:35:00|10553.5|10551.5|10553.9|10551.9|10553.9|10551.9|10553.5|10551.5|490
1652866800000|2022-05-18 09:40:00|10553.5|10551.5|10553.1|10551.1|10553.5|10551.5|10553.1|10551.1|201
1652867100000|2022-05-18 09:45:00|10553.5|10551.5|10553.9|10551.9|10553.9|10551.9|10553.1|10551.1|302
1652867400000|2022-05-18 09:50:00|10553.7|10551.7|10554.3|10552.3|10554.7|10552.7|10553.5|10551.5|370
1652867700000|2022-05-18 09:55:00|10553.9|10551.9|10553.9|10551.9|10554.3|10552.3|10553.5|10551.5|933
1652868000000|2022-05-18 10:00:00|10554.3|10552.3|10553.9|10551.9|10554.7|10552.7|10553.9|10551.9|633
1652868300000|2022-05-18 10:05:00|10554.3|10552.3|10553.5|10551.5|10554.3|10552.3|10553.1|10551.1|382
1652868600000|2022-05-18 10:10:00|10553.1|10551.1|10552.4|10550.4|10553.1|10551.1|10552|10550|987
1652868900000|2022-05-18 10:15:00|10552.2|10550.2|10552.4|10550.4|10552.4|10550.4|10551.6|10549.6|385
1652869200000|2022-05-18 10:20:00|10552.8|10550.8|10551.2|10549.2|10552.8|10550.8|10551.2|10549.2|1094
1652869500000|2022-05-18 10:25:00|10551.6|10549.6|10551.6|10549.6|10551.8|10549.8|10551.6|10549.6|614
1652869800000|2022-05-18 10:30:00|10552|10550|10552.4|10550.4|10552.8|10550.8|10552|10550|525
1652870100000|2022-05-18 10:35:00|10552.2|10550.2|10551.6|10549.6|10552.4|10550.4|10551.6|10549.6|97
1652870400000|2022-05-18 10:40:00|10551.4|10549.4|10550.8|10548.8|10551.6|10549.6|10550.8|10548.8|496
1652870700000|2022-05-18 10:45:00|10551.2|10549.2|10550.4|10548.4|10551.2|10549.2|10550|10548|1073
1652871000000|2022-05-18 10:50:00|10550.8|10548.8|10551.2|10549.2|10551.2|10549.2|10550|10548|455
1652871300000|2022-05-18 10:55:00|10551|10549|10551.6|10549.6|10551.8|10549.8|10550.8|10548.8|747
1652871600000|2022-05-18 11:00:00|10552|10550|10551.2|10549.2|10552.4|10550.4|10551.2|10549.2|996
1652871900000|2022-05-18 11:05:00|10550.8|10548.8|10551.6|10549.6|10551.6|10549.6|10550.4|10548.4|490
1652872200000|2022-05-18 11:10:00|10552|10550|10550.4|10548.4|10552|10550|10550.4|10548.4|790
1652872500000|2022-05-18 11:15:00|10550.2|10548.2|10550.6|10548.6|10550.8|10548.8|10550|10548|1303
1652872800000|2022-05-18 11:20:00|10550.4|10548.4|10550.4|10548.4|10551.2|10549.2|10550|10548|2914
1652873100000|2022-05-18 11:25:00|10550|10548|10549.2|10547.2|10550.4|10548.4|10549.2|10547.2|922
1652873400000|2022-05-18 11:30:00|10549.6|10547.6|10551.2|10549.2|10551.2|10549.2|10549.2|10547.2|1320
1652873700000|2022-05-18 11:35:00|10551|10549|10550.8|10548.8|10551.4|10549.4|10550.4|10548.4|575
1652874000000|2022-05-18 11:40:00|10550.4|10548.4|10551.6|10549.6|10551.6|10549.6|10550.4|10548.4|935
1652874300000|2022-05-18 11:45:00|10551.4|10549.4|10551.2|10549.2|10551.8|10549.8|10550.8|10548.8|1357
1652874600000|2022-05-18 11:50:00|10550.8|10548.8|10550.8|10548.8|10550.8|10548.8|10550|10548|1555
1652874900000|2022-05-18 11:55:00|10551|10549|10550.4|10548.4|10551.6|10549.6|10550.4|10548.4|870
1652875200000|2022-05-18 12:00:00|10550.8|10548.8|10551.2|10549.2|10551.6|10549.6|10550.4|10548.4|610
1652875500000|2022-05-18 12:05:00|10551.6|10549.6|10551.6|10549.6|10551.6|10549.6|10551.2|10549.2|746
1652875800000|2022-05-18 12:10:00|10552|10550|10551.6|10549.6|10552|10550|10550.4|10548.4|2211
1652876100000|2022-05-18 12:15:00|10551.2|10549.2|10551.2|10549.2|10552|10550|10551.2|10549.2|2287
1652876400000|2022-05-18 12:20:00|10551|10549|10549.2|10547.2|10551.6|10549.6|10548.9|10546.9|3649
1652876700000|2022-05-18 12:25:00|10548.9|10546.9|10549.2|10547.2|10549.6|10547.6|10548.9|10546.9|1411
1652877000000|2022-05-18 12:30:00|10549|10547|10548.5|10546.5|10549.2|10547.2|10547.3|10545.3|2301
1652877300000|2022-05-18 12:35:00|10548.9|10546.9|10549.8|10547.8|10550|10548|10548.9|10546.9|2691
1652877600000|2022-05-18 12:40:00|10549.6|10547.6|10552.4|10550.4|10552.8|10550.8|10549.6|10547.6|2570
1652877900000|2022-05-18 12:45:00|10552.2|10550.2|10550.8|10548.8|10552.8|10550.8|10550.8|10548.8|1840
1652878200000|2022-05-18 12:50:00|10550.4|10548.4|10548.5|10546.5|10550.8|10548.8|10548.5|10546.5|4496
1652878500000|2022-05-18 12:55:00|10548.9|10546.9|10547.7|10545.7|10549.2|10547.2|10546.9|10544.9|1794
1652878800000|2022-05-18 13:00:00|10547.3|10545.3|10549.6|10547.6|10549.6|10547.6|10547.3|10545.3|1990
1652879100000|2022-05-18 13:05:00|10549.2|10547.2|10548.5|10546.5|10549.2|10547.2|10548.1|10546.1|1589
1652879400000|2022-05-18 13:10:00|10548.9|10546.9|10549.6|10547.6|10549.6|10547.6|10548.1|10546.1|8019
1652879700000|2022-05-18 13:15:00|10550|10548|10550.8|10548.8|10550.8|10548.8|10548.9|10546.9|2914
1652880000000|2022-05-18 13:20:00|10550.6|10548.6|10550|10548|10550.8|10548.8|10549.6|10547.6|3078
1652880300000|2022-05-18 13:25:00|10550.4|10548.4|10549.2|10547.2|10550.8|10548.8|10549.2|10547.2|1420
1652880600000|2022-05-18 13:30:00|10549.4|10547.4|10550|10548|10551.2|10549.2|10549.2|10547.2|2226
1652880900000|2022-05-18 13:35:00|10549.8|10547.8|10550.8|10548.8|10551.2|10549.2|10549.6|10547.6|1850
1652881200000|2022-05-18 13:40:00|10551.2|10549.2|10552.4|10550.4|10553.3|10551.3|10550.8|10548.8|3312
1652881500000|2022-05-18 13:45:00|10552.6|10550.6|10551.6|10549.6|10552.8|10550.8|10551.2|10549.2|2885
1652881800000|2022-05-18 13:50:00|10551.8|10549.8|10552|10550|10552.8|10550.8|10551.2|10549.2|2970
1652882100000|2022-05-18 13:55:00|10552.4|10550.4|10553.5|10551.5|10553.9|10551.9|10552|10550|2540
1652882400000|2022-05-18 14:00:00|10553.7|10551.7|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|1248
1652882700000|2022-05-18 14:05:00|10553.3|10551.3|10554.3|10552.3|10554.3|10552.3|10552.8|10550.8|1951
1652883000000|2022-05-18 14:10:00|10554.7|10552.7|10553.5|10551.5|10555.1|10553.1|10553.5|10551.5|3082
1652883300000|2022-05-18 14:15:00|10553.9|10551.9|10554.7|10552.7|10555.1|10553.1|10553.1|10551.1|3381
1652883600000|2022-05-18 14:20:00|10554.5|10552.5|10555.1|10553.1|10555.5|10553.5|10554.1|10552.1|2810
1652883900000|2022-05-18 14:25:00|10554.7|10552.7|10556.3|10554.3|10556.7|10554.7|10554.7|10552.7|2088
1652884200000|2022-05-18 14:30:00|10556.7|10554.7|10557.1|10555.1|10558.2|10556.2|10556.3|10554.3|2661
1652884500000|2022-05-18 14:35:00|10556.7|10554.7|10557.8|10555.8|10558.6|10556.6|10556.7|10554.7|3170
1652884800000|2022-05-18 14:40:00|10558.2|10556.2|10559.8|10557.8|10560.2|10558.2|10557.8|10555.8|5137
1652885100000|2022-05-18 14:45:00|10560|10558|10557.8|10555.8|10560.6|10558.6|10557.4|10555.4|2474
1652885400000|2022-05-18 14:50:00|10558.2|10556.2|10557.1|10555.1|10559|10557|10557.1|10555.1|1558
1652885700000|2022-05-18 14:55:00|10557.4|10555.4|10557.1|10555.1|10557.4|10555.4|10556.7|10554.7|2139
1652886000000|2022-05-18 15:00:00|10557.4|10555.4|10557.8|10555.8|10558.2|10556.2|10557.1|10555.1|3889
1652886300000|2022-05-18 15:05:00|10558.2|10556.2|10559|10557|10559|10557|10557.8|10555.8|1940
1652886600000|2022-05-18 15:10:00|10558.6|10556.6|10558.2|10556.2|10559.4|10557.4|10558.2|10556.2|3006
1652886900000|2022-05-18 15:15:00|10558.4|10556.4|10559.8|10557.8|10560.2|10558.2|10558.4|10556.4|4140
1652887200000|2022-05-18 15:20:00|10560|10558|10560.6|10558.6|10561.4|10559.4|10560|10558|4582
1652887500000|2022-05-18 15:25:00|10561|10559|10561.4|10559.4|10561.4|10559.4|10560.6|10558.6|2085
1652887800000|2022-05-18 15:30:00|10561|10559|10559.8|10557.8|10561.7|10559.7|10559.8|10557.8|2123
1652888100000|2022-05-18 15:35:00|10559.4|10557.4|10557.8|10555.8|10559.8|10557.8|10557.8|10555.8|3040
1652888400000|2022-05-18 15:40:00|10558.2|10556.2|10557.4|10555.4|10558.6|10556.6|10557.4|10555.4|1318
1652888700000|2022-05-18 15:45:00|10557.1|10555.1|10558.4|10556.4|10558.6|10556.6|10557.1|10555.1|1136
1652889000000|2022-05-18 15:50:00|10558.2|10556.2|10559.4|10557.4|10559.4|10557.4|10558.2|10556.2|1164
1652889300000|2022-05-18 15:55:00|10559.6|10557.6|10559|10557|10559.8|10557.8|10558.2|10556.2|751
1652889600000|2022-05-18 16:00:00|10558.6|10556.6|10557.8|10555.8|10558.6|10556.6|10557.4|10555.4|2952
1652889900000|2022-05-18 16:05:00|10558.2|10556.2|10559|10557|10559.4|10557.4|10558.2|10556.2|905
1652890200000|2022-05-18 16:10:00|10559.4|10557.4|10559.2|10557.2|10559.8|10557.8|10558.2|10556.2|3441
1652890500000|2022-05-18 16:15:00|10559|10557|10558.6|10556.6|10559.6|10557.6|10558.2|10556.2|311
1652890800000|2022-05-18 16:20:00|10558.2|10556.2|10561.2|10559.2|10561.4|10559.4|10558.2|10556.2|2717
1652891100000|2022-05-18 16:25:00|10561|10559|10560.6|10558.6|10561|10559|10559.4|10557.4|2268
1652891400000|2022-05-18 16:30:00|10561|10559|10560.2|10558.2|10561|10559|10560.2|10558.2|1563
1652891700000|2022-05-18 16:35:00|10560.6|10558.6|10560.2|10558.2|10561|10559|10560.2|10558.2|931
1652892000000|2022-05-18 16:40:00|10560.6|10558.6|10561.7|10559.7|10562.1|10560.1|10560.2|10558.2|1972
1652892300000|2022-05-18 16:45:00|10561.9|10559.9|10560.6|10558.6|10562.1|10560.1|10560.6|10558.6|619
1652892600000|2022-05-18 16:50:00|10560.4|10558.4|10559.8|10557.8|10560.6|10558.6|10559.8|10557.8|754
1652892900000|2022-05-18 16:55:00|10560|10558|10560.2|10558.2|10560.6|10558.6|10559.8|10557.8|1732
1652893200000|2022-05-18 17:00:00|10559.8|10557.8|10561|10559|10561.7|10559.7|10559.4|10557.4|1512
1652893500000|2022-05-18 17:05:00|10560.6|10558.6|10561.4|10559.4|10562.1|10560.1|10560.2|10558.2|2819
1652893800000|2022-05-18 17:10:00|10561|10559|10561.4|10559.4|10561.7|10559.7|10560.6|10558.6|2250
1652894100000|2022-05-18 17:15:00|10561.7|10559.7|10560.6|10558.6|10561.7|10559.7|10560.6|10558.6|1455
1652894400000|2022-05-18 17:20:00|10560.4|10558.4|10561|10559|10561.4|10559.4|10560.2|10558.2|1020
1652894700000|2022-05-18 17:25:00|10561.4|10559.4|10561.4|10559.4|10561.9|10559.9|10561|10559|1537
1652895000000|2022-05-18 17:30:00|10561.7|10559.7|10560.2|10558.2|10561.7|10559.7|10560|10558|924
1652895300000|2022-05-18 17:35:00|10560.6|10558.6|10559.8|10557.8|10560.8|10558.8|10559.8|10557.8|1889
1652895600000|2022-05-18 17:40:00|10560.2|10558.2|10561|10559|10561.2|10559.2|10559.8|10557.8|2265
1652895900000|2022-05-18 17:45:00|10560.8|10558.8|10561.7|10559.7|10561.7|10559.7|10560.6|10558.6|1538
1652896200000|2022-05-18 17:50:00|10561.9|10559.9|10562.5|10560.5|10562.9|10560.9|10561.7|10559.7|1866
1652896500000|2022-05-18 17:55:00|10562.3|10560.3|10562.1|10560.1|10562.9|10560.9|10562.1|10560.1|1968
1652896800000|2022-05-18 18:00:00|10561.7|10559.7|10562.1|10560.1|10562.5|10560.5|10561.7|10559.7|1075
1652897100000|2022-05-18 18:05:00|10562.5|10560.5|10562.1|10560.1|10563.3|10561.3|10561.7|10559.7|912
1652897400000|2022-05-18 18:10:00|10561.9|10559.9|10561.7|10559.7|10562.5|10560.5|10561.4|10559.4|834
1652897700000|2022-05-18 18:15:00|10562.1|10560.1|10561.4|10559.4|10562.1|10560.1|10561|10559|966
1652898000000|2022-05-18 18:20:00|10561.7|10559.7|10560.2|10558.2|10561.7|10559.7|10560.2|10558.2|2411
1652898300000|2022-05-18 18:25:00|10559.8|10557.8|10559.4|10557.4|10560.2|10558.2|10559.4|10557.4|928
1652898600000|2022-05-18 18:30:00|10559.2|10557.2|10560.6|10558.6|10560.6|10558.6|10559|10557|2458
1652898900000|2022-05-18 18:35:00|10561|10559|10560.2|10558.2|10561|10559|10559|10557|1509
1652899200000|2022-05-18 18:40:00|10559.8|10557.8|10559|10557|10559.8|10557.8|10558.6|10556.6|2442
1652899500000|2022-05-18 18:45:00|10558.6|10556.6|10558.8|10556.8|10559.4|10557.4|10558.6|10556.6|2117
1652899800000|2022-05-18 18:50:00|10559|10557|10559.6|10557.6|10559.8|10557.8|10558.2|10556.2|1340
1652900100000|2022-05-18 18:55:00|10559.8|10557.8|10559.4|10557.4|10560.6|10558.6|10559.4|10557.4|1773
1652900400000|2022-05-18 19:00:00|10559|10557|10559.8|10557.8|10559.8|10557.8|10558.6|10556.6|1922
1652900700000|2022-05-18 19:05:00|10559.4|10557.4|10559|10557|10559.4|10557.4|10558.4|10556.4|1277
1652901000000|2022-05-18 19:10:00|10558.8|10556.8|10558.2|10556.2|10559|10557|10558.2|10556.2|851
1652901300000|2022-05-18 19:15:00|10558.6|10556.6|10558.2|10556.2|10558.6|10556.6|10558.2|10556.2|454
1652901600000|2022-05-18 19:20:00|10558.4|10556.4|10559|10557|10559.4|10557.4|10557.4|10555.4|1689
1652901900000|2022-05-18 19:25:00|10559.2|10557.2|10559.4|10557.4|10559.8|10557.8|10558.6|10556.6|1096
1652902200000|2022-05-18 19:30:00|10559.8|10557.8|10559|10557|10560|10558|10559|10557|1009
1652902500000|2022-05-18 19:35:00|10558.6|10556.6|10557.4|10555.4|10558.6|10556.6|10557.1|10555.1|1189
1652902800000|2022-05-18 19:40:00|10557.1|10555.1|10557.8|10555.8|10558.2|10556.2|10557.1|10555.1|1411
1652903100000|2022-05-18 19:45:00|10557.6|10555.6|10558.2|10556.2|10559|10557|10557.4|10555.4|3470
1652903400000|2022-05-18 19:50:00|10557.8|10555.8|10557.4|10555.4|10557.8|10555.8|10556.7|10554.7|3631
1652903700000|2022-05-18 19:55:00|10557.3|10555.3|10556.7|10554.7|10557.4|10555.4|10556.7|10554.7|5647
1652904000000|2022-05-18 20:00:00|10557.1|10555.1|10558.6|10556.6|10558.6|10556.6|10556.3|10554.3|8598
1652904300000|2022-05-18 20:05:00|10559|10557|10561|10559|10561.4|10559.4|10559|10557|2264
1652904600000|2022-05-18 20:10:00|10560.6|10558.6|10560.2|10558.2|10561.4|10559.4|10560.2|10558.2|1801
1652904900000|2022-05-18 20:15:00|10560|10558|10560|10558|10561|10559|10560|10558|1839
1652905200000|2022-05-18 20:20:00|10560.2|10558.2|10560.2|10558.2|10560.6|10558.6|10559.8|10557.8|932
1652905500000|2022-05-18 20:25:00|10560.6|10558.6|10560.2|10558.2|10560.8|10558.8|10560.2|10558.2|2451
1652905800000|2022-05-18 20:30:00|10560.4|10558.4|10560.2|10558.2|10560.6|10558.6|10560.2|10558.2|309
1652906100000|2022-05-18 20:35:00|10559.8|10557.8|10560.2|10558.2|10560.2|10558.2|10559.4|10557.4|697
1652906400000|2022-05-18 20:40:00|10560.6|10558.6|10560.4|10558.4|10560.6|10558.6|10560.2|10558.2|580
1652906700000|2022-05-18 20:45:00|10560.2|10558.2|10559.8|10557.8|10560.6|10558.6|10559.4|10557.4|994
1652907000000|2022-05-18 20:50:00|10559.6|10557.6|10559.8|10557.8|10560.6|10558.6|10559.4|10557.4|413
1652907300000|2022-05-18 20:55:00|10560|10558|10559.4|10557.4|10560.2|10558.2|10559.4|10557.4|729
1652911200000|2022-05-18 22:00:00|10559.8|10557.8|10559.4|10557.4|10561|10559|10559.4|10557.4|419
1652911500000|2022-05-18 22:05:00|10559.2|10557.2|10559.4|10557.4|10559.4|10557.4|10558.6|10556.6|347
1652911800000|2022-05-18 22:10:00|10559.2|10557.2|10558|10556|10559.2|10557.2|10558|10556|447
1652912100000|2022-05-18 22:15:00|10558.2|10556.2|10558.4|10556.4|10558.6|10556.6|10558.2|10556.2|68
1652912400000|2022-05-18 22:20:00|10558.6|10556.6|10559|10557|10559|10557|10558.6|10556.6|26
1652912700000|2022-05-18 22:25:00|10559.4|10557.4|10560|10558|10560|10558|10558.8|10556.8|260
1652913000000|2022-05-18 22:30:00|10559.8|10557.8|10559.6|10557.6|10560.2|10558.2|10559.4|10557.4|109
1652913300000|2022-05-18 22:35:00|10559.4|10557.4|10558|10556|10559.8|10557.8|10557.8|10555.8|125
1652913600000|2022-05-18 22:40:00|10557.8|10555.8|10558|10556|10558.2|10556.2|10557.8|10555.8|81
1652913900000|2022-05-18 22:45:00|10557.8|10555.8|10558.6|10556.6|10558.6|10556.6|10557.8|10555.8|198
1652914200000|2022-05-18 22:50:00|10558.2|10556.2|10559.8|10557.8|10560.2|10558.2|10558.2|10556.2|766
1652914500000|2022-05-18 22:55:00|10559.4|10557.4|10559.4|10557.4|10559.8|10557.8|10559|10557|294
1652914800000|2022-05-18 23:00:00|10559.8|10557.8|10558.8|10556.8|10559.8|10557.8|10558.6|10556.6|374
1652915100000|2022-05-18 23:05:00|10558.6|10556.6|10559|10557|10559|10557|10558.6|10556.6|28
1652915400000|2022-05-18 23:10:00|10559.4|10557.4|10559.4|10557.4|10560.2|10558.2|10559|10557|150
1652915700000|2022-05-18 23:15:00|10559.2|10557.2|10559.8|10557.8|10560.2|10558.2|10559.2|10557.2|320
1652916000000|2022-05-18 23:20:00|10559.6|10557.6|10559.8|10557.8|10560|10558|10558.8|10556.8|244
1652916300000|2022-05-18 23:25:00|10559.6|10557.6|10559.4|10557.4|10559.8|10557.8|10559.4|10557.4|29
1652916600000|2022-05-18 23:30:00|10559.6|10557.6|10559.4|10557.4|10559.6|10557.6|10559.4|10557.4|22
1652916900000|2022-05-18 23:35:00|10559.2|10557.2|10561|10559|10561|10559|10559|10557|324
1652917200000|2022-05-18 23:40:00|10560.8|10558.8|10560.2|10558.2|10561|10559|10560.2|10558.2|54
1652917500000|2022-05-18 23:45:00|10560.6|10558.6|10561.4|10559.4|10561.7|10559.7|10560.6|10558.6|239
1652917800000|2022-05-18 23:50:00|10561.2|10559.2|10562.5|10560.5|10562.5|10560.5|10561.2|10559.2|624
1652918100000|2022-05-18 23:55:00|10562.3|10560.3|10562.9|10560.9|10563.3|10561.3|10562.3|10560.3|496
1652918400000|2022-05-19 00:00:00|10562.7|10560.7|10562.9|10560.9|10563.3|10561.3|10562.5|10560.5|607
1652918700000|2022-05-19 00:05:00|10562.5|10560.5|10561.7|10559.7|10562.5|10560.5|10561.7|10559.7|285
1652919000000|2022-05-19 00:10:00|10561.5|10559.5|10562.1|10560.1|10562.5|10560.5|10560.6|10558.6|349
1652919300000|2022-05-19 00:15:00|10561.9|10559.9|10561.5|10559.5|10562.1|10560.1|10561.2|10559.2|168
1652919600000|2022-05-19 00:20:00|10561.7|10559.7|10561.9|10559.9|10562.5|10560.5|10561.4|10559.4|692
1652919900000|2022-05-19 00:25:00|10561.7|10559.7|10560.6|10558.6|10561.7|10559.7|10560.2|10558.2|656
1652920200000|2022-05-19 00:30:00|10560.8|10558.8|10560.6|10558.6|10561.4|10559.4|10560.6|10558.6|171
1652920500000|2022-05-19 00:35:00|10560.4|10558.4|10560.2|10558.2|10560.6|10558.6|10560|10558|64
1652920800000|2022-05-19 00:40:00|10560|10558|10559.8|10557.8|10560.2|10558.2|10559.8|10557.8|171
1652921100000|2022-05-19 00:45:00|10560.2|10558.2|10559.6|10557.6|10560.2|10558.2|10559.6|10557.6|277
1652921400000|2022-05-19 00:50:00|10559.4|10557.4|10560|10558|10560.2|10558.2|10559.2|10557.2|430
1652921700000|2022-05-19 00:55:00|10560.2|10558.2|10559.6|10557.6|10561|10559|10559.4|10557.4|168
1652922000000|2022-05-19 01:00:00|10559.4|10557.4|10559.4|10557.4|10560.2|10558.2|10559.2|10557.2|70
1652922300000|2022-05-19 01:05:00|10559.2|10557.2|10559|10557|10560.2|10558.2|10559|10557|298
1652922600000|2022-05-19 01:10:00|10559.2|10557.2|10559.4|10557.4|10559.4|10557.4|10559|10557|259
1652922900000|2022-05-19 01:15:00|10559.2|10557.2|10559.8|10557.8|10560.2|10558.2|10559.2|10557.2|219
1652923200000|2022-05-19 01:20:00|10559.6|10557.6|10559.8|10557.8|10559.8|10557.8|10559.4|10557.4|170
1652923500000|2022-05-19 01:25:00|10560.2|10558.2|10560.2|10558.2|10560.2|10558.2|10559.8|10557.8|123
1652923800000|2022-05-19 01:30:00|10560|10558|10560|10558|10561.2|10559.2|10559.8|10557.8|759
1652924100000|2022-05-19 01:35:00|10560.2|10558.2|10559.8|10557.8|10560.2|10558.2|10559.8|10557.8|229
1652924400000|2022-05-19 01:40:00|10560.2|10558.2|10560.4|10558.4|10561.4|10559.4|10560.2|10558.2|472
1652924700000|2022-05-19 01:45:00|10560.2|10558.2|10560.6|10558.6|10561|10559|10559.8|10557.8|288
1652925000000|2022-05-19 01:50:00|10560.4|10558.4|10559|10557|10560.6|10558.6|10559|10557|303
1652925300000|2022-05-19 01:55:00|10559.2|10557.2|10559|10557|10559.4|10557.4|10558.8|10556.8|266
1652925600000|2022-05-19 02:00:00|10558.8|10556.8|10558.6|10556.6|10559.4|10557.4|10558.6|10556.6|194
1652925900000|2022-05-19 02:05:00|10558.8|10556.8|10558.2|10556.2|10559|10557|10558.2|10556.2|79
1652926200000|2022-05-19 02:10:00|10557.8|10555.8|10557.8|10555.8|10558.2|10556.2|10557.6|10555.6|197
1652926500000|2022-05-19 02:15:00|10557.4|10555.4|10558.2|10556.2|10558.6|10556.6|10557.4|10555.4|403
1652926800000|2022-05-19 02:20:00|10558.4|10556.4|10558.6|10556.6|10558.8|10556.8|10558.2|10556.2|135
1652927100000|2022-05-19 02:25:00|10558.4|10556.4|10559.8|10557.8|10559.8|10557.8|10558.2|10556.2|264
1652927400000|2022-05-19 02:30:00|10559.4|10557.4|10559|10557|10559.8|10557.8|10559|10557|245
1652927700000|2022-05-19 02:35:00|10559.2|10557.2|10559|10557|10559.2|10557.2|10559|10557|159
1652928000000|2022-05-19 02:40:00|10559.4|10557.4|10558.4|10556.4|10559.4|10557.4|10558.4|10556.4|505
1652928300000|2022-05-19 02:45:00|10558.2|10556.2|10558.2|10556.2|10558.4|10556.4|10557.8|10555.8|224
1652928600000|2022-05-19 02:50:00|10558.6|10556.6|10558.6|10556.6|10558.8|10556.8|10558.6|10556.6|155
1652928900000|2022-05-19 02:55:00|10558.2|10556.2|10558.2|10556.2|10558.6|10556.6|10558.2|10556.2|186
1652929200000|2022-05-19 03:00:00|10558.4|10556.4|10558.2|10556.2|10558.4|10556.4|10557.8|10555.8|381
1652929500000|2022-05-19 03:05:00|10557.8|10555.8|10557.8|10555.8|10558.2|10556.2|10557.8|10555.8|52
1652929800000|2022-05-19 03:10:00|10558|10556|10558.2|10556.2|10558.2|10556.2|10557.8|10555.8|56
1652930100000|2022-05-19 03:15:00|10557.8|10555.8|10558.2|10556.2|10558.2|10556.2|10557.8|10555.8|79
1652930400000|2022-05-19 03:20:00|10558|10556|10557.8|10555.8|10558.2|10556.2|10557.4|10555.4|395
1652930700000|2022-05-19 03:25:00|10557.6|10555.6|10558.2|10556.2|10558.2|10556.2|10557.1|10555.1|269
1652931000000|2022-05-19 03:30:00|10558|10556|10558.2|10556.2|10558.6|10556.6|10557.8|10555.8|473
1652931300000|2022-05-19 03:35:00|10558.4|10556.4|10559.4|10557.4|10559.4|10557.4|10558.4|10556.4|680
1652931600000|2022-05-19 03:40:00|10559|10557|10558.6|10556.6|10559.4|10557.4|10558.4|10556.4|318
1652931900000|2022-05-19 03:45:00|10558.4|10556.4|10558.2|10556.2|10558.6|10556.6|10557.8|10555.8|125
1652932200000|2022-05-19 03:50:00|10558.6|10556.6|10558.2|10556.2|10558.6|10556.6|10558.2|10556.2|111
1652932500000|2022-05-19 03:55:00|10557.8|10555.8|10557.4|10555.4|10558.2|10556.2|10557.4|10555.4|55
1652932800000|2022-05-19 04:00:00|10558.2|10556.2|10557.8|10555.8|10558.2|10556.2|10557.8|10555.8|218
1652933100000|2022-05-19 04:05:00|10557.6|10555.6|10558.2|10556.2|10558.2|10556.2|10557.4|10555.4|104
1652933400000|2022-05-19 04:10:00|10557.8|10555.8|10557.8|10555.8|10558.2|10556.2|10557.6|10555.6|60
1652933700000|2022-05-19 04:15:00|10558.2|10556.2|10558.2|10556.2|10558.2|10556.2|10557.8|10555.8|4
1652934000000|2022-05-19 04:20:00|10558|10556|10558.2|10556.2|10558.2|10556.2|10557.8|10555.8|21
1652934300000|2022-05-19 04:25:00|10558|10556|10558.2|10556.2|10558.2|10556.2|10558|10556|2
1652934600000|2022-05-19 04:30:00|10558.6|10556.6|10558.6|10556.6|10559|10557|10558.6|10556.6|123
1652934900000|2022-05-19 04:35:00|10558.2|10556.2|10558.2|10556.2|10558.2|10556.2|10557.8|10555.8|158
1652935200000|2022-05-19 04:40:00|10558.4|10556.4|10558.6|10556.6|10558.6|10556.6|10558.2|10556.2|62
1652935500000|2022-05-19 04:45:00|10558.2|10556.2|10558.6|10556.6|10558.8|10556.8|10558.2|10556.2|237
1652935800000|2022-05-19 04:50:00|10558.4|10556.4|10558.6|10556.6|10558.6|10556.6|10558.4|10556.4|58
1652936100000|2022-05-19 04:55:00|10558.4|10556.4|10558.4|10556.4|10558.8|10556.8|10558.2|10556.2|39
1652936400000|2022-05-19 05:00:00|10558.2|10556.2|10558|10556|10558.2|10556.2|10557.8|10555.8|51
1652936700000|2022-05-19 05:05:00|10557.8|10555.8|10557.8|10555.8|10558.2|10556.2|10557.8|10555.8|18
1652937000000|2022-05-19 05:10:00|10558.2|10556.2|10558.2|10556.2|10558.2|10556.2|10557.8|10555.8|141
1652937300000|2022-05-19 05:15:00|10558.6|10556.6|10558.6|10556.6|10558.8|10556.8|10558.6|10556.6|138
1652937600000|2022-05-19 05:20:00|10558.2|10556.2|10557.8|10555.8|10558.2|10556.2|10557.8|10555.8|93
1652937900000|2022-05-19 05:25:00|10558.2|10556.2|10558.2|10556.2|10558.6|10556.6|10558.2|10556.2|182
1652938200000|2022-05-19 05:30:00|10558.4|10556.4|10558.2|10556.2|10558.4|10556.4|10557.8|10555.8|265
1652938500000|2022-05-19 05:35:00|10558.4|10556.4|10559.8|10557.8|10559.8|10557.8|10558.4|10556.4|449
1652938800000|2022-05-19 05:40:00|10560.2|10558.2|10559.4|10557.4|10560.2|10558.2|10559|10557|132
1652939100000|2022-05-19 05:45:00|10559.2|10557.2|10559.8|10557.8|10559.8|10557.8|10559|10557|111
1652939400000|2022-05-19 05:50:00|10559.6|10557.6|10559.4|10557.4|10559.8|10557.8|10559|10557|49
1652939700000|2022-05-19 05:55:00|10559.2|10557.2|10559|10557|10559.4|10557.4|10558.8|10556.8|258
1652940000000|2022-05-19 06:00:00|10558.8|10556.8|10558.6|10556.6|10559|10557|10558.4|10556.4|269
1652940300000|2022-05-19 06:05:00|10558.8|10556.8|10558.6|10556.6|10559.8|10557.8|10558.2|10556.2|252
1652940600000|2022-05-19 06:10:00|10558.4|10556.4|10558.6|10556.6|10559|10557|10558.2|10556.2|96
1652940900000|2022-05-19 06:15:00|10558.2|10556.2|10558.6|10556.6|10558.6|10556.6|10557.4|10555.4|336
1652941200000|2022-05-19 06:20:00|10558.8|10556.8|10559.4|10557.4|10559.8|10557.8|10558.6|10556.6|169
1652941500000|2022-05-19 06:25:00|10559.6|10557.6|10560.2|10558.2|10560.2|10558.2|10559.4|10557.4|154
1652941800000|2022-05-19 06:30:00|10559.8|10557.8|10560.2|10558.2|10560.2|10558.2|10559.6|10557.6|247
1652942100000|2022-05-19 06:35:00|10560|10558|10561|10559|10561|10559|10559.4|10557.4|363
1652942400000|2022-05-19 06:40:00|10560.6|10558.6|10560.2|10558.2|10561.4|10559.4|10560.2|10558.2|341
1652942700000|2022-05-19 06:45:00|10560.4|10558.4|10561.7|10559.7|10561.7|10559.7|10560.2|10558.2|230
1652943000000|2022-05-19 06:50:00|10561.4|10559.4|10561|10559|10562.1|10560.1|10560.6|10558.6|966
1652943300000|2022-05-19 06:55:00|10560.6|10558.6|10561|10559|10561|10559|10560.2|10558.2|147
1652943600000|2022-05-19 07:00:00|10561.2|10559.2|10561|10559|10561.4|10559.4|10560.2|10558.2|560
1652943900000|2022-05-19 07:05:00|10560.6|10558.6|10561|10559|10561|10559|10560.2|10558.2|501
1652944200000|2022-05-19 07:10:00|10561.2|10559.2|10562.9|10560.9|10563.1|10561.1|10561|10559|733
1652944500000|2022-05-19 07:15:00|10563.3|10561.3|10562.9|10560.9|10563.7|10561.7|10562.5|10560.5|890
1652944800000|2022-05-19 07:20:00|10563.1|10561.1|10564.7|10562.7|10564.9|10562.9|10563.1|10561.1|1145
1652945100000|2022-05-19 07:25:00|10564.9|10562.9|10564.9|10562.9|10564.9|10562.9|10564.1|10562.1|655
1652945400000|2022-05-19 07:30:00|10565.3|10563.3|10564.5|10562.5|10566.2|10564.2|10564.5|10562.5|2313
1652945700000|2022-05-19 07:35:00|10564.9|10562.9|10566|10564|10566.4|10564.4|10564.9|10562.9|2234
1652946000000|2022-05-19 07:40:00|10566.2|10564.2|10565.5|10563.5|10566.4|10564.4|10565.3|10563.3|1431
1652946300000|2022-05-19 07:45:00|10565.6|10563.6|10567.6|10565.6|10567.6|10565.6|10564.9|10562.9|1593
1652946600000|2022-05-19 07:50:00|10567.8|10565.8|10567.6|10565.6|10568.8|10566.8|10567.4|10565.4|1456
1652946900000|2022-05-19 07:55:00|10567.4|10565.4|10566.4|10564.4|10568|10566|10566.4|10564.4|1006
1652947200000|2022-05-19 08:00:00|10566|10564|10566|10564|10566.4|10564.4|10565.3|10563.3|1886
1652947500000|2022-05-19 08:05:00|10566.2|10564.2|10564.9|10562.9|10566.4|10564.4|10564.9|10562.9|576
1652947800000|2022-05-19 08:10:00|10565.1|10563.1|10566|10564|10566|10564|10564.9|10562.9|1546
1652948100000|2022-05-19 08:15:00|10566.4|10564.4|10566.8|10564.8|10566.8|10564.8|10565.6|10563.6|946
1652948400000|2022-05-19 08:20:00|10567.2|10565.2|10566.8|10564.8|10567.6|10565.6|10566.8|10564.8|1476
1652948700000|2022-05-19 08:25:00|10566.4|10564.4|10566.8|10564.8|10566.8|10564.8|10566|10564|361
1652949000000|2022-05-19 08:30:00|10567.2|10565.2|10568.4|10566.4|10568.4|10566.4|10566.8|10564.8|622
1652949300000|2022-05-19 08:35:00|10568|10566|10568.8|10566.8|10569.2|10567.2|10567.4|10565.4|1930
1652949600000|2022-05-19 08:40:00|10568.6|10566.6|10568.8|10566.8|10569.6|10567.6|10568.4|10566.4|2851
1652949900000|2022-05-19 08:45:00|10569.6|10567.6|10569|10567|10570.3|10568.3|10568.8|10566.8|1660
1652950200000|2022-05-19 08:50:00|10569.2|10567.2|10568.4|10566.4|10569.2|10567.2|10568.4|10566.4|2149
1652950500000|2022-05-19 08:55:00|10568|10566|10569.6|10567.6|10569.8|10567.8|10568|10566|1106
1652950800000|2022-05-19 09:00:00|10569.8|10567.8|10570.1|10568.1|10570.3|10568.3|10569.2|10567.2|812
1652951100000|2022-05-19 09:05:00|10570.3|10568.3|10568.4|10566.4|10570.3|10568.3|10568.4|10566.4|1170
1652951400000|2022-05-19 09:10:00|10568.2|10566.2|10568.8|10566.8|10569.9|10567.9|10568.2|10566.2|795
1652951700000|2022-05-19 09:15:00|10568.6|10566.6|10568.8|10566.8|10568.8|10566.8|10568|10566|1308
1652952000000|2022-05-19 09:20:00|10569|10567|10569.6|10567.6|10569.9|10567.9|10568.4|10566.4|461
1652952300000|2022-05-19 09:25:00|10569.8|10567.8|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|814
1652952600000|2022-05-19 09:30:00|10569.2|10567.2|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|1094
1652952900000|2022-05-19 09:35:00|10568.8|10566.8|10569.9|10567.9|10570.1|10568.1|10568.8|10566.8|414
1652953200000|2022-05-19 09:40:00|10570.1|10568.1|10569.6|10567.6|10570.3|10568.3|10569.2|10567.2|1017
1652953500000|2022-05-19 09:45:00|10569.4|10567.4|10569.2|10567.2|10570.3|10568.3|10569.2|10567.2|351
1652953800000|2022-05-19 09:50:00|10569.6|10567.6|10569.6|10567.6|10569.8|10567.8|10568.8|10566.8|1067
1652954100000|2022-05-19 09:55:00|10569.8|10567.8|10570.7|10568.7|10571.1|10569.1|10569.6|10567.6|295
1652954400000|2022-05-19 10:00:00|10570.5|10568.5|10570.7|10568.7|10570.7|10568.7|10569.9|10567.9|523
1652954700000|2022-05-19 10:05:00|10571.1|10569.1|10570.7|10568.7|10571.1|10569.1|10569.9|10567.9|442
1652955000000|2022-05-19 10:10:00|10570.3|10568.3|10571.1|10569.1|10571.1|10569.1|10569.9|10567.9|536
1652955300000|2022-05-19 10:15:00|10571.5|10569.5|10570.7|10568.7|10571.5|10569.5|10570.3|10568.3|240
1652955600000|2022-05-19 10:20:00|10570.3|10568.3|10570.1|10568.1|10570.7|10568.7|10569.9|10567.9|630
1652955900000|2022-05-19 10:25:00|10569.9|10567.9|10569.2|10567.2|10569.9|10567.9|10569.2|10567.2|1060
1652956200000|2022-05-19 10:30:00|10568.8|10566.8|10570.3|10568.3|10570.3|10568.3|10568.8|10566.8|1142
1652956500000|2022-05-19 10:35:00|10569.9|10567.9|10570.3|10568.3|10570.3|10568.3|10569.9|10567.9|441
1652956800000|2022-05-19 10:40:00|10570.1|10568.1|10570.3|10568.3|10570.3|10568.3|10569.9|10567.9|761
1652957100000|2022-05-19 10:45:00|10569.9|10567.9|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|529
1652957400000|2022-05-19 10:50:00|10569.4|10567.4|10568.8|10566.8|10570.1|10568.1|10568.8|10566.8|1843
1652957700000|2022-05-19 10:55:00|10569.2|10567.2|10568.8|10566.8|10569.6|10567.6|10568.4|10566.4|7069
1652958000000|2022-05-19 11:00:00|10568.4|10566.4|10569.2|10567.2|10569.4|10567.4|10568|10566|1370
1652958300000|2022-05-19 11:05:00|10569.4|10567.4|10570.3|10568.3|10571.1|10569.1|10569.2|10567.2|3249
1652958600000|2022-05-19 11:10:00|10570.1|10568.1|10570.9|10568.9|10571.1|10569.1|10570.1|10568.1|2778
1652958900000|2022-05-19 11:15:00|10570.7|10568.7|10569.2|10567.2|10571.1|10569.1|10568.8|10566.8|1761
1652959200000|2022-05-19 11:20:00|10568.8|10566.8|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|626
1652959500000|2022-05-19 11:25:00|10569|10567|10568.8|10566.8|10569.2|10567.2|10568.4|10566.4|582
1652959800000|2022-05-19 11:30:00|10568.6|10566.6|10568.8|10566.8|10569.2|10567.2|10568|10566|1322
1652960100000|2022-05-19 11:35:00|10569.2|10567.2|10568.8|10566.8|10569.2|10567.2|10568.4|10566.4|619
1652960400000|2022-05-19 11:40:00|10569|10567|10568|10566|10569|10567|10567.6|10565.6|1254
1652960700000|2022-05-19 11:45:00|10567.8|10565.8|10568|10566|10568|10566|10566.8|10564.8|1737
1652961000000|2022-05-19 11:50:00|10567.6|10565.6|10566.8|10564.8|10568|10566|10566.4|10564.4|1239
1652961300000|2022-05-19 11:55:00|10566.6|10564.6|10566.8|10564.8|10566.8|10564.8|10566|10564|917
1652961600000|2022-05-19 12:00:00|10567|10565|10567.2|10565.2|10567.2|10565.2|10566.4|10564.4|636
1652961900000|2022-05-19 12:05:00|10566.8|10564.8|10566.8|10564.8|10567.6|10565.6|10566.8|10564.8|444
1652962200000|2022-05-19 12:10:00|10567|10565|10567.6|10565.6|10567.8|10565.8|10566.8|10564.8|1114
1652962500000|2022-05-19 12:15:00|10567.4|10565.4|10569.6|10567.6|10569.6|10567.6|10567.4|10565.4|1028
1652962800000|2022-05-19 12:20:00|10569.2|10567.2|10570.3|10568.3|10570.5|10568.5|10569|10567|1519
1652963100000|2022-05-19 12:25:00|10569.9|10567.9|10570.5|10568.5|10570.7|10568.7|10569.9|10567.9|1266
1652963400000|2022-05-19 12:30:00|10570.3|10568.3|10573.5|10571.5|10573.5|10571.5|10570.3|10568.3|3829
1652963700000|2022-05-19 12:35:00|10573.7|10571.7|10573.9|10571.9|10574.2|10572.2|10573.1|10571.1|2536
1652964000000|2022-05-19 12:40:00|10573.5|10571.5|10574.2|10572.2|10575|10573|10573.5|10571.5|3225
1652964300000|2022-05-19 12:45:00|10573.9|10571.9|10575|10573|10575|10573|10573.5|10571.5|3202
1652964600000|2022-05-19 12:50:00|10575.4|10573.4|10577|10575|10578.1|10576.1|10575|10573|4575
1652964900000|2022-05-19 12:55:00|10577.4|10575.4|10577.4|10575.4|10577.8|10575.8|10576.6|10574.6|4445
1652965200000|2022-05-19 13:00:00|10577.8|10575.8|10576.6|10574.6|10577.8|10575.8|10576.2|10574.2|5347
1652965500000|2022-05-19 13:05:00|10576.2|10574.2|10575.8|10573.8|10577|10575|10575.4|10573.4|1670
1652965800000|2022-05-19 13:10:00|10575.4|10573.4|10575|10573|10575.8|10573.8|10574.6|10572.6|5691
1652966100000|2022-05-19 13:15:00|10574.8|10572.8|10577|10575|10577|10575|10574.6|10572.6|2691
1652966400000|2022-05-19 13:20:00|10576.8|10574.8|10576.2|10574.2|10577.4|10575.4|10576.2|10574.2|1260
1652966700000|2022-05-19 13:25:00|10575.8|10573.8|10576.2|10574.2|10576.6|10574.6|10575.4|10573.4|1991
1652967000000|2022-05-19 13:30:00|10576.4|10574.4|10573.9|10571.9|10577|10575|10573.5|10571.5|2466
1652967300000|2022-05-19 13:35:00|10574|10572|10572.7|10570.7|10575|10573|10571.5|10569.5|4223
1652967600000|2022-05-19 13:40:00|10572.9|10570.9|10574.6|10572.6|10575|10573|10572.3|10570.3|2607
1652967900000|2022-05-19 13:45:00|10574.8|10572.8|10576.6|10574.6|10577.2|10575.2|10574.6|10572.6|3093
1652968200000|2022-05-19 13:50:00|10576.2|10574.2|10575.2|10573.2|10577|10575|10575|10573|2894
1652968500000|2022-05-19 13:55:00|10575.4|10573.4|10574.2|10572.2|10575.4|10573.4|10573.5|10571.5|1769
1652968800000|2022-05-19 14:00:00|10574.6|10572.6|10571.5|10569.5|10574.6|10572.6|10571.1|10569.1|2280
1652969100000|2022-05-19 14:05:00|10571.1|10569.1|10571.5|10569.5|10571.9|10569.9|10570.7|10568.7|2530
1652969400000|2022-05-19 14:10:00|10571.1|10569.1|10571.1|10569.1|10571.1|10569.1|10569.9|10567.9|3027
1652969700000|2022-05-19 14:15:00|10570.7|10568.7|10569.9|10567.9|10571.5|10569.5|10569.2|10567.2|2140
1652970000000|2022-05-19 14:20:00|10569.6|10567.6|10569.9|10567.9|10570.3|10568.3|10568.4|10566.4|2274
1652970300000|2022-05-19 14:25:00|10570.3|10568.3|10569.6|10567.6|10571.5|10569.5|10569.2|10567.2|3585
1652970600000|2022-05-19 14:30:00|10569.2|10567.2|10569.6|10567.6|10571.5|10569.5|10569.2|10567.2|3562
1652970900000|2022-05-19 14:35:00|10569.2|10567.2|10571.1|10569.1|10571.9|10569.9|10569.2|10567.2|1869
1652971200000|2022-05-19 14:40:00|10571.5|10569.5|10571.9|10569.9|10572.7|10570.7|10571.1|10569.1|3131
1652971500000|2022-05-19 14:45:00|10571.7|10569.7|10574.2|10572.2|10574.2|10572.2|10571.5|10569.5|4649
1652971800000|2022-05-19 14:50:00|10573.9|10571.9|10572.7|10570.7|10574.6|10572.6|10572.3|10570.3|2881
1652972100000|2022-05-19 14:55:00|10572.5|10570.5|10573.5|10571.5|10574.2|10572.2|10572.3|10570.3|2430
1652972400000|2022-05-19 15:00:00|10573.7|10571.7|10571.9|10569.9|10574.2|10572.2|10571.9|10569.9|2427
1652972700000|2022-05-19 15:05:00|10572.1|10570.1|10571.9|10569.9|10573.1|10571.1|10571.9|10569.9|1262
1652973000000|2022-05-19 15:10:00|10571.7|10569.7|10571.5|10569.5|10572.3|10570.3|10571.1|10569.1|2730
1652973300000|2022-05-19 15:15:00|10571.7|10569.7|10572.3|10570.3|10572.3|10570.3|10571.1|10569.1|733
1652973600000|2022-05-19 15:20:00|10572.5|10570.5|10573.5|10571.5|10573.9|10571.9|10572.5|10570.5|2474
1652973900000|2022-05-19 15:25:00|10573.1|10571.1|10574.2|10572.2|10574.6|10572.6|10573.1|10571.1|1832
1652974200000|2022-05-19 15:30:00|10573.9|10571.9|10571.9|10569.9|10574|10572|10571.9|10569.9|1909
1652974500000|2022-05-19 15:35:00|10571.7|10569.7|10570.7|10568.7|10571.9|10569.9|10570.3|10568.3|1481
1652974800000|2022-05-19 15:40:00|10570.3|10568.3|10568|10566|10570.5|10568.5|10567.6|10565.6|4881
1652975100000|2022-05-19 15:45:00|10567.6|10565.6|10568.4|10566.4|10568.8|10566.8|10567.2|10565.2|2328
1652975400000|2022-05-19 15:50:00|10568.6|10566.6|10569.9|10567.9|10569.9|10567.9|10568.4|10566.4|1921
1652975700000|2022-05-19 15:55:00|10570.3|10568.3|10570.5|10568.5|10571.5|10569.5|10570.3|10568.3|2428
1652976000000|2022-05-19 16:00:00|10570.7|10568.7|10569.9|10567.9|10571.1|10569.1|10569.9|10567.9|2503
1652976300000|2022-05-19 16:05:00|10569.6|10567.6|10568.8|10566.8|10569.9|10567.9|10568.8|10566.8|2030
1652976600000|2022-05-19 16:10:00|10568.4|10566.4|10568.4|10566.4|10568.8|10566.8|10568|10566|1640
1652976900000|2022-05-19 16:15:00|10568.6|10566.6|10569.2|10567.2|10569.2|10567.2|10568.4|10566.4|1117
1652977200000|2022-05-19 16:20:00|10568.8|10566.8|10569.6|10567.6|10569.6|10567.6|10568.8|10566.8|1344
1652977500000|2022-05-19 16:25:00|10569.8|10567.8|10569.6|10567.6|10570.3|10568.3|10569.6|10567.6|569
1652977800000|2022-05-19 16:30:00|10569.9|10567.9|10571.1|10569.1|10571.1|10569.1|10569.9|10567.9|2230
1652978100000|2022-05-19 16:35:00|10571.3|10569.3|10570.7|10568.7|10571.5|10569.5|10570.7|10568.7|1533
1652978400000|2022-05-19 16:40:00|10571.1|10569.1|10572.3|10570.3|10572.7|10570.7|10571.1|10569.1|1575
1652978700000|2022-05-19 16:45:00|10572.1|10570.1|10572.3|10570.3|10572.7|10570.7|10571.9|10569.9|774
1652979000000|2022-05-19 16:50:00|10571.9|10569.9|10571.9|10569.9|10572.1|10570.1|10571.1|10569.1|675
1652979300000|2022-05-19 16:55:00|10572.3|10570.3|10571.1|10569.1|10572.3|10570.3|10570.9|10568.9|1758
1652979600000|2022-05-19 17:00:00|10570.9|10568.9|10571.9|10569.9|10571.9|10569.9|10570.3|10568.3|811
1652979900000|2022-05-19 17:05:00|10571.7|10569.7|10571.5|10569.5|10571.9|10569.9|10570.7|10568.7|1015
1652980200000|2022-05-19 17:10:00|10573.1|10571.1|10573.9|10571.9|10574.2|10572.2|10573.1|10571.1|3687
1652980500000|2022-05-19 17:15:00|10573.5|10571.5|10573.5|10571.5|10573.9|10571.9|10573.3|10571.3|534
1652980800000|2022-05-19 17:20:00|10573.3|10571.3|10573.9|10571.9|10573.9|10571.9|10573.1|10571.1|1703
1652981100000|2022-05-19 17:25:00|10573.5|10571.5|10573.5|10571.5|10573.9|10571.9|10573.1|10571.1|1235
1652981400000|2022-05-19 17:30:00|10573.7|10571.7|10573.5|10571.5|10573.9|10571.9|10572.9|10570.9|8539
1652981700000|2022-05-19 17:35:00|10573.9|10571.9|10572.7|10570.7|10574.2|10572.2|10572.3|10570.3|5201
1652982000000|2022-05-19 17:40:00|10573.1|10571.1|10573.1|10571.1|10573.3|10571.3|10572.7|10570.7|2289
1652982300000|2022-05-19 17:45:00|10573.5|10571.5|10574.2|10572.2|10574.2|10572.2|10572.7|10570.7|3405
1652982600000|2022-05-19 17:50:00|10574|10572|10573.1|10571.1|10574.2|10572.2|10572.9|10570.9|2112
1652982900000|2022-05-19 17:55:00|10573.5|10571.5|10572.9|10570.9|10573.5|10571.5|10572.7|10570.7|4731
1652983200000|2022-05-19 18:00:00|10573.1|10571.1|10573.1|10571.1|10573.1|10571.1|10572.3|10570.3|2629
1652983500000|2022-05-19 18:05:00|10573.5|10571.5|10573.5|10571.5|10573.9|10571.9|10573.1|10571.1|2215
1652983800000|2022-05-19 18:10:00|10573.1|10571.1|10573.1|10571.1|10573.5|10571.5|10572.3|10570.3|1063
1652984100000|2022-05-19 18:15:00|10572.7|10570.7|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|942
1652984400000|2022-05-19 18:20:00|10572.7|10570.7|10572.3|10570.3|10573.1|10571.1|10571.9|10569.9|1027
1652984700000|2022-05-19 18:25:00|10572.7|10570.7|10572.7|10570.7|10572.7|10570.7|10571.9|10569.9|878
1652985000000|2022-05-19 18:30:00|10572.3|10570.3|10572.3|10570.3|10572.7|10570.7|10571.9|10569.9|988
1652985300000|2022-05-19 18:35:00|10571.9|10569.9|10571.1|10569.1|10572.3|10570.3|10571.1|10569.1|1257
1652985600000|2022-05-19 18:40:00|10571.5|10569.5|10571.1|10569.1|10571.5|10569.5|10571.1|10569.1|549
1652985900000|2022-05-19 18:45:00|10571.5|10569.5|10570.7|10568.7|10571.5|10569.5|10570.7|10568.7|1610
1652986200000|2022-05-19 18:50:00|10570.3|10568.3|10570.7|10568.7|10570.7|10568.7|10569.9|10567.9|2920
1652986500000|2022-05-19 18:55:00|10570.3|10568.3|10570.7|10568.7|10571.1|10569.1|10569.9|10567.9|3040
1652986800000|2022-05-19 19:00:00|10570.3|10568.3|10569.9|10567.9|10570.3|10568.3|10569.6|10567.6|2262
1652987100000|2022-05-19 19:05:00|10569.8|10567.8|10569.2|10567.2|10570.3|10568.3|10568|10566|6849
1652987400000|2022-05-19 19:10:00|10569|10567|10568.8|10566.8|10569.2|10567.2|10567.2|10565.2|22397
1652987700000|2022-05-19 19:15:00|10569.2|10567.2|10568.8|10566.8|10569.2|10567.2|10568.4|10566.4|4275
1652988000000|2022-05-19 19:20:00|10569.2|10567.2|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|1245
1652988300000|2022-05-19 19:25:00|10569|10567|10568.8|10566.8|10569|10567|10568|10566|1502
1652988600000|2022-05-19 19:30:00|10568.6|10566.6|10569.4|10567.4|10569.4|10567.4|10568.4|10566.4|1807
1652988900000|2022-05-19 19:35:00|10569.6|10567.6|10569.6|10567.6|10569.9|10567.9|10568.8|10566.8|1081
1652989200000|2022-05-19 19:40:00|10569.2|10567.2|10568.8|10566.8|10569.6|10567.6|10568.8|10566.8|1372
1652989500000|2022-05-19 19:45:00|10568.4|10566.4|10568.4|10566.4|10568.4|10566.4|10567.6|10565.6|825
1652989800000|2022-05-19 19:50:00|10568.8|10566.8|10569.4|10567.4|10569.6|10567.6|10568.8|10566.8|1160
1652990100000|2022-05-19 19:55:00|10569.2|10567.2|10568.8|10566.8|10569.6|10567.6|10568.4|10566.4|875
1652990400000|2022-05-19 20:00:00|10569.2|10567.2|10568.4|10566.4|10569.6|10567.6|10568.4|10566.4|1023
1652990700000|2022-05-19 20:05:00|10568.6|10566.6|10568.4|10566.4|10568.8|10566.8|10568.4|10566.4|251
1652991000000|2022-05-19 20:10:00|10568.8|10566.8|10568.8|10566.8|10568.8|10566.8|10568.4|10566.4|302
1652991300000|2022-05-19 20:15:00|10568.6|10566.6|10568.4|10566.4|10568.6|10566.6|10568.4|10566.4|191
1652991600000|2022-05-19 20:20:00|10568.6|10566.6|10568.8|10566.8|10569.2|10567.2|10568.4|10566.4|454
1652991900000|2022-05-19 20:25:00|10568.4|10566.4|10568.4|10566.4|10568.8|10566.8|10568.4|10566.4|382
1652992200000|2022-05-19 20:30:00|10568.8|10566.8|10569.2|10567.2|10569.2|10567.2|10568.4|10566.4|375
1652992500000|2022-05-19 20:35:00|10569.4|10567.4|10569.6|10567.6|10569.6|10567.6|10569.2|10567.2|435
1652992800000|2022-05-19 20:40:00|10569.9|10567.9|10570.9|10568.9|10571.1|10569.1|10569.9|10567.9|1915
1652993100000|2022-05-19 20:45:00|10571.1|10569.1|10571.1|10569.1|10571.5|10569.5|10570.7|10568.7|1097
1652993400000|2022-05-19 20:50:00|10570.7|10568.7|10570.7|10568.7|10571.1|10569.1|10570.7|10568.7|490
1652993700000|2022-05-19 20:55:00|10570.5|10568.5|10570.5|10568.5|10570.5|10568.5|10570.5|10568.5|803
1652997600000|2022-05-19 22:00:00|10571.9|10569.9|10571.1|10569.1|10571.9|10569.9|10569.9|10567.9|467
1652997900000|2022-05-19 22:05:00|10571.3|10569.3|10571.7|10569.7|10571.7|10569.7|10571.1|10569.1|118
1652998200000|2022-05-19 22:10:00|10571.9|10569.9|10571.3|10569.3|10571.9|10569.9|10571.1|10569.1|45
1652998500000|2022-05-19 22:15:00|10571.5|10569.5|10571.3|10569.3|10571.5|10569.5|10571.1|10569.1|30
1652998800000|2022-05-19 22:20:00|10571.5|10569.5|10571.5|10569.5|10571.5|10569.5|10570.7|10568.7|91
1652999100000|2022-05-19 22:25:00|10571.3|10569.3|10571.3|10569.3|10571.3|10569.3|10571.1|10569.1|30
1652999400000|2022-05-19 22:30:00|10571.1|10569.1|10571.5|10569.5|10571.9|10569.9|10571.1|10569.1|40
1652999700000|2022-05-19 22:35:00|10571.3|10569.3|10571.1|10569.1|10571.3|10569.3|10571.1|10569.1|24
1653000000000|2022-05-19 22:40:00|10571.3|10569.3|10571.9|10569.9|10571.9|10569.9|10571.3|10569.3|29
1653000300000|2022-05-19 22:45:00|10571.5|10569.5|10572.3|10570.3|10572.3|10570.3|10571.5|10569.5|68
1653000600000|2022-05-19 22:50:00|10572.5|10570.5|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|75
1653000900000|2022-05-19 22:55:00|10571.9|10569.9|10571.9|10569.9|10572.1|10570.1|10571.9|10569.9|135
1653001200000|2022-05-19 23:00:00|10571.5|10569.5|10571.5|10569.5|10571.5|10569.5|10570.9|10568.9|279
1653001500000|2022-05-19 23:05:00|10571.7|10569.7|10571.3|10569.3|10571.9|10569.9|10571.1|10569.1|43
1653001800000|2022-05-19 23:10:00|10571.5|10569.5|10571.9|10569.9|10572.3|10570.3|10571.5|10569.5|29
1653002100000|2022-05-19 23:15:00|10572.3|10570.3|10572.1|10570.1|10572.3|10570.3|10571.9|10569.9|34
1653002400000|2022-05-19 23:20:00|10571.9|10569.9|10571.9|10569.9|10572.3|10570.3|10571.9|10569.9|52
1653002700000|2022-05-19 23:25:00|10571.5|10569.5|10571.5|10569.5|10571.5|10569.5|10571.5|10569.5|22
1653003000000|2022-05-19 23:30:00|10571.1|10569.1|10570.7|10568.7|10571.5|10569.5|10570.7|10568.7|149
1653003300000|2022-05-19 23:35:00|10570.9|10568.9|10571.1|10569.1|10571.1|10569.1|10570.7|10568.7|21
1653003600000|2022-05-19 23:40:00|10570.9|10568.9|10570.7|10568.7|10571.1|10569.1|10570.7|10568.7|5
1653003900000|2022-05-19 23:45:00|10570.5|10568.5|10569.2|10567.2|10570.5|10568.5|10569.2|10567.2|470
1653004200000|2022-05-19 23:50:00|10569|10567|10569.6|10567.6|10569.6|10567.6|10568.8|10566.8|196
1653004500000|2022-05-19 23:55:00|10569.9|10567.9|10569.9|10567.9|10569.9|10567.9|10569.8|10567.8|47
1653004800000|2022-05-20 00:00:00|10569.8|10567.8|10569.9|10567.9|10570.3|10568.3|10569.6|10567.6|333
1653005100000|2022-05-20 00:05:00|10570.1|10568.1|10570.7|10568.7|10571.1|10569.1|10570.1|10568.1|323
1653005400000|2022-05-20 00:10:00|10570.5|10568.5|10569.9|10567.9|10570.7|10568.7|10569.9|10567.9|53
1653005700000|2022-05-20 00:15:00|10570.3|10568.3|10570.3|10568.3|10570.3|10568.3|10569.6|10567.6|273
1653006000000|2022-05-20 00:20:00|10570.1|10568.1|10569.8|10567.8|10570.1|10568.1|10569.6|10567.6|104
1653006300000|2022-05-20 00:25:00|10569.9|10567.9|10570.3|10568.3|10570.3|10568.3|10569.9|10567.9|90
1653006600000|2022-05-20 00:30:00|10569.9|10567.9|10569.2|10567.2|10569.9|10567.9|10569.2|10567.2|145
1653006900000|2022-05-20 00:35:00|10569.6|10567.6|10568.8|10566.8|10569.6|10567.6|10568.6|10566.6|154
1653007200000|2022-05-20 00:40:00|10569|10567|10569.2|10567.2|10569.2|10567.2|10568.4|10566.4|315
1653007500000|2022-05-20 00:45:00|10569.4|10567.4|10569.2|10567.2|10569.6|10567.6|10569.2|10567.2|151
1653007800000|2022-05-20 00:50:00|10569.4|10567.4|10570.3|10568.3|10570.3|10568.3|10569.4|10567.4|585
1653008100000|2022-05-20 00:55:00|10570.5|10568.5|10569.9|10567.9|10570.7|10568.7|10569.9|10567.9|387
1653008400000|2022-05-20 01:00:00|10570.1|10568.1|10569.9|10567.9|10570.3|10568.3|10569.6|10567.6|223
1653008700000|2022-05-20 01:05:00|10569.8|10567.8|10569.9|10567.9|10569.9|10567.9|10569.8|10567.8|71
1653009000000|2022-05-20 01:10:00|10570.1|10568.1|10569.6|10567.6|10570.3|10568.3|10569.6|10567.6|218
1653009300000|2022-05-20 01:15:00|10569.2|10567.2|10568.8|10566.8|10569.6|10567.6|10568.4|10566.4|237
1653009600000|2022-05-20 01:20:00|10568.4|10566.4|10568.8|10566.8|10568.8|10566.8|10568.4|10566.4|28
1653009900000|2022-05-20 01:25:00|10568.4|10566.4|10567.8|10565.8|10568.8|10566.8|10567.6|10565.6|750
1653010200000|2022-05-20 01:30:00|10568|10566|10567.2|10565.2|10568|10566|10566.8|10564.8|356
1653010500000|2022-05-20 01:35:00|10566.8|10564.8|10566.8|10564.8|10567.6|10565.6|10566.8|10564.8|150
1653010800000|2022-05-20 01:40:00|10567|10565|10566.8|10564.8|10567.2|10565.2|10566|10564|591
1653011100000|2022-05-20 01:45:00|10567|10565|10567.4|10565.4|10567.6|10565.6|10567|10565|20
1653011400000|2022-05-20 01:50:00|10567.6|10565.6|10567.2|10565.2|10567.6|10565.6|10566.8|10564.8|72
1653011700000|2022-05-20 01:55:00|10567.4|10565.4|10568|10566|10568|10566|10567.2|10565.2|307
1653012000000|2022-05-20 02:00:00|10567.8|10565.8|10568.4|10566.4|10568.4|10566.4|10567.6|10565.6|214
1653012300000|2022-05-20 02:05:00|10568.6|10566.6|10568.6|10566.6|10568.8|10566.8|10568.4|10566.4|100
1653012600000|2022-05-20 02:10:00|10568.8|10566.8|10568.4|10566.4|10569.2|10567.2|10567.6|10565.6|427
1653012900000|2022-05-20 02:15:00|10568|10566|10568|10566|10568.4|10566.4|10567.6|10565.6|114
1653013200000|2022-05-20 02:20:00|10567.6|10565.6|10568|10566|10568|10566|10567.6|10565.6|67
1653013500000|2022-05-20 02:25:00|10567.8|10565.8|10567.6|10565.6|10568|10566|10567.6|10565.6|24
1653013800000|2022-05-20 02:30:00|10567.8|10565.8|10568.4|10566.4|10568.4|10566.4|10567.6|10565.6|26
1653014100000|2022-05-20 02:35:00|10568|10566|10568.4|10566.4|10568.4|10566.4|10568|10566|89
1653014400000|2022-05-20 02:40:00|10568.6|10566.6|10568.4|10566.4|10568.6|10566.6|10568.2|10566.2|32
1653014700000|2022-05-20 02:45:00|10568.2|10566.2|10568|10566|10568.4|10566.4|10568|10566|31
1653015000000|2022-05-20 02:50:00|10568.2|10566.2|10568.4|10566.4|10568.4|10566.4|10568|10566|72
1653015300000|2022-05-20 02:55:00|10568.2|10566.2|10568.8|10566.8|10568.8|10566.8|10568|10566|78
1653015600000|2022-05-20 03:00:00|10568.6|10566.6|10569.2|10567.2|10569.2|10567.2|10568.6|10566.6|58
1653015900000|2022-05-20 03:05:00|10569|10567|10569.6|10567.6|10569.6|10567.6|10568.8|10566.8|180
1653016200000|2022-05-20 03:10:00|10569.4|10567.4|10569.9|10567.9|10569.9|10567.9|10569.4|10567.4|93
1653016500000|2022-05-20 03:15:00|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|155
1653016800000|2022-05-20 03:20:00|10569.2|10567.2|10569.2|10567.2|10569.6|10567.6|10569.2|10567.2|164
1653017100000|2022-05-20 03:25:00|10569.6|10567.6|10569.9|10567.9|10569.9|10567.9|10569.6|10567.6|29
1653017400000|2022-05-20 03:30:00|10570.1|10568.1|10569.9|10567.9|10570.3|10568.3|10569.9|10567.9|67
1653017700000|2022-05-20 03:35:00|10570.1|10568.1|10569.9|10567.9|10570.3|10568.3|10569.9|10567.9|136
1653018000000|2022-05-20 03:40:00|10570.3|10568.3|10570.3|10568.3|10570.3|10568.3|10570.1|10568.1|30
1653018300000|2022-05-20 03:45:00|10570.7|10568.7|10571.1|10569.1|10571.1|10569.1|10570.3|10568.3|261
1653018600000|2022-05-20 03:50:00|10571.3|10569.3|10571.9|10569.9|10572.3|10570.3|10571.1|10569.1|419
1653018900000|2022-05-20 03:55:00|10572.1|10570.1|10571.1|10569.1|10572.1|10570.1|10570.9|10568.9|222
1653019200000|2022-05-20 04:00:00|10570.7|10568.7|10570.3|10568.3|10570.7|10568.7|10570.3|10568.3|76
1653019500000|2022-05-20 04:05:00|10570.1|10568.1|10570.1|10568.1|10570.3|10568.3|10569.9|10567.9|87
1653019800000|2022-05-20 04:10:00|10570.3|10568.3|10569.6|10567.6|10570.3|10568.3|10569.6|10567.6|86
1653020100000|2022-05-20 04:15:00|10569.2|10567.2|10569.6|10567.6|10569.6|10567.6|10569.2|10567.2|121
1653020400000|2022-05-20 04:20:00|10569.9|10567.9|10569.6|10567.6|10569.9|10567.9|10569.6|10567.6|53
1653020700000|2022-05-20 04:25:00|10569.2|10567.2|10570.3|10568.3|10570.3|10568.3|10569.2|10567.2|116
1653021000000|2022-05-20 04:30:00|10570.1|10568.1|10569.6|10567.6|10570.3|10568.3|10569.6|10567.6|129
1653021300000|2022-05-20 04:35:00|10569.9|10567.9|10569.6|10567.6|10570.3|10568.3|10569.6|10567.6|62
1653021600000|2022-05-20 04:40:00|10569.8|10567.8|10569.9|10567.9|10569.9|10567.9|10569.8|10567.8|0
1653021900000|2022-05-20 04:45:00|10570.1|10568.1|10569.9|10567.9|10570.3|10568.3|10569.9|10567.9|125
1653022200000|2022-05-20 04:50:00|10569.6|10567.6|10569.9|10567.9|10569.9|10567.9|10569.6|10567.6|53
1653022500000|2022-05-20 04:55:00|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|55
1653022800000|2022-05-20 05:00:00|10569.2|10567.2|10568.8|10566.8|10569.6|10567.6|10568.8|10566.8|141
1653023100000|2022-05-20 05:05:00|10568.4|10566.4|10569.6|10567.6|10569.9|10567.9|10568.4|10566.4|269
1653023400000|2022-05-20 05:10:00|10569.2|10567.2|10569.2|10567.2|10569.2|10567.2|10569.2|10567.2|14
1653023700000|2022-05-20 05:15:00|10569.6|10567.6|10569.2|10567.2|10569.6|10567.6|10569.2|10567.2|216
1653024300000|2022-05-20 05:25:00|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|10569.2|10567.2|252
1653024600000|2022-05-20 05:30:00|10569.2|10567.2|10568.8|10566.8|10569.4|10567.4|10568.8|10566.8|26
1653024900000|2022-05-20 05:35:00|10569.2|10567.2|10568.8|10566.8|10569.2|10567.2|10568.4|10566.4|281
1653025200000|2022-05-20 05:40:00|10568.4|10566.4|10569.2|10567.2|10569.4|10567.4|10568.4|10566.4|379
1653025500000|2022-05-20 05:45:00|10569.4|10567.4|10568.8|10566.8|10569.6|10567.6|10568.8|10566.8|69
1653025800000|2022-05-20 05:50:00|10568.4|10566.4|10568.8|10566.8|10568.8|10566.8|10568.4|10566.4|176
1653026100000|2022-05-20 05:55:00|10569.2|10567.2|10569.2|10567.2|10569.2|10567.2|10569.2|10567.2|57
1653026400000|2022-05-20 06:00:00|10568.8|10566.8|10568.6|10566.6|10568.8|10566.8|10567.8|10565.8|537
1653026700000|2022-05-20 06:05:00|10568.4|10566.4|10568.4|10566.4|10568.8|10566.8|10567.6|10565.6|288
1653027000000|2022-05-20 06:10:00|10568|10566|10568|10566|10568|10566|10567.2|10565.2|388
1653027300000|2022-05-20 06:15:00|10567.6|10565.6|10568.4|10566.4|10568.4|10566.4|10567.6|10565.6|238
1653027600000|2022-05-20 06:20:00|10568.2|10566.2|10567.2|10565.2|10568.4|10566.4|10567.2|10565.2|307
1653027900000|2022-05-20 06:25:00|10567.6|10565.6|10568.8|10566.8|10568.8|10566.8|10567.4|10565.4|377
1653028200000|2022-05-20 06:30:00|10568.6|10566.6|10568.4|10566.4|10569.4|10567.4|10568.4|10566.4|267
1653028500000|2022-05-20 06:35:00|10568|10566|10568|10566|10568.4|10566.4|10567.8|10565.8|287
1653028800000|2022-05-20 06:40:00|10568.2|10566.2|10568.4|10566.4|10568.4|10566.4|10568|10566|202
1653029100000|2022-05-20 06:45:00|10568.8|10566.8|10569.6|10567.6|10569.6|10567.6|10568.8|10566.8|236
1653029400000|2022-05-20 06:50:00|10569.8|10567.8|10568.8|10566.8|10569.9|10567.9|10568.4|10566.4|217
1653029700000|2022-05-20 06:55:00|10568.4|10566.4|10568|10566|10568.8|10566.8|10567.6|10565.6|485
1653030000000|2022-05-20 07:00:00|10567.6|10565.6|10567.6|10565.6|10568|10566|10567.2|10565.2|501
1653030300000|2022-05-20 07:05:00|10567.2|10565.2|10566.8|10564.8|10567.4|10565.4|10566.8|10564.8|646
1653030600000|2022-05-20 07:10:00|10567|10565|10567.2|10565.2|10568|10566|10566.4|10564.4|1098
1653030900000|2022-05-20 07:15:00|10566.8|10564.8|10566.8|10564.8|10567.2|10565.2|10566|10564|424
1653031200000|2022-05-20 07:20:00|10567|10565|10566|10564|10567.2|10565.2|10566|10564|117
1653031500000|2022-05-20 07:25:00|10566.2|10564.2|10566.8|10564.8|10567|10565|10566|10564|135
1653031800000|2022-05-20 07:30:00|10567|10565|10566|10564|10567.2|10565.2|10565.6|10563.6|412
1653032100000|2022-05-20 07:35:00|10565.6|10563.6|10566|10564|10566|10564|10565.3|10563.3|528
1653032400000|2022-05-20 07:40:00|10565.8|10563.8|10567.6|10565.6|10567.6|10565.6|10565.6|10563.6|177
1653032700000|2022-05-20 07:45:00|10567.8|10565.8|10568|10566|10568|10566|10567.6|10565.6|405
1653033000000|2022-05-20 07:50:00|10568.2|10566.2|10568.4|10566.4|10568.8|10566.8|10568|10566|153
1653033300000|2022-05-20 07:55:00|10568|10566|10569.2|10567.2|10569.2|10567.2|10568|10566|241
1653033600000|2022-05-20 08:00:00|10569.6|10567.6|10568.8|10566.8|10569.6|10567.6|10568.8|10566.8|780
1653033900000|2022-05-20 08:05:00|10569.2|10567.2|10569.4|10567.4|10569.4|10567.4|10568.8|10566.8|219
1653034200000|2022-05-20 08:10:00|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|10568.8|10566.8|432
1653034500000|2022-05-20 08:15:00|10569.8|10567.8|10570.3|10568.3|10570.3|10568.3|10569.2|10567.2|560
1653034800000|2022-05-20 08:20:00|10570.1|10568.1|10568.8|10566.8|10570.1|10568.1|10568.8|10566.8|226
1653035100000|2022-05-20 08:25:00|10568.6|10566.6|10568.8|10566.8|10568.8|10566.8|10568.4|10566.4|173
1653035400000|2022-05-20 08:30:00|10568.4|10566.4|10568|10566|10568.4|10566.4|10568|10566|219
1653035700000|2022-05-20 08:35:00|10568.2|10566.2|10568|10566|10568.8|10566.8|10568|10566|179
1653036000000|2022-05-20 08:40:00|10568.4|10566.4|10568|10566|10568.8|10566.8|10568|10566|442
1653036300000|2022-05-20 08:45:00|10568.2|10566.2|10568.4|10566.4|10568.8|10566.8|10568|10566|334
1653036600000|2022-05-20 08:50:00|10568.6|10566.6|10568.2|10566.2|10568.8|10566.8|10568|10566|142
1653036900000|2022-05-20 08:55:00|10568|10566|10568.2|10566.2|10568.4|10566.4|10568|10566|128
1653037200000|2022-05-20 09:00:00|10568|10566|10567.2|10565.2|10568.4|10566.4|10567.2|10565.2|286
1653037500000|2022-05-20 09:05:00|10566.8|10564.8|10567.2|10565.2|10567.4|10565.4|10566.8|10564.8|1863
1653037800000|2022-05-20 09:10:00|10567.4|10565.4|10567.6|10565.6|10567.6|10565.6|10567.2|10565.2|435
1653038100000|2022-05-20 09:15:00|10567.2|10565.2|10567.6|10565.6|10567.6|10565.6|10567.2|10565.2|79
1653038400000|2022-05-20 09:20:00|10567.8|10565.8|10568.4|10566.4|10568.4|10566.4|10567.8|10565.8|168
1653038700000|2022-05-20 09:25:00|10568.2|10566.2|10567.6|10565.6|10568.4|10566.4|10567.6|10565.6|456
1653039000000|2022-05-20 09:30:00|10567.8|10565.8|10567.6|10565.6|10568.4|10566.4|10567.2|10565.2|513
1653039300000|2022-05-20 09:35:00|10568|10566|10568|10566|10568|10566|10567.6|10565.6|133
1653039600000|2022-05-20 09:40:00|10568.2|10566.2|10568.8|10566.8|10569.2|10567.2|10568|10566|320
1653039900000|2022-05-20 09:45:00|10569|10567|10568.4|10566.4|10569.2|10567.2|10568.4|10566.4|471
1653040200000|2022-05-20 09:50:00|10568.2|10566.2|10568|10566|10568.8|10566.8|10568|10566|180
1653040500000|2022-05-20 09:55:00|10567.8|10565.8|10568.4|10566.4|10568.4|10566.4|10567.6|10565.6|242
1653040800000|2022-05-20 10:00:00|10568.2|10566.2|10567.6|10565.6|10568.4|10566.4|10567.6|10565.6|674
1653041100000|2022-05-20 10:05:00|10567.2|10565.2|10567.6|10565.6|10567.6|10565.6|10567.2|10565.2|125
1653041400000|2022-05-20 10:10:00|10567.2|10565.2|10568.4|10566.4|10568.4|10566.4|10567.2|10565.2|282
1653041700000|2022-05-20 10:15:00|10568|10566|10569|10567|10569.2|10567.2|10568|10566|546
1653042000000|2022-05-20 10:20:00|10568.8|10566.8|10568.8|10566.8|10569.2|10567.2|10568.8|10566.8|53
1653042300000|2022-05-20 10:25:00|10568.4|10566.4|10568.8|10566.8|10568.8|10566.8|10568.4|10566.4|189
1653042600000|2022-05-20 10:30:00|10568.4|10566.4|10568.8|10566.8|10568.8|10566.8|10568.4|10566.4|459
1653042900000|2022-05-20 10:35:00|10568.4|10566.4|10568|10566|10568.8|10566.8|10568|10566|262
1653043200000|2022-05-20 10:40:00|10568.4|10566.4|10567.6|10565.6|10568.4|10566.4|10567.2|10565.2|328
1653043500000|2022-05-20 10:45:00|10567.4|10565.4|10567.6|10565.6|10567.6|10565.6|10567.2|10565.2|81
1653043800000|2022-05-20 10:50:00|10567.2|10565.2|10567.6|10565.6|10567.6|10565.6|10566.8|10564.8|224
1653044100000|2022-05-20 10:55:00|10568|10566|10568|10566|10568.4|10566.4|10567.6|10565.6|423
1653044400000|2022-05-20 11:00:00|10568.2|10566.2|10568.4|10566.4|10568.4|10566.4|10568|10566|215
1653044700000|2022-05-20 11:05:00|10568.8|10566.8|10569.2|10567.2|10569.9|10567.9|10568.8|10566.8|381
1653045000000|2022-05-20 11:10:00|10569.4|10567.4|10569.6|10567.6|10569.6|10567.6|10569.2|10567.2|653
1653045300000|2022-05-20 11:15:00|10569.9|10567.9|10569.6|10567.6|10570.3|10568.3|10569.6|10567.6|330
1653045600000|2022-05-20 11:20:00|10569.9|10567.9|10568.8|10566.8|10569.9|10567.9|10568.6|10566.6|1016
1653045900000|2022-05-20 11:25:00|10568.4|10566.4|10568|10566|10568.4|10566.4|10567.8|10565.8|1907
1653046200000|2022-05-20 11:30:00|10568.2|10566.2|10567.6|10565.6|10568.4|10566.4|10567.2|10565.2|842
1653046500000|2022-05-20 11:35:00|10568|10566|10568|10566|10568|10566|10567.6|10565.6|646
1653046800000|2022-05-20 11:40:00|10567.6|10565.6|10568.4|10566.4|10568.4|10566.4|10567.6|10565.6|550
1653047100000|2022-05-20 11:45:00|10568.2|10566.2|10568|10566|10568.2|10566.2|10567.6|10565.6|739
1653047400000|2022-05-20 11:50:00|10568.2|10566.2|10566.8|10564.8|10568.4|10566.4|10566.8|10564.8|936
1653047700000|2022-05-20 11:55:00|10565.6|10563.6|10566.8|10564.8|10566.8|10564.8|10565.3|10563.3|1689
1653048000000|2022-05-20 12:00:00|10566.6|10564.6|10567.6|10565.6|10567.6|10565.6|10566.4|10564.4|1340
1653048300000|2022-05-20 12:05:00|10567.2|10565.2|10567.6|10565.6|10568|10566|10567.2|10565.2|799
1653048600000|2022-05-20 12:10:00|10567.2|10565.2|10568.4|10566.4|10568.8|10566.8|10567.2|10565.2|1150
1653048900000|2022-05-20 12:15:00|10568.8|10566.8|10569.9|10567.9|10570.3|10568.3|10568.4|10566.4|3826
1653049200000|2022-05-20 12:20:00|10569.6|10567.6|10569.9|10567.9|10569.9|10567.9|10568.4|10566.4|1578
1653049500000|2022-05-20 12:25:00|10570.1|10568.1|10570.7|10568.7|10571.1|10569.1|10569.9|10567.9|2179
1653049800000|2022-05-20 12:30:00|10570.9|10568.9|10570.3|10568.3|10571.5|10569.5|10570.3|10568.3|2135
1653050100000|2022-05-20 12:35:00|10570.5|10568.5|10570.7|10568.7|10570.7|10568.7|10570.3|10568.3|549
1653050400000|2022-05-20 12:40:00|10570.3|10568.3|10571.1|10569.1|10571.3|10569.3|10569.9|10567.9|1209
1653050700000|2022-05-20 12:45:00|10571.3|10569.3|10571.5|10569.5|10572.3|10570.3|10571.1|10569.1|2879
1653051000000|2022-05-20 12:50:00|10571.3|10569.3|10572.7|10570.7|10573.1|10571.1|10571.1|10569.1|3241
1653051300000|2022-05-20 12:55:00|10573.1|10571.1|10573.1|10571.1|10574.2|10572.2|10572.1|10570.1|4911
1653051600000|2022-05-20 13:00:00|10573.3|10571.3|10573.9|10571.9|10573.9|10571.9|10573.1|10571.1|1929
1653051900000|2022-05-20 13:05:00|10573.5|10571.5|10572.7|10570.7|10574|10572|10572.3|10570.3|2278
1653052200000|2022-05-20 13:10:00|10573.1|10571.1|10572.3|10570.3|10573.1|10571.1|10572.3|10570.3|3397
1653052500000|2022-05-20 13:15:00|10571.9|10569.9|10570.7|10568.7|10572.3|10570.3|10570.3|10568.3|1693
1653052800000|2022-05-20 13:20:00|10570.5|10568.5|10570.1|10568.1|10570.5|10568.5|10569.4|10567.4|2520
1653053100000|2022-05-20 13:25:00|10569.9|10567.9|10569.6|10567.6|10570.3|10568.3|10569.2|10567.2|2427
1653053400000|2022-05-20 13:30:00|10569.4|10567.4|10569.9|10567.9|10569.9|10567.9|10568.4|10566.4|3171
1653053700000|2022-05-20 13:35:00|10570.3|10568.3|10570.3|10568.3|10570.7|10568.7|10569.9|10567.9|1686
1653054000000|2022-05-20 13:40:00|10570.7|10568.7|10569.9|10567.9|10571.1|10569.1|10569.9|10567.9|1565
1653054300000|2022-05-20 13:45:00|10569.6|10567.6|10569.9|10567.9|10569.9|10567.9|10569.2|10567.2|2514
1653054600000|2022-05-20 13:50:00|10569.6|10567.6|10568.4|10566.4|10569.6|10567.6|10568|10566|1938
1653054900000|2022-05-20 13:55:00|10568.8|10566.8|10568.4|10566.4|10569.2|10567.2|10568|10566|1132
1653055200000|2022-05-20 14:00:00|10568|10566|10569.6|10567.6|10569.6|10567.6|10568|10566|1549
1653055500000|2022-05-20 14:05:00|10569.2|10567.2|10570.3|10568.3|10570.7|10568.7|10569.2|10567.2|769
1653055800000|2022-05-20 14:10:00|10569.9|10567.9|10571.1|10569.1|10571.5|10569.5|10569.9|10567.9|922
1653056100000|2022-05-20 14:15:00|10571.3|10569.3|10572.3|10570.3|10572.3|10570.3|10570.7|10568.7|587
1653056400000|2022-05-20 14:20:00|10572.5|10570.5|10572.3|10570.3|10572.7|10570.7|10571.9|10569.9|2050
1653056700000|2022-05-20 14:25:00|10571.9|10569.9|10572.3|10570.3|10572.3|10570.3|10571.5|10569.5|734
1653057000000|2022-05-20 14:30:00|10572.7|10570.7|10572.3|10570.3|10572.7|10570.7|10571.5|10569.5|1490
1653057300000|2022-05-20 14:35:00|10571.9|10569.9|10572.3|10570.3|10572.7|10570.7|10571.9|10569.9|591
1653057600000|2022-05-20 14:40:00|10572.5|10570.5|10572.3|10570.3|10572.7|10570.7|10571.9|10569.9|421
1653057900000|2022-05-20 14:45:00|10572.5|10570.5|10573.9|10571.9|10574.2|10572.2|10572.5|10570.5|1555
1653058200000|2022-05-20 14:50:00|10573.7|10571.7|10573.1|10571.1|10574.2|10572.2|10573.1|10571.1|1761
1653058500000|2022-05-20 14:55:00|10573.3|10571.3|10574.6|10572.6|10574.6|10572.6|10573.1|10571.1|2039
1653058800000|2022-05-20 15:00:00|10574.2|10572.2|10575|10573|10575.4|10573.4|10573.9|10571.9|2857
1653059100000|2022-05-20 15:05:00|10574.6|10572.6|10575|10573|10575.4|10573.4|10574.6|10572.6|2567
1653059400000|2022-05-20 15:10:00|10575.4|10573.4|10575.4|10573.4|10576.6|10574.6|10575.4|10573.4|2255
1653059700000|2022-05-20 15:15:00|10575.6|10573.6|10575|10573|10575.6|10573.6|10575|10573|22071
1653060000000|2022-05-20 15:20:00|10575.2|10573.2|10576.6|10574.6|10576.6|10574.6|10574.6|10572.6|1174
1653060300000|2022-05-20 15:25:00|10576.8|10574.8|10575.8|10573.8|10576.8|10574.8|10575.4|10573.4|5001
1653060600000|2022-05-20 15:30:00|10576.2|10574.2|10575.8|10573.8|10576.6|10574.6|10575.4|10573.4|2183
1653060900000|2022-05-20 15:35:00|10576.2|10574.2|10575.8|10573.8|10576.2|10574.2|10575|10573|1303
1653061200000|2022-05-20 15:40:00|10576.2|10574.2|10576.2|10574.2|10576.2|10574.2|10575.4|10573.4|663
1653061500000|2022-05-20 15:45:00|10575.8|10573.8|10576.8|10574.8|10577|10575|10575.8|10573.8|1600
1653061800000|2022-05-20 15:50:00|10577|10575|10576.6|10574.6|10577.4|10575.4|10576.2|10574.2|10606
1653062100000|2022-05-20 15:55:00|10576.4|10574.4|10575.8|10573.8|10576.4|10574.4|10575.8|10573.8|581
1653062400000|2022-05-20 16:00:00|10576.2|10574.2|10576.6|10574.6|10576.6|10574.6|10576.2|10574.2|854
1653062700000|2022-05-20 16:05:00|10576.2|10574.2|10576.6|10574.6|10576.6|10574.6|10575.8|10573.8|1152
1653063000000|2022-05-20 16:10:00|10576.8|10574.8|10577.8|10575.8|10578.5|10576.5|10576.6|10574.6|2663
1653063300000|2022-05-20 16:15:00|10578.1|10576.1|10579.3|10577.3|10579.3|10577.3|10578.1|10576.1|1720
1653063600000|2022-05-20 16:20:00|10579.7|10577.7|10578.1|10576.1|10579.7|10577.7|10577.8|10575.8|1066
1653063900000|2022-05-20 16:25:00|10578.3|10576.3|10578.5|10576.5|10578.9|10576.9|10578.3|10576.3|1014
1653064200000|2022-05-20 16:30:00|10578.9|10576.9|10579.7|10577.7|10579.7|10577.7|10578.1|10576.1|1188
1653064500000|2022-05-20 16:35:00|10579.3|10577.3|10579.7|10577.7|10579.7|10577.7|10578.9|10576.9|1942
1653064800000|2022-05-20 16:40:00|10580.1|10578.1|10580.9|10578.9|10581.3|10579.3|10579.7|10577.7|1410
1653065100000|2022-05-20 16:45:00|10581.1|10579.1|10580.5|10578.5|10582.4|10580.4|10580.5|10578.5|1966
1653065400000|2022-05-20 16:50:00|10580.3|10578.3|10580.5|10578.5|10580.5|10578.5|10579.3|10577.3|1922
1653065700000|2022-05-20 16:55:00|10580.1|10578.1|10579.9|10577.9|10580.9|10578.9|10579.7|10577.7|1712
1653066000000|2022-05-20 17:00:00|10580.1|10578.1|10581.3|10579.3|10581.7|10579.7|10579.7|10577.7|3759
1653066300000|2022-05-20 17:05:00|10580.9|10578.9|10581.7|10579.7|10582.4|10580.4|10580.9|10578.9|2809
1653066600000|2022-05-20 17:10:00|10581.5|10579.5|10580.5|10578.5|10582.1|10580.1|10580.5|10578.5|3229
1653066900000|2022-05-20 17:15:00|10580.9|10578.9|10581.7|10579.7|10582.4|10580.4|10580.5|10578.5|3125
1653067200000|2022-05-20 17:20:00|10581.5|10579.5|10582.1|10580.1|10582.8|10580.8|10580.9|10578.9|2205
1653067500000|2022-05-20 17:25:00|10582.4|10580.4|10582.8|10580.8|10582.8|10580.8|10581.7|10579.7|1381
1653067800000|2022-05-20 17:30:00|10582.6|10580.6|10579.7|10577.7|10582.6|10580.6|10579.7|10577.7|1569
1653068100000|2022-05-20 17:35:00|10580.1|10578.1|10579.7|10577.7|10580.5|10578.5|10579.3|10577.3|1605
1653068400000|2022-05-20 17:40:00|10579.3|10577.3|10578.9|10576.9|10580.1|10578.1|10578.9|10576.9|678
1653068700000|2022-05-20 17:45:00|10578.5|10576.5|10578.5|10576.5|10578.9|10576.9|10577.8|10575.8|1731
1653069000000|2022-05-20 17:50:00|10578.1|10576.1|10577.4|10575.4|10579.3|10577.3|10577.4|10575.4|1359
1653069300000|2022-05-20 17:55:00|10577.8|10575.8|10578.5|10576.5|10578.5|10576.5|10577.8|10575.8|932
1653069600000|2022-05-20 18:00:00|10578.9|10576.9|10578.9|10576.9|10579.3|10577.3|10578.5|10576.5|898
1653069900000|2022-05-20 18:05:00|10579.3|10577.3|10579.3|10577.3|10579.7|10577.7|10578.9|10576.9|553
1653070200000|2022-05-20 18:10:00|10578.9|10576.9|10578.1|10576.1|10578.9|10576.9|10577.8|10575.8|647
1653070500000|2022-05-20 18:15:00|10578.5|10576.5|10578.9|10576.9|10579.3|10577.3|10578.1|10576.1|812
1653070800000|2022-05-20 18:20:00|10578.5|10576.5|10578.9|10576.9|10578.9|10576.9|10578.5|10576.5|590
1653071100000|2022-05-20 18:25:00|10579.3|10577.3|10578|10576|10579.3|10577.3|10577.8|10575.8|957
1653071400000|2022-05-20 18:30:00|10578.1|10576.1|10578.9|10576.9|10578.9|10576.9|10577.8|10575.8|865
1653071700000|2022-05-20 18:35:00|10578.5|10576.5|10579.3|10577.3|10579.3|10577.3|10578.5|10576.5|5365
1653072000000|2022-05-20 18:40:00|10579.7|10577.7|10578.5|10576.5|10579.7|10577.7|10578.5|10576.5|892
1653072300000|2022-05-20 18:45:00|10578.1|10576.1|10578.5|10576.5|10579.3|10577.3|10578.1|10576.1|2462
1653072600000|2022-05-20 18:50:00|10578.9|10576.9|10577.6|10575.6|10578.9|10576.9|10577.4|10575.4|1576
1653072900000|2022-05-20 18:55:00|10577.8|10575.8|10577.4|10575.4|10578.1|10576.1|10577.4|10575.4|972
1653073200000|2022-05-20 19:00:00|10577.6|10575.6|10579.3|10577.3|10579.7|10577.7|10577.6|10575.6|2457
1653073500000|2022-05-20 19:05:00|10578.9|10576.9|10578.9|10576.9|10579.3|10577.3|10578.5|10576.5|1003
1653073800000|2022-05-20 19:10:00|10578.7|10576.7|10579.3|10577.3|10579.7|10577.7|10578.7|10576.7|456
1653074100000|2022-05-20 19:15:00|10579.5|10577.5|10579.3|10577.3|10579.7|10577.7|10578.9|10576.9|287
1653074400000|2022-05-20 19:20:00|10579.1|10577.1|10578.9|10576.9|10579.3|10577.3|10578.5|10576.5|682
1653074700000|2022-05-20 19:25:00|10578.7|10576.7|10578.1|10576.1|10578.9|10576.9|10577.8|10575.8|19445
1653075000000|2022-05-20 19:30:00|10578.3|10576.3|10578.1|10576.1|10578.5|10576.5|10578.1|10576.1|558
1653075300000|2022-05-20 19:35:00|10578.5|10576.5|10577.2|10575.2|10578.5|10576.5|10577|10575|3573
1653075600000|2022-05-20 19:40:00|10577|10575|10577|10575|10577.4|10575.4|10576.6|10574.6|676
1653075900000|2022-05-20 19:45:00|10577.4|10575.4|10577|10575|10577.4|10575.4|10577|10575|128
1653076200000|2022-05-20 19:50:00|10576.8|10574.8|10576.6|10574.6|10577|10575|10576.6|10574.6|563
1653076500000|2022-05-20 19:55:00|10576.4|10574.4|10575.4|10573.4|10576.6|10574.6|10575.4|10573.4|913
1653076800000|2022-05-20 20:00:00|10575.8|10573.8|10576.2|10574.2|10576.2|10574.2|10575.8|10573.8|901
1653077100000|2022-05-20 20:05:00|10576.4|10574.4|10576.6|10574.6|10577|10575|10576.4|10574.4|202
1653077400000|2022-05-20 20:10:00|10576.8|10574.8|10576.6|10574.6|10577.4|10575.4|10576.2|10574.2|420
1653077700000|2022-05-20 20:15:00|10577|10575|10576.2|10574.2|10577|10575|10576.2|10574.2|917
1653078000000|2022-05-20 20:20:00|10575.8|10573.8|10575.4|10573.4|10576.2|10574.2|10575.4|10573.4|449
1653078300000|2022-05-20 20:25:00|10575.8|10573.8|10575.4|10573.4|10575.8|10573.8|10575.4|10573.4|252
1653078600000|2022-05-20 20:30:00|10576.2|10574.2|10576.2|10574.2|10576.4|10574.4|10575.8|10573.8|680
1653078900000|2022-05-20 20:35:00|10576|10574|10576.2|10574.2|10576.2|10574.2|10575.8|10573.8|193
1653079200000|2022-05-20 20:40:00|10575.8|10573.8|10576.6|10574.6|10576.8|10574.8|10575.8|10573.8|738
1653079500000|2022-05-20 20:45:00|10577|10575|10576.6|10574.6|10577|10575|10576.2|10574.2|1714
1653079800000|2022-05-20 20:50:00|10576.2|10574.2|10576.2|10574.2|10576.2|10574.2|10575.8|10573.8|321
1653080100000|2022-05-20 20:55:00|10576.6|10574.6|10577.2|10575.2|10577.4|10575.4|10576.4|10574.4|599
1653256800000|2022-05-22 22:00:00|10576|10574|10574.8|10572.8|10576|10574|10573.5|10571.5|552
1653257100000|2022-05-22 22:05:00|10574.6|10572.6|10574.8|10572.8|10575|10573|10574.6|10572.6|74
1653257400000|2022-05-22 22:10:00|10575|10573|10574.8|10572.8|10575.2|10573.2|10574.6|10572.6|153
1653257700000|2022-05-22 22:15:00|10575.2|10573.2|10575|10573|10575.4|10573.4|10574.8|10572.8|128
1653258000000|2022-05-22 22:20:00|10575.4|10573.4|10575|10573|10575.4|10573.4|10575|10573|107
1653258300000|2022-05-22 22:25:00|10575.4|10573.4|10575.8|10573.8|10575.8|10573.8|10575.4|10573.4|49
1653258600000|2022-05-22 22:30:00|10575.6|10573.6|10575.4|10573.4|10575.8|10573.8|10575.4|10573.4|46
1653258900000|2022-05-22 22:35:00|10575.2|10573.2|10575.4|10573.4|10575.4|10573.4|10575|10573|76
1653259200000|2022-05-22 22:40:00|10575.2|10573.2|10575.8|10573.8|10575.8|10573.8|10575.2|10573.2|54
1653259500000|2022-05-22 22:45:00|10575.4|10573.4|10575.4|10573.4|10575.4|10573.4|10575|10573|40
1653259800000|2022-05-22 22:50:00|10575|10573|10576|10574|10576.2|10574.2|10574.8|10572.8|374
1653260100000|2022-05-22 22:55:00|10575.8|10573.8|10575.4|10573.4|10575.8|10573.8|10575.4|10573.4|168
1653260400000|2022-05-22 23:00:00|10575.8|10573.8|10575|10573|10575.8|10573.8|10574.8|10572.8|451
1653260700000|2022-05-22 23:05:00|10575.4|10573.4|10575.2|10573.2|10575.8|10573.8|10575.2|10573.2|1077
1653261000000|2022-05-22 23:10:00|10575|10573|10573.5|10571.5|10575.4|10573.4|10573.5|10571.5|1070
1653261300000|2022-05-22 23:15:00|10573.1|10571.1|10573.1|10571.1|10573.7|10571.7|10573.1|10571.1|479
1653261600000|2022-05-22 23:20:00|||||||||37
1653261900000|2022-05-22 23:25:00|10573.3|10571.3|10573.1|10571.1|10573.5|10571.5|10572.9|10570.9|312
1653262200000|2022-05-22 23:30:00|10572.9|10570.9|10572.7|10570.7|10572.9|10570.9|10572.3|10570.3|228
1653262500000|2022-05-22 23:35:00|10572.3|10570.3|10572.7|10570.7|10572.7|10570.7|10571.9|10569.9|332
1653262800000|2022-05-22 23:40:00|10572.3|10570.3|10573.1|10571.1|10573.1|10571.1|10572.3|10570.3|166
1653263100000|2022-05-22 23:45:00|10572.7|10570.7|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|75
1653263400000|2022-05-22 23:50:00|10572.5|10570.5|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|109
1653263700000|2022-05-22 23:55:00|10572.7|10570.7|10572.7|10570.7|10572.7|10570.7|10572.3|10570.3|240
1653264000000|2022-05-23 00:00:00|10573.3|10571.3|10573.9|10571.9|10573.9|10571.9|10573.1|10571.1|446
1653264300000|2022-05-23 00:05:00|10573.7|10571.7|10574|10572|10574.6|10572.6|10573.5|10571.5|546
1653264600000|2022-05-23 00:10:00|10574.2|10572.2|10573.5|10571.5|10574.2|10572.2|10572.7|10570.7|941
1653264900000|2022-05-23 00:15:00|10573.1|10571.1|10572.3|10570.3|10573.5|10571.5|10572.1|10570.1|253
1653265200000|2022-05-23 00:20:00|10572.1|10570.1|10572.3|10570.3|10572.3|10570.3|10571.9|10569.9|329
1653265500000|2022-05-23 00:25:00|10571.9|10569.9|10572.3|10570.3|10572.7|10570.7|10571.9|10569.9|273
1653265800000|2022-05-23 00:30:00|10572.5|10570.5|10572.7|10570.7|10573.1|10571.1|10572.3|10570.3|341
1653266100000|2022-05-23 00:35:00|10572.3|10570.3|10571.1|10569.1|10572.3|10570.3|10570.7|10568.7|668
1653266400000|2022-05-23 00:40:00|10571.5|10569.5|10570.7|10568.7|10571.9|10569.9|10570.7|10568.7|360
1653266700000|2022-05-23 00:45:00|10571.1|10569.1|10570.3|10568.3|10571.1|10569.1|10569.9|10567.9|524
1653267000000|2022-05-23 00:50:00|10570.5|10568.5|10571.1|10569.1|10571.9|10569.9|10570.5|10568.5|588
1653267300000|2022-05-23 00:55:00|10571.5|10569.5|10571.5|10569.5|10571.5|10569.5|10570.7|10568.7|220
1653267600000|2022-05-23 01:00:00|10571.3|10569.3|10570.3|10568.3|10571.5|10569.5|10570.3|10568.3|226
1653267900000|2022-05-23 01:05:00|10570.7|10568.7|10570.7|10568.7|10571.1|10569.1|10570.5|10568.5|215
1653268200000|2022-05-23 01:10:00|10570.3|10568.3|10570.3|10568.3|10570.7|10568.7|10570.3|10568.3|242
1653268500000|2022-05-23 01:15:00|10570.5|10568.5|10570.7|10568.7|10570.9|10568.9|10570.5|10568.5|347
1653268800000|2022-05-23 01:20:00|10570.3|10568.3|10569.6|10567.6|10570.7|10568.7|10569.6|10567.6|180
1653269100000|2022-05-23 01:25:00|10569.2|10567.2|10569.6|10567.6|10569.6|10567.6|10569.2|10567.2|717
1653269400000|2022-05-23 01:30:00|10569.2|10567.2|10569.6|10567.6|10569.6|10567.6|10569.2|10567.2|429
1653269700000|2022-05-23 01:35:00|10569.9|10567.9|10569.2|10567.2|10570.1|10568.1|10569.2|10567.2|280
1653270000000|2022-05-23 01:40:00|10569.4|10567.4|10569.9|10567.9|10569.9|10567.9|10569.4|10567.4|287
1653270300000|2022-05-23 01:45:00|10569.8|10567.8|10570.1|10568.1|10570.3|10568.3|10569.8|10567.8|479
1653270600000|2022-05-23 01:50:00|10570.3|10568.3|10570.3|10568.3|10570.7|10568.7|10569.6|10567.6|469
1653270900000|2022-05-23 01:55:00|10570.5|10568.5|10570.3|10568.3|10570.7|10568.7|10569.9|10567.9|321
1653271200000|2022-05-23 02:00:00|10569.9|10567.9|10570.7|10568.7|10570.7|10568.7|10569.9|10567.9|121
1653271500000|2022-05-23 02:05:00|10571.1|10569.1|10571.9|10569.9|10572.3|10570.3|10570.9|10568.9|746
1653271800000|2022-05-23 02:10:00|10572.3|10570.3|10571.9|10569.9|10572.3|10570.3|10571.5|10569.5|310
1653272100000|2022-05-23 02:15:00|10572.3|10570.3|10571.3|10569.3|10572.3|10570.3|10571.3|10569.3|361
1653272400000|2022-05-23 02:20:00|10571.1|10569.1|10570.7|10568.7|10571.9|10569.9|10570.7|10568.7|840
1653272700000|2022-05-23 02:25:00|10570.5|10568.5|10570.1|10568.1|10570.7|10568.7|10569.9|10567.9|870
1653273000000|2022-05-23 02:30:00|10570.3|10568.3|10570.7|10568.7|10570.7|10568.7|10570.3|10568.3|144
1653273300000|2022-05-23 02:35:00|10571.1|10569.1|10571.5|10569.5|10571.5|10569.5|10571.1|10569.1|88
1653273600000|2022-05-23 02:40:00|10571.1|10569.1|10571.1|10569.1|10571.9|10569.9|10571.1|10569.1|172
1653273900000|2022-05-23 02:45:00|10571.5|10569.5|10571.9|10569.9|10571.9|10569.9|10571.1|10569.1|177
1653274200000|2022-05-23 02:50:00|10571.7|10569.7|10571.1|10569.1|10571.9|10569.9|10571.1|10569.1|62
1653274500000|2022-05-23 02:55:00|10571.5|10569.5|10571.1|10569.1|10571.5|10569.5|10571.1|10569.1|68
1653274800000|2022-05-23 03:00:00|10570.7|10568.7|10570.7|10568.7|10571.1|10569.1|10570.7|10568.7|115
1653275100000|2022-05-23 03:05:00|10571.1|10569.1|10571.5|10569.5|10571.5|10569.5|10571.1|10569.1|156
1653275400000|2022-05-23 03:10:00|10571.3|10569.3|10570.7|10568.7|10571.3|10569.3|10570.3|10568.3|315
1653275700000|2022-05-23 03:15:00|10570.3|10568.3|10570.7|10568.7|10570.7|10568.7|10570.3|10568.3|497
1653276000000|2022-05-23 03:20:00|10571.1|10569.1|10570.7|10568.7|10571.1|10569.1|10570.5|10568.5|406
1653276300000|2022-05-23 03:25:00|10570.3|10568.3|10570.7|10568.7|10570.7|10568.7|10570.3|10568.3|228
1653276600000|2022-05-23 03:30:00|10571.1|10569.1|10571.1|10569.1|10571.1|10569.1|10571.1|10569.1|102
1653276900000|2022-05-23 03:35:00|10571.5|10569.5|10571.5|10569.5|10571.5|10569.5|10571.1|10569.1|47
1653277200000|2022-05-23 03:40:00|10571.3|10569.3|10571.5|10569.5|10571.5|10569.5|10571.1|10569.1|16
1653277500000|2022-05-23 03:45:00|10571.1|10569.1|10571.1|10569.1|10571.1|10569.1|10570.9|10568.9|37
1653277800000|2022-05-23 03:50:00|10570.9|10568.9|10570.7|10568.7|10571.1|10569.1|10570.7|10568.7|13
1653278100000|2022-05-23 03:55:00|10570.3|10568.3|10570.7|10568.7|10570.7|10568.7|10570.3|10568.3|40
1653278400000|2022-05-23 04:00:00|10570.5|10568.5|10570.3|10568.3|10570.7|10568.7|10570.3|10568.3|140
1653278700000|2022-05-23 04:05:00|10570.5|10568.5|10570.3|10568.3|10570.7|10568.7|10570.3|10568.3|105
1653279000000|2022-05-23 04:10:00|10570.1|10568.1|10570.3|10568.3|10570.7|10568.7|10570.1|10568.1|107
1653279300000|2022-05-23 04:15:00|10570.7|10568.7|10570.7|10568.7|10570.7|10568.7|10570.7|10568.7|26
1653279600000|2022-05-23 04:20:00|||||||||12
1653279900000|2022-05-23 04:25:00|10570.5|10568.5|10570.3|10568.3|10570.5|10568.5|10569.9|10567.9|96
1653280200000|2022-05-23 04:30:00|10570.1|10568.1|10569.9|10567.9|10570.1|10568.1|10569.9|10567.9|19
1653280500000|2022-05-23 04:35:00|||||||||42
1653280800000|2022-05-23 04:40:00|||||||||135
1653281100000|2022-05-23 04:45:00|10570.1|10568.1|10570.3|10568.3|10570.3|10568.3|10570.1|10568.1|39
1653281400000|2022-05-23 04:50:00|10570.1|10568.1|10569.9|10567.9|10570.1|10568.1|10569.9|10567.9|93
1653281700000|2022-05-23 04:55:00|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|319
1653282000000|2022-05-23 05:00:00|10569.9|10567.9|10569.9|10567.9|10569.9|10567.9|10569.6|10567.6|109
1653282300000|2022-05-23 05:05:00|10569.6|10567.6|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|193
1653282600000|2022-05-23 05:10:00|||||||||15
1653282900000|2022-05-23 05:15:00|10569.9|10567.9|10570.3|10568.3|10570.3|10568.3|10569.9|10567.9|312
1653283200000|2022-05-23 05:20:00|10570.1|10568.1|10569.8|10567.8|10570.1|10568.1|10569.6|10567.6|163
1653283500000|2022-05-23 05:25:00|10569.6|10567.6|10569.6|10567.6|10569.9|10567.9|10569.6|10567.6|150
1653283800000|2022-05-23 05:30:00|10569.9|10567.9|10569.9|10567.9|10569.9|10567.9|10569.6|10567.6|153
1653284100000|2022-05-23 05:35:00|10569.6|10567.6|10569.9|10567.9|10569.9|10567.9|10569.6|10567.6|18
1653284400000|2022-05-23 05:40:00|10570.3|10568.3|10569.9|10567.9|10570.3|10568.3|10569.9|10567.9|79
1653284700000|2022-05-23 05:45:00|10569.6|10567.6|10568.8|10566.8|10569.9|10567.9|10568.8|10566.8|961
1653285000000|2022-05-23 05:50:00|10568.4|10566.4|10566.8|10564.8|10568.8|10566.8|10566.8|10564.8|1003
1653285300000|2022-05-23 05:55:00|10567|10565|10567.6|10565.6|10567.6|10565.6|10566|10564|2814
1653285600000|2022-05-23 06:00:00|10568|10566|10568.4|10566.4|10568.8|10566.8|10567.6|10565.6|970
1653285900000|2022-05-23 06:05:00|10568.2|10566.2|10567.6|10565.6|10568.4|10566.4|10567.6|10565.6|283
1653286200000|2022-05-23 06:10:00|10567.4|10565.4|10567.6|10565.6|10568.4|10566.4|10567.2|10565.2|343
1653286500000|2022-05-23 06:15:00|10567.8|10565.8|10568.8|10566.8|10569.2|10567.2|10567.6|10565.6|956
1653286800000|2022-05-23 06:20:00|10569.2|10567.2|10569.2|10567.2|10569.2|10567.2|10568.4|10566.4|313
1653287100000|2022-05-23 06:25:00|10569.6|10567.6|10569.4|10567.4|10569.6|10567.6|10568.8|10566.8|330
1653287400000|2022-05-23 06:30:00|10569.6|10567.6|10569.9|10567.9|10570.3|10568.3|10569.6|10567.6|251
1653287700000|2022-05-23 06:35:00|10570.1|10568.1|10570.3|10568.3|10570.5|10568.5|10569.9|10567.9|831
1653288000000|2022-05-23 06:40:00|10570.5|10568.5|10570.3|10568.3|10570.7|10568.7|10569.6|10567.6|1103
1653288300000|2022-05-23 06:45:00|10570.7|10568.7|10569.2|10567.2|10570.7|10568.7|10569.2|10567.2|865
1653288600000|2022-05-23 06:50:00|10569.6|10567.6|10568.4|10566.4|10569.6|10567.6|10568.4|10566.4|873
1653288900000|2022-05-23 06:55:00|10568.8|10566.8|10568.8|10566.8|10569.6|10567.6|10568.8|10566.8|1282
1653289200000|2022-05-23 07:00:00|10569|10567|10570.3|10568.3|10570.3|10568.3|10568.4|10566.4|1110
1653289500000|2022-05-23 07:05:00|10570.5|10568.5|10570.3|10568.3|10571.5|10569.5|10570.3|10568.3|1186
1653289800000|2022-05-23 07:10:00|10570.7|10568.7|10571.5|10569.5|10571.5|10569.5|10570.7|10568.7|301
1653290100000|2022-05-23 07:15:00|10571.9|10569.9|10570.7|10568.7|10571.9|10569.9|10570.7|10568.7|544
1653290400000|2022-05-23 07:20:00|10571.1|10569.1|10570.7|10568.7|10571.5|10569.5|10570.7|10568.7|415
1653290700000|2022-05-23 07:25:00|10570.3|10568.3|10571.1|10569.1|10571.1|10569.1|10570.3|10568.3|350
1653291000000|2022-05-23 07:30:00|10571.5|10569.5|10572.7|10570.7|10572.7|10570.7|10571.5|10569.5|4615
1653291300000|2022-05-23 07:35:00|10572.5|10570.5|10572.1|10570.1|10572.7|10570.7|10571.9|10569.9|1572
1653291600000|2022-05-23 07:40:00|10572.3|10570.3|10572.7|10570.7|10572.7|10570.7|10572.3|10570.3|1073
1653291900000|2022-05-23 07:45:00|10572.3|10570.3|10572.7|10570.7|10572.7|10570.7|10571.9|10569.9|643
1653292200000|2022-05-23 07:50:00|10573.1|10571.1|10573.5|10571.5|10573.5|10571.5|10572.7|10570.7|853
1653292500000|2022-05-23 07:55:00|10573.9|10571.9|10572.7|10570.7|10573.9|10571.9|10572.7|10570.7|547
1653292800000|2022-05-23 08:00:00|10572.3|10570.3|10573.1|10571.1|10573.1|10571.1|10571.9|10569.9|789
1653293100000|2022-05-23 08:05:00|10572.7|10570.7|10572.7|10570.7|10573.1|10571.1|10572.5|10570.5|447
1653293400000|2022-05-23 08:10:00|10572.5|10570.5|10574.2|10572.2|10574.2|10572.2|10572.3|10570.3|711
1653293700000|2022-05-23 08:15:00|10574|10572|10573.9|10571.9|10574|10572|10572.7|10570.7|1140
1653294000000|2022-05-23 08:20:00|10573.7|10571.7|10572.3|10570.3|10574.2|10572.2|10572.3|10570.3|1015
1653294300000|2022-05-23 08:25:00|10571.9|10569.9|10571.9|10569.9|10572.3|10570.3|10571.1|10569.1|1147
1653294600000|2022-05-23 08:30:00|10572.1|10570.1|10573.1|10571.1|10573.1|10571.1|10571.5|10569.5|1398
1653294900000|2022-05-23 08:35:00|10573.5|10571.5|10573.5|10571.5|10573.9|10571.9|10573.1|10571.1|434
1653295200000|2022-05-23 08:40:00|10573.1|10571.1|10573.5|10571.5|10573.5|10571.5|10572.7|10570.7|401
1653295500000|2022-05-23 08:45:00|10573.9|10571.9|10572.7|10570.7|10573.9|10571.9|10572.7|10570.7|406
1653295800000|2022-05-23 08:50:00|10572.3|10570.3|10571.9|10569.9|10572.7|10570.7|10571.9|10569.9|699
1653296100000|2022-05-23 08:55:00|10572.1|10570.1|10573.1|10571.1|10573.1|10571.1|10571.9|10569.9|584
1653296400000|2022-05-23 09:00:00|10573.5|10571.5|10573.5|10571.5|10573.5|10571.5|10572.7|10570.7|257
1653296700000|2022-05-23 09:05:00|10573.3|10571.3|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|217
1653297000000|2022-05-23 09:10:00|10572.7|10570.7|10572.5|10570.5|10573.5|10571.5|10572.3|10570.3|373
1653297300000|2022-05-23 09:15:00|10572.3|10570.3|10572.7|10570.7|10572.9|10570.9|10571.9|10569.9|243
1653297600000|2022-05-23 09:20:00|10572.5|10570.5|10571.9|10569.9|10572.7|10570.7|10571.9|10569.9|384
1653297900000|2022-05-23 09:25:00|10572.1|10570.1|10571.5|10569.5|10572.3|10570.3|10571.5|10569.5|604
1653298200000|2022-05-23 09:30:00|10571.1|10569.1|10571.5|10569.5|10571.5|10569.5|10571.1|10569.1|3009
1653298500000|2022-05-23 09:35:00|10571.1|10569.1|10571.1|10569.1|10571.1|10569.1|10570.7|10568.7|747
1653298800000|2022-05-23 09:40:00|10571.5|10569.5|10571.9|10569.9|10571.9|10569.9|10571.5|10569.5|1066
1653299100000|2022-05-23 09:45:00|10571.5|10569.5|10572.3|10570.3|10572.3|10570.3|10571.5|10569.5|625
1653299400000|2022-05-23 09:50:00|10571.9|10569.9|10571.5|10569.5|10572.3|10570.3|10571.5|10569.5|541
1653299700000|2022-05-23 09:55:00|10571.9|10569.9|10572.3|10570.3|10572.7|10570.7|10571.5|10569.5|542
1653300000000|2022-05-23 10:00:00|10572.5|10570.5|10572.3|10570.3|10572.7|10570.7|10571.9|10569.9|157
1653300300000|2022-05-23 10:05:00|10572.7|10570.7|10573.5|10571.5|10573.7|10571.7|10572.3|10570.3|513
1653300600000|2022-05-23 10:10:00|10573.1|10571.1|10572.7|10570.7|10573.1|10571.1|10572.3|10570.3|329
1653300900000|2022-05-23 10:15:00|10572.9|10570.9|10573.1|10571.1|10573.1|10571.1|10572.7|10570.7|171
1653301200000|2022-05-23 10:20:00|10572.9|10570.9|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|296
1653301500000|2022-05-23 10:25:00|10572.7|10570.7|10572.3|10570.3|10572.7|10570.7|10572.1|10570.1|329
1653301800000|2022-05-23 10:30:00|10571.9|10569.9|10571.9|10569.9|10572.3|10570.3|10571.9|10569.9|184
1653302100000|2022-05-23 10:35:00|10572.3|10570.3|10572.3|10570.3|10572.3|10570.3|10571.9|10569.9|560
1653302400000|2022-05-23 10:40:00|10572.1|10570.1|10571.5|10569.5|10572.3|10570.3|10571.5|10569.5|445
1653302700000|2022-05-23 10:45:00|10571.9|10569.9|10571.1|10569.1|10571.9|10569.9|10570.7|10568.7|582
1653303000000|2022-05-23 10:50:00|10571.3|10569.3|10571.5|10569.5|10571.5|10569.5|10571.1|10569.1|634
1653303300000|2022-05-23 10:55:00|10571.3|10569.3|10571.1|10569.1|10571.5|10569.5|10571.1|10569.1|157
1653303600000|2022-05-23 11:00:00|10570.7|10568.7|10570.7|10568.7|10570.7|10568.7|10570.3|10568.3|324
1653303900000|2022-05-23 11:05:00|10571.1|10569.1|10570.7|10568.7|10571.1|10569.1|10570.3|10568.3|905
1653304200000|2022-05-23 11:10:00|10571.1|10569.1|10570.3|10568.3|10571.1|10569.1|10570.1|10568.1|500
1653304500000|2022-05-23 11:15:00|10570.7|10568.7|10571.5|10569.5|10571.5|10569.5|10570.7|10568.7|242
1653304800000|2022-05-23 11:20:00|10571.9|10569.9|10571.1|10569.1|10571.9|10569.9|10570.7|10568.7|1162
1653305100000|2022-05-23 11:25:00|10570.7|10568.7|10571.5|10569.5|10571.5|10569.5|10570.7|10568.7|362
1653305400000|2022-05-23 11:30:00|10571.9|10569.9|10571.9|10569.9|10572.3|10570.3|10571.9|10569.9|1053
1653305700000|2022-05-23 11:35:00|10572.3|10570.3|10572.3|10570.3|10573.5|10571.5|10572.3|10570.3|4044
1653306000000|2022-05-23 11:40:00|10571.9|10569.9|10572.7|10570.7|10572.7|10570.7|10571.9|10569.9|872
1653306300000|2022-05-23 11:45:00|10572.3|10570.3|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|3045
1653306600000|2022-05-23 11:50:00|10572.7|10570.7|10572.7|10570.7|10572.7|10570.7|10572.3|10570.3|1256
1653306900000|2022-05-23 11:55:00|10573.1|10571.1|10573.9|10571.9|10574.2|10572.2|10572.7|10570.7|3910
1653307200000|2022-05-23 12:00:00|10574.2|10572.2|10574.6|10572.6|10574.6|10572.6|10574.2|10572.2|1187
1653307500000|2022-05-23 12:05:00|10574.2|10572.2|10574.6|10572.6|10575|10573|10574.2|10572.2|1351
1653307800000|2022-05-23 12:10:00|10574.2|10572.2|10574.2|10572.2|10574.2|10572.2|10573.9|10571.9|928
1653308100000|2022-05-23 12:15:00|10574.6|10572.6|10573.9|10571.9|10574.6|10572.6|10573.1|10571.1|2539
1653308400000|2022-05-23 12:20:00|10573.5|10571.5|10571.5|10569.5|10573.5|10571.5|10571.5|10569.5|1847
1653308700000|2022-05-23 12:25:00|10571.9|10569.9|10572.7|10570.7|10572.7|10570.7|10571.7|10569.7|2070
1653309000000|2022-05-23 12:30:00|10572.3|10570.3|10573.1|10571.1|10573.5|10571.5|10572.3|10570.3|1660
1653309300000|2022-05-23 12:35:00|10573.5|10571.5|10573.9|10571.9|10574.2|10572.2|10573.1|10571.1|2907
1653309600000|2022-05-23 12:40:00|10573.5|10571.5|10572.7|10570.7|10573.5|10571.5|10572.7|10570.7|1104
1653309900000|2022-05-23 12:45:00|10573.1|10571.1|10573.1|10571.1|10573.9|10571.9|10573.1|10571.1|5265
1653310200000|2022-05-23 12:50:00|10572.7|10570.7|10573.1|10571.1|10573.5|10571.5|10572.3|10570.3|7712
1653310500000|2022-05-23 12:55:00|10573.5|10571.5|10573.9|10571.9|10574.6|10572.6|10573.1|10571.1|1367
1653310800000|2022-05-23 13:00:00|10574.2|10572.2|10573.1|10571.1|10574.2|10572.2|10572.7|10570.7|2692
1653311100000|2022-05-23 13:05:00|10573.5|10571.5|10572.3|10570.3|10573.9|10571.9|10572.3|10570.3|1466
1653311400000|2022-05-23 13:10:00|10572.7|10570.7|10572.3|10570.3|10572.7|10570.7|10572.3|10570.3|1008
1653311700000|2022-05-23 13:15:00|10572.7|10570.7|10573.5|10571.5|10573.5|10571.5|10572.3|10570.3|2134
1653312000000|2022-05-23 13:20:00|10573.1|10571.1|10572.3|10570.3|10573.1|10571.1|10572.3|10570.3|1221
1653312300000|2022-05-23 13:25:00|10572.7|10570.7|10574.2|10572.2|10574.6|10572.6|10572.3|10570.3|2356
1653312600000|2022-05-23 13:30:00|10573.9|10571.9|10574.2|10572.2|10574.6|10572.6|10573.9|10571.9|2928
1653312900000|2022-05-23 13:35:00|10573.9|10571.9|10576.8|10574.8|10577.4|10575.4|10573.9|10571.9|3168
1653313200000|2022-05-23 13:40:00|10577|10575|10574.6|10572.6|10577.2|10575.2|10574.6|10572.6|2054
1653313500000|2022-05-23 13:45:00|10574.2|10572.2|10573.9|10571.9|10574.2|10572.2|10573.5|10571.5|2555
1653313800000|2022-05-23 13:50:00|10573.5|10571.5|10574.6|10572.6|10574.6|10572.6|10573.1|10571.1|1442
1653314100000|2022-05-23 13:55:00|10574.4|10572.4|10575|10573|10575.4|10573.4|10574.2|10572.2|4683
1653314400000|2022-05-23 14:00:00|10575.4|10573.4|10575.4|10573.4|10576.6|10574.6|10575.4|10573.4|4043
1653314700000|2022-05-23 14:05:00|10575.8|10573.8|10575.4|10573.4|10576.6|10574.6|10575|10573|15416
1653315000000|2022-05-23 14:10:00|10575|10573|10575.4|10573.4|10575.4|10573.4|10574.2|10572.2|5628
1653315300000|2022-05-23 14:15:00|10575|10573|10575|10573|10575.8|10573.8|10575|10573|2200
1653315600000|2022-05-23 14:20:00|10575.2|10573.2|10575.4|10573.4|10576.2|10574.2|10575|10573|3368
1653315900000|2022-05-23 14:25:00|10575.8|10573.8|10574.2|10572.2|10575.8|10573.8|10574.2|10572.2|3449
1653316200000|2022-05-23 14:30:00|10573.9|10571.9|10573.5|10571.5|10574.6|10572.6|10573.1|10571.1|2937
1653316500000|2022-05-23 14:35:00|10573.7|10571.7|10573.5|10571.5|10574|10572|10573.5|10571.5|2831
1653316800000|2022-05-23 14:40:00|10573.9|10571.9|10573.5|10571.5|10574|10572|10573.5|10571.5|2796
1653317100000|2022-05-23 14:45:00|10573.1|10571.1|10573.1|10571.1|10573.9|10571.9|10572.3|10570.3|7815
1653317400000|2022-05-23 14:50:00|10572.7|10570.7|10572.7|10570.7|10573.5|10571.5|10572.7|10570.7|4370
1653317700000|2022-05-23 14:55:00|10572.3|10570.3|10572.7|10570.7|10573.1|10571.1|10572.3|10570.3|2023
1653318000000|2022-05-23 15:00:00|10572.9|10570.9|10572.3|10570.3|10573.1|10571.1|10572.3|10570.3|2456
1653318300000|2022-05-23 15:05:00|10572.7|10570.7|10572.3|10570.3|10573.1|10571.1|10572.3|10570.3|1671
1653318600000|2022-05-23 15:10:00|10572.5|10570.5|10571.5|10569.5|10572.7|10570.7|10571.5|10569.5|1700
1653318900000|2022-05-23 15:15:00|10571.9|10569.9|10571.1|10569.1|10571.9|10569.9|10570.7|10568.7|16011
1653319200000|2022-05-23 15:20:00|10570.7|10568.7|10571.1|10569.1|10571.3|10569.3|10570.3|10568.3|2709
1653319500000|2022-05-23 15:25:00|10571.3|10569.3|10569.6|10567.6|10571.3|10569.3|10569.6|10567.6|4537
1653319800000|2022-05-23 15:30:00|10569.8|10567.8|10568.8|10566.8|10569.9|10567.9|10568.8|10566.8|3838
1653320100000|2022-05-23 15:35:00|10569|10567|10569.2|10567.2|10569.2|10567.2|10568.8|10566.8|3803
1653320400000|2022-05-23 15:40:00|10569.6|10567.6|10568.4|10566.4|10569.9|10567.9|10568.4|10566.4|11325
1653320700000|2022-05-23 15:45:00|10568.8|10566.8|10569.9|10567.9|10570.3|10568.3|10568.4|10566.4|11159
1653321000000|2022-05-23 15:50:00|10569.6|10567.6|10568.8|10566.8|10569.8|10567.8|10568.4|10566.4|2677
1653321300000|2022-05-23 15:55:00|10568.4|10566.4|10569.9|10567.9|10569.9|10567.9|10568.4|10566.4|2984
1653321600000|2022-05-23 16:00:00|10570.3|10568.3|10568.4|10566.4|10570.3|10568.3|10568.4|10566.4|3412
1653321900000|2022-05-23 16:05:00|10568|10566|10568|10566|10568.4|10566.4|10567.6|10565.6|4806
1653322200000|2022-05-23 16:10:00|10568.4|10566.4|10568.4|10566.4|10569.2|10567.2|10568|10566|1787
1653322500000|2022-05-23 16:15:00|10568.8|10566.8|10568.4|10566.4|10568.8|10566.8|10568|10566|850
1653322800000|2022-05-23 16:20:00|10568|10566|10568.4|10566.4|10568.8|10566.8|10568|10566|616
1653323100000|2022-05-23 16:25:00|10568|10566|10569.2|10567.2|10569.2|10567.2|10568|10566|1777
1653323400000|2022-05-23 16:30:00|10568.8|10566.8|10568.4|10566.4|10569.2|10567.2|10568.4|10566.4|1081
1653323700000|2022-05-23 16:35:00|10568.2|10566.2|10568.4|10566.4|10568.6|10566.6|10568|10566|1953
1653324000000|2022-05-23 16:40:00|10568.8|10566.8|10568.8|10566.8|10568.8|10566.8|10568.4|10566.4|724
1653324300000|2022-05-23 16:45:00|10568.4|10566.4|10569.9|10567.9|10569.9|10567.9|10568.4|10566.4|2120
1653324600000|2022-05-23 16:50:00|10569.6|10567.6|10569.9|10567.9|10569.9|10567.9|10569.6|10567.6|5797
1653324900000|2022-05-23 16:55:00|10569.6|10567.6|10569.9|10567.9|10570.3|10568.3|10569.6|10567.6|1366
1653325200000|2022-05-23 17:00:00|10569.6|10567.6|10570.7|10568.7|10570.7|10568.7|10569.6|10567.6|2983
1653325500000|2022-05-23 17:05:00|10571.1|10569.1|10570.7|10568.7|10571.1|10569.1|10570.3|10568.3|1894
1653325800000|2022-05-23 17:10:00|10571.1|10569.1|10571.5|10569.5|10571.5|10569.5|10571.1|10569.1|1818
1653326100000|2022-05-23 17:15:00|10571.1|10569.1|10571.5|10569.5|10571.5|10569.5|10571.1|10569.1|2001
1653326400000|2022-05-23 17:20:00|||||||||470
1653326700000|2022-05-23 17:25:00|10571.1|10569.1|10571.5|10569.5|10571.5|10569.5|10571.1|10569.1|2537
1653327000000|2022-05-23 17:30:00|10571.3|10569.3|10571.1|10569.1|10571.5|10569.5|10570.7|10568.7|1062
1653327300000|2022-05-23 17:35:00|10570.7|10568.7|10570.7|10568.7|10571.1|10569.1|10570.7|10568.7|2231
1653327600000|2022-05-23 17:40:00|10570.5|10568.5|10570.3|10568.3|10570.5|10568.5|10570.3|10568.3|546
1653327900000|2022-05-23 17:45:00|10570.5|10568.5|10569.2|10567.2|10570.5|10568.5|10569.2|10567.2|3679
1653328200000|2022-05-23 17:50:00|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|663
1653328500000|2022-05-23 17:55:00|10569.2|10567.2|10569.2|10567.2|10569.2|10567.2|10568.8|10566.8|1081
1653328800000|2022-05-23 18:00:00|10569.6|10567.6|10571.5|10569.5|10571.5|10569.5|10569.6|10567.6|1911
1653329100000|2022-05-23 18:05:00|10571.1|10569.1|10570.3|10568.3|10571.5|10569.5|10570.3|10568.3|4684
1653329400000|2022-05-23 18:10:00|10569.9|10567.9|10569.9|10567.9|10570.3|10568.3|10569.6|10567.6|2464
1653329700000|2022-05-23 18:15:00|10569.2|10567.2|10569.6|10567.6|10569.6|10567.6|10569.2|10567.2|1280
1653330000000|2022-05-23 18:20:00|10569.8|10567.8|10570.3|10568.3|10570.3|10568.3|10569.8|10567.8|1090
1653330300000|2022-05-23 18:25:00|10569.9|10567.9|10569.6|10567.6|10570.3|10568.3|10569.6|10567.6|997
1653330600000|2022-05-23 18:30:00|10569.9|10567.9|10570.3|10568.3|10570.3|10568.3|10569.9|10567.9|1100
1653330900000|2022-05-23 18:35:00|10570.7|10568.7|10570.3|10568.3|10570.7|10568.7|10570.3|10568.3|406
1653331200000|2022-05-23 18:40:00|10569.9|10567.9|10570.7|10568.7|10571.1|10569.1|10569.9|10567.9|5011
1653331500000|2022-05-23 18:45:00|10570.3|10568.3|10570.7|10568.7|10570.7|10568.7|10569.9|10567.9|2469
1653331800000|2022-05-23 18:50:00|10570.3|10568.3|10570.3|10568.3|10570.7|10568.7|10570.3|10568.3|1204
1653332100000|2022-05-23 18:55:00|10569.9|10567.9|10571.1|10569.1|10571.5|10569.5|10569.9|10567.9|2345
1653332400000|2022-05-23 19:00:00|10571.5|10569.5|10569.6|10567.6|10571.5|10569.5|10569.6|10567.6|2764
1653332700000|2022-05-23 19:05:00|10569.8|10567.8|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|1827
1653333000000|2022-05-23 19:10:00|10569.8|10567.8|10569.9|10567.9|10570.3|10568.3|10569.6|10567.6|482
1653333300000|2022-05-23 19:15:00|10569.8|10567.8|10569.6|10567.6|10569.9|10567.9|10569.6|10567.6|18506
1653333600000|2022-05-23 19:20:00|10569.9|10567.9|10570.3|10568.3|10570.3|10568.3|10569.6|10567.6|1747
1653333900000|2022-05-23 19:25:00|10569.9|10567.9|10569.6|10567.6|10570.3|10568.3|10569.6|10567.6|2303
1653334200000|2022-05-23 19:30:00|10569.9|10567.9|10569.9|10567.9|10569.9|10567.9|10569.9|10567.9|155
1653334500000|2022-05-23 19:35:00|10570.1|10568.1|10571.5|10569.5|10571.5|10569.5|10569.9|10567.9|1201
1653334800000|2022-05-23 19:40:00|10571.9|10569.9|10571.5|10569.5|10571.9|10569.9|10571.5|10569.5|1250
1653335100000|2022-05-23 19:45:00|10571.1|10569.1|10571.5|10569.5|10571.9|10569.9|10571.1|10569.1|625
1653335400000|2022-05-23 19:50:00|10571.9|10569.9|10571.5|10569.5|10571.9|10569.9|10571.1|10569.1|1045
1653335700000|2022-05-23 19:55:00|10571.9|10569.9|10570.7|10568.7|10571.9|10569.9|10570.7|10568.7|846
1653336000000|2022-05-23 20:00:00|10571.1|10569.1|10570.9|10568.9|10571.3|10569.3|10570.7|10568.7|2595
1653336300000|2022-05-23 20:05:00|10571.1|10569.1|10570.7|10568.7|10571.1|10569.1|10570.7|10568.7|7334
1653336600000|2022-05-23 20:10:00|||||||||986
1653336900000|2022-05-23 20:15:00|10570.3|10568.3|10570.7|10568.7|10570.7|10568.7|10570.3|10568.3|2050
1653337200000|2022-05-23 20:20:00|||||||||2688
1653337500000|2022-05-23 20:25:00|10570.5|10568.5|10570.3|10568.3|10570.7|10568.7|10570.3|10568.3|994
1653337800000|2022-05-23 20:30:00|10570.7|10568.7|10570.3|10568.3|10570.7|10568.7|10569.9|10567.9|786
1653338100000|2022-05-23 20:35:00|10569.9|10567.9|10569.9|10567.9|10570.3|10568.3|10569.9|10567.9|1112
1653338400000|2022-05-23 20:40:00|10570.3|10568.3|10570.3|10568.3|10570.3|10568.3|10569.9|10567.9|387
1653338700000|2022-05-23 20:45:00|10570.5|10568.5|10571.1|10569.1|10571.1|10569.1|10570.3|10568.3|2467
1653339000000|2022-05-23 20:50:00|10570.9|10568.9|10570.9|10568.9|10571.1|10569.1|10570.7|10568.7|2845
1653339300000|2022-05-23 20:55:00|10571.1|10569.1|10570.7|10568.7|10571.1|10569.1|10570.7|10568.7|1709
1653343200000|2022-05-23 22:00:00|10574|10572|10573.5|10571.5|10574.6|10572.6|10573.3|10571.3|7581
1653343500000|2022-05-23 22:05:00|10573.9|10571.9|10573.3|10571.3|10573.9|10571.9|10573.1|10571.1|207
1653343800000|2022-05-23 22:10:00|10573.5|10571.5|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|289
1653344100000|2022-05-23 22:15:00|10573.3|10571.3|10574|10572|10574|10572|10573.3|10571.3|205
1653344400000|2022-05-23 22:20:00|10574.2|10572.2|10574.6|10572.6|10574.6|10572.6|10573.9|10571.9|91
1653344700000|2022-05-23 22:25:00|10574.2|10572.2|10574.4|10572.4|10574.6|10572.6|10574.2|10572.2|47
1653345000000|2022-05-23 22:30:00|10574.6|10572.6|10573.9|10571.9|10574.6|10572.6|10573.9|10571.9|137
1653345300000|2022-05-23 22:35:00|10573.7|10571.7|10573.5|10571.5|10573.7|10571.7|10573.1|10571.1|122
1653345600000|2022-05-23 22:40:00|10573.9|10571.9|10574.2|10572.2|10574.2|10572.2|10573.9|10571.9|205
1653345900000|2022-05-23 22:45:00|10574|10572|10573.9|10571.9|10574.2|10572.2|10573.9|10571.9|35
1653346200000|2022-05-23 22:50:00|10573.7|10571.7|10573.9|10571.9|10573.9|10571.9|10573.5|10571.5|69
1653346500000|2022-05-23 22:55:00|||||||||70
1653346800000|2022-05-23 23:00:00|10573.7|10571.7|10574.2|10572.2|10574.2|10572.2|10573.5|10571.5|291
1653347100000|2022-05-23 23:05:00|10573.9|10571.9|10573.5|10571.5|10573.9|10571.9|10573.5|10571.5|147
1653347400000|2022-05-23 23:10:00|10573.9|10571.9|10573.9|10571.9|10573.9|10571.9|10573.9|10571.9|52
1653347700000|2022-05-23 23:15:00|10573.7|10571.7|10573.9|10571.9|10573.9|10571.9|10573.7|10571.7|45
1653348000000|2022-05-23 23:20:00|10574.2|10572.2|10574.6|10572.6|10574.6|10572.6|10574.2|10572.2|112
1653348300000|2022-05-23 23:25:00|10574.4|10572.4|10574.6|10572.6|10574.6|10572.6|10574.4|10572.4|67
1653348600000|2022-05-23 23:30:00|10575.4|10573.4|10574.2|10572.2|10575.4|10573.4|10574.2|10572.2|133
1653348900000|2022-05-23 23:35:00|10574|10572|10573.9|10571.9|10574.2|10572.2|10573.9|10571.9|82
1653349200000|2022-05-23 23:40:00|10573.5|10571.5|10573.1|10571.1|10573.9|10571.9|10573.1|10571.1|446
1653349500000|2022-05-23 23:45:00|10573.3|10571.3|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|180
1653349800000|2022-05-23 23:50:00|10573.3|10571.3|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|218
1653350100000|2022-05-23 23:55:00|10573.7|10571.7|10573.5|10571.5|10573.9|10571.9|10573.1|10571.1|44
1653350400000|2022-05-24 00:00:00|10573.9|10571.9|10574.6|10572.6|10575|10573|10573.5|10571.5|353
1653350700000|2022-05-24 00:05:00|10574.2|10572.2|10573.5|10571.5|10574.2|10572.2|10573.5|10571.5|195
1653351000000|2022-05-24 00:10:00|10573.9|10571.9|10573.9|10571.9|10573.9|10571.9|10573.5|10571.5|74
1653351300000|2022-05-24 00:15:00|10573.5|10571.5|10574.2|10572.2|10574.2|10572.2|10573.1|10571.1|183
1653351600000|2022-05-24 00:20:00|10574.4|10572.4|10574.8|10572.8|10575|10573|10574.2|10572.2|290
1653351900000|2022-05-24 00:25:00|10575|10573|10575|10573|10575|10573|10574.2|10572.2|1194
1653352200000|2022-05-24 00:30:00|10575.4|10573.4|10574.6|10572.6|10575.4|10573.4|10573.9|10571.9|279
1653352500000|2022-05-24 00:35:00|10575|10573|10575|10573|10575|10573|10575|10573|91
1653352800000|2022-05-24 00:40:00|10574.8|10572.8|10575|10573|10575.4|10573.4|10574.6|10572.6|507
1653353100000|2022-05-24 00:45:00|10575.4|10573.4|10574.6|10572.6|10575.4|10573.4|10574.6|10572.6|93
1653353400000|2022-05-24 00:50:00|10575|10573|10574.6|10572.6|10575|10573|10574.2|10572.2|238
1653353700000|2022-05-24 00:55:00|10575|10573|10575|10573|10575|10573|10574.6|10572.6|124
1653354000000|2022-05-24 01:00:00|10574.8|10572.8|10575|10573|10575|10573|10574.6|10572.6|43
1653354300000|2022-05-24 01:05:00|10574.8|10572.8|10574.6|10572.6|10575|10573|10574.6|10572.6|56
1653354600000|2022-05-24 01:10:00|10574.2|10572.2|10575|10573|10575.2|10573.2|10574.2|10572.2|609
1653354900000|2022-05-24 01:15:00|10574.8|10572.8|10573.5|10571.5|10575|10573|10573.5|10571.5|605
1653355200000|2022-05-24 01:20:00|10573.1|10571.1|10573.9|10571.9|10574.2|10572.2|10573.1|10571.1|467
1653355500000|2022-05-24 01:25:00|10574|10572|10572.7|10570.7|10574.2|10572.2|10572.7|10570.7|940
1653355800000|2022-05-24 01:30:00|10572.3|10570.3|10572.7|10570.7|10572.7|10570.7|10572.3|10570.3|373
1653356100000|2022-05-24 01:35:00|10573.1|10571.1|10572.3|10570.3|10573.1|10571.1|10572.3|10570.3|1386
1653356400000|2022-05-24 01:40:00|10571.9|10569.9|10571.5|10569.5|10572.3|10570.3|10571.5|10569.5|502
1653356700000|2022-05-24 01:45:00|10571.3|10569.3|10571.5|10569.5|10571.5|10569.5|10570.3|10568.3|677
1653357000000|2022-05-24 01:50:00|10571.9|10569.9|10571.1|10569.1|10571.9|10569.9|10570.3|10568.3|445
1653357300000|2022-05-24 01:55:00|10570.7|10568.7|10571.5|10569.5|10571.5|10569.5|10570.7|10568.7|188
1653357600000|2022-05-24 02:00:00|10571.9|10569.9|10572.3|10570.3|10572.3|10570.3|10571.9|10569.9|362
1653357900000|2022-05-24 02:05:00|10571.9|10569.9|10571.9|10569.9|10572.3|10570.3|10571.9|10569.9|612
1653358200000|2022-05-24 02:10:00|10572.3|10570.3|10572.3|10570.3|10572.3|10570.3|10571.9|10569.9|35
1653358500000|2022-05-24 02:15:00|10572.1|10570.1|10573.1|10571.1|10573.1|10571.1|10572.1|10570.1|142
1653358800000|2022-05-24 02:20:00|10573.5|10571.5|10573.1|10571.1|10573.5|10571.5|10573.1|10571.1|85
1653359100000|2022-05-24 02:25:00|||||||||11
1653359400000|2022-05-24 02:30:00|10572.7|10570.7|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|241
1653359700000|2022-05-24 02:35:00|10573.3|10571.3|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|291
1653360000000|2022-05-24 02:40:00|10572.9|10570.9|10572.3|10570.3|10573.1|10571.1|10572.3|10570.3|198
1653360300000|2022-05-24 02:45:00|10572.5|10570.5|10573.1|10571.1|10573.1|10571.1|10572.5|10570.5|111
1653360600000|2022-05-24 02:50:00|10573.3|10571.3|10573.1|10571.1|10573.3|10571.3|10573.1|10571.1|147
1653360900000|2022-05-24 02:55:00|10572.9|10570.9|10572.7|10570.7|10572.9|10570.9|10572.7|10570.7|46
1653361200000|2022-05-24 03:00:00|10573.1|10571.1|10573.1|10571.1|10573.1|10571.1|10572.7|10570.7|117
1653361500000|2022-05-24 03:05:00|10573.3|10571.3|10573.5|10571.5|10573.5|10571.5|10573.3|10571.3|44
1653361800000|2022-05-24 03:10:00|10573.9|10571.9|10573.5|10571.5|10573.9|10571.9|10573.5|10571.5|106
1653362100000|2022-05-24 03:15:00|||||||||291
1653362400000|2022-05-24 03:20:00|10573.3|10571.3|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|295
1653362700000|2022-05-24 03:25:00|10573.1|10571.1|10573.1|10571.1|10573.1|10571.1|10573.1|10571.1|52
1653363000000|2022-05-24 03:30:00|10572.9|10570.9|10573.1|10571.1|10573.1|10571.1|10572.9|10570.9|150
1653363300000|2022-05-24 03:35:00|10572.9|10570.9|10573.1|10571.1|10573.1|10571.1|10572.7|10570.7|142
1653363600000|2022-05-24 03:40:00|10573.3|10571.3|10573.3|10571.3|10573.3|10571.3|10573.3|10571.3|35
1653363900000|2022-05-24 03:45:00|10573.1|10571.1|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|29
1653364200000|2022-05-24 03:50:00|10573.3|10571.3|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|77
1653364500000|2022-05-24 03:55:00|10573.3|10571.3|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|19
1653364800000|2022-05-24 04:00:00|10573.7|10571.7|10573.9|10571.9|10573.9|10571.9|10573.5|10571.5|209
1653365100000|2022-05-24 04:05:00|10573.7|10571.7|10573.5|10571.5|10573.7|10571.7|10573.5|10571.5|82
1653365400000|2022-05-24 04:10:00|10573.7|10571.7|10573.9|10571.9|10573.9|10571.9|10573.5|10571.5|21
1653365700000|2022-05-24 04:15:00|10573.5|10571.5|10574.2|10572.2|10574.2|10572.2|10573.5|10571.5|52
1653366000000|2022-05-24 04:20:00|10574|10572|10574|10572|10574.2|10572.2|10573.9|10571.9|42
1653366300000|2022-05-24 04:25:00|10573.9|10571.9|10573.5|10571.5|10573.9|10571.9|10573.5|10571.5|63
1653366600000|2022-05-24 04:30:00|10573.1|10571.1|10573.5|10571.5|10573.5|10571.5|10573.1|10571.1|214
1653366900000|2022-05-24 04:35:00|10573.1|10571.1|10573.3|10571.3|10573.5|10571.5|10573.1|10571.1|48
1653367200000|2022-05-24 04:40:00|10573.1|10571.1|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|70
1653367500000|2022-05-24 04:45:00|10572.7|10570.7|10572.7|10570.7|10572.7|10570.7|10572.3|10570.3|79
1653367800000|2022-05-24 04:50:00|10573.1|10571.1|10573.1|10571.1|10573.1|10571.1|10572.7|10570.7|464
1653368100000|2022-05-24 04:55:00|10573.9|10571.9|10573.9|10571.9|10574.2|10572.2|10573.7|10571.7|328
1653368400000|2022-05-24 05:00:00|10573.5|10571.5|10573.5|10571.5|10573.9|10571.9|10572.7|10570.7|504
1653368700000|2022-05-24 05:05:00|||||||||13
1653369000000|2022-05-24 05:10:00|10573.1|10571.1|10573.9|10571.9|10573.9|10571.9|10573.1|10571.1|250
1653369300000|2022-05-24 05:15:00|10574.2|10572.2|10573.9|10571.9|10574.2|10572.2|10573.9|10571.9|46
1653369600000|2022-05-24 05:20:00|10574|10572|10573.9|10571.9|10574.2|10572.2|10573.9|10571.9|62
1653369900000|2022-05-24 05:25:00|10574|10572|10574.2|10572.2|10574.2|10572.2|10573.9|10571.9|66
1653370200000|2022-05-24 05:30:00|10574.6|10572.6|10573.9|10571.9|10574.6|10572.6|10573.9|10571.9|266
1653370500000|2022-05-24 05:35:00|10574|10572|10574.2|10572.2|10574.2|10572.2|10573.9|10571.9|98
1653370800000|2022-05-24 05:40:00|10573.9|10571.9|10574.6|10572.6|10574.6|10572.6|10573.9|10571.9|129
1653371100000|2022-05-24 05:45:00|10574.8|10572.8|10574.6|10572.6|10574.8|10572.8|10574.6|10572.6|87
1653371400000|2022-05-24 05:50:00|10575|10573|10574.6|10572.6|10575.4|10573.4|10574.6|10572.6|327
1653371700000|2022-05-24 05:55:00|10575|10573|10575|10573|10575|10573|10574.6|10572.6|342
1653372000000|2022-05-24 06:00:00|10574.8|10572.8|10575|10573|10575|10573|10574.6|10572.6|349
1653372300000|2022-05-24 06:05:00|10574.8|10572.8|10574.6|10572.6|10575.4|10573.4|10574.6|10572.6|531
1653372600000|2022-05-24 06:10:00|10574.2|10572.2|10574.2|10572.2|10575|10573|10574.2|10572.2|3564
1653372900000|2022-05-24 06:15:00|10573.9|10571.9|10574.6|10572.6|10574.6|10572.6|10573.9|10571.9|142
1653373200000|2022-05-24 06:20:00|10574.2|10572.2|10573.1|10571.1|10574.6|10572.6|10573.1|10571.1|2920
1653373500000|2022-05-24 06:25:00|10573.5|10571.5|10573.9|10571.9|10574.2|10572.2|10573.5|10571.5|294
1653373800000|2022-05-24 06:30:00|10573.7|10571.7|10573.5|10571.5|10573.9|10571.9|10573.1|10571.1|557
1653374100000|2022-05-24 06:35:00|10573.1|10571.1|10575|10573|10575|10573|10573.1|10571.1|1655
1653374400000|2022-05-24 06:40:00|10574.6|10572.6|10575.4|10573.4|10575.4|10573.4|10574.6|10572.6|372
1653374700000|2022-05-24 06:45:00|10575.8|10573.8|10576.8|10574.8|10577|10575|10575.8|10573.8|6307
1653375000000|2022-05-24 06:50:00|10577|10575|10575.6|10573.6|10577|10575|10575.4|10573.4|631
1653375300000|2022-05-24 06:55:00|10575.8|10573.8|10575.4|10573.4|10575.8|10573.8|10574.2|10572.2|3675
1653375600000|2022-05-24 07:00:00|10575|10573|10574.6|10572.6|10575.4|10573.4|10574.2|10572.2|3024
1653375900000|2022-05-24 07:05:00|10574.8|10572.8|10577.4|10575.4|10577.4|10575.4|10574.6|10572.6|2723
1653376200000|2022-05-24 07:10:00|10577.8|10575.8|10578.5|10576.5|10578.5|10576.5|10577.4|10575.4|3700
1653376500000|2022-05-24 07:15:00|10578.1|10576.1|10579.3|10577.3|10579.7|10577.7|10577.8|10575.8|2352
1653376800000|2022-05-24 07:20:00|10579.5|10577.5|10578.1|10576.1|10579.7|10577.7|10578.1|10576.1|868
1653377100000|2022-05-24 07:25:00|10578|10576|10577.8|10575.8|10578.9|10576.9|10577.8|10575.8|1445
1653377400000|2022-05-24 07:30:00|10577.6|10575.6|10577.4|10575.4|10577.8|10575.8|10577|10575|367
1653377700000|2022-05-24 07:35:00|10577|10575|10577.4|10575.4|10578.1|10576.1|10577|10575|6136
1653378000000|2022-05-24 07:40:00|10577|10575|10577.8|10575.8|10578.1|10576.1|10577|10575|646
1653378300000|2022-05-24 07:45:00|10578|10576|10578.1|10576.1|10578.1|10576.1|10577.4|10575.4|272
1653378600000|2022-05-24 07:50:00|10577.8|10575.8|10578.5|10576.5|10578.9|10576.9|10577.8|10575.8|1164
1653378900000|2022-05-24 07:55:00|10578.9|10576.9|10578.9|10576.9|10579.7|10577.7|10578.5|10576.5|5820
1653379200000|2022-05-24 08:00:00|10579.3|10577.3|10578.9|10576.9|10579.3|10577.3|10578.9|10576.9|785
1653379500000|2022-05-24 08:05:00|10579.1|10577.1|10578.9|10576.9|10579.3|10577.3|10578.5|10576.5|1046
1653379800000|2022-05-24 08:10:00|10578.7|10576.7|10578.9|10576.9|10578.9|10576.9|10578.1|10576.1|527
1653380100000|2022-05-24 08:15:00|10578.7|10576.7|10578.5|10576.5|10578.7|10576.7|10578.1|10576.1|271
1653380400000|2022-05-24 08:20:00|10578.1|10576.1|10578.1|10576.1|10578.9|10576.9|10578.1|10576.1|12206
1653380700000|2022-05-24 08:25:00|10577.8|10575.8|10578.1|10576.1|10578.1|10576.1|10577.8|10575.8|1116
1653381000000|2022-05-24 08:30:00|10578.5|10576.5|10578.9|10576.9|10579.3|10577.3|10578.5|10576.5|1208
1653381300000|2022-05-24 08:35:00|10579.1|10577.1|10580.9|10578.9|10581.3|10579.3|10578.9|10576.9|2601
1653381600000|2022-05-24 08:40:00|10581.1|10579.1|10580.5|10578.5|10581.3|10579.3|10580.1|10578.1|2386
1653381900000|2022-05-24 08:45:00|10580.3|10578.3|10580.5|10578.5|10580.9|10578.9|10580.1|10578.1|564
1653382200000|2022-05-24 08:50:00|10580.7|10578.7|10581.3|10579.3|10581.3|10579.3|10580.5|10578.5|642
1653382500000|2022-05-24 08:55:00|10581.1|10579.1|10580.5|10578.5|10581.3|10579.3|10580.5|10578.5|637
1653382800000|2022-05-24 09:00:00|10580.7|10578.7|10580.9|10578.9|10580.9|10578.9|10580.5|10578.5|2477
1653383100000|2022-05-24 09:05:00|10581.1|10579.1|10580.9|10578.9|10581.3|10579.3|10580.7|10578.7|621
1653383400000|2022-05-24 09:10:00|10580.5|10578.5|10580.5|10578.5|10580.9|10578.9|10580.5|10578.5|937
1653383700000|2022-05-24 09:15:00|10580.3|10578.3|10580.1|10578.1|10580.3|10578.3|10580.1|10578.1|5397
1653384000000|2022-05-24 09:20:00|10580.3|10578.3|10580.5|10578.5|10580.5|10578.5|10580.1|10578.1|1179
1653384300000|2022-05-24 09:25:00|10580.9|10578.9|10580.3|10578.3|10580.9|10578.9|10580.1|10578.1|909
1653384600000|2022-05-24 09:30:00|10580.1|10578.1|10580.5|10578.5|10580.5|10578.5|10580.1|10578.1|1492
1653384900000|2022-05-24 09:35:00|10580.1|10578.1|10580.1|10578.1|10580.1|10578.1|10580.1|10578.1|706
1653385200000|2022-05-24 09:40:00|10580.5|10578.5|10580.1|10578.1|10580.5|10578.5|10580.1|10578.1|4818
1653385500000|2022-05-24 09:45:00|10579.7|10577.7|10579.3|10577.3|10579.7|10577.7|10579.3|10577.3|446
1653385800000|2022-05-24 09:50:00|10579.5|10577.5|10579.7|10577.7|10580.1|10578.1|10579.3|10577.3|2811
1653386100000|2022-05-24 09:55:00|10579.3|10577.3|10579.7|10577.7|10579.7|10577.7|10579.3|10577.3|233
1653386400000|2022-05-24 10:00:00|10579.9|10577.9|10579.3|10577.3|10580.1|10578.1|10579.3|10577.3|412
1653386700000|2022-05-24 10:05:00|10579.7|10577.7|10578.9|10576.9|10579.7|10577.7|10578.9|10576.9|439
1653387000000|2022-05-24 10:10:00|10579.1|10577.1|10578.9|10576.9|10579.5|10577.5|10578.9|10576.9|1228
1653387300000|2022-05-24 10:15:00|10578.5|10576.5|10579.3|10577.3|10579.3|10577.3|10578.5|10576.5|413
1653387600000|2022-05-24 10:20:00|10578.9|10576.9|10578.5|10576.5|10578.9|10576.9|10578.5|10576.5|2202
1653387900000|2022-05-24 10:25:00|10578.7|10576.7|10578.5|10576.5|10578.9|10576.9|10578.5|10576.5|256
1653388200000|2022-05-24 10:30:00|||||||||978
1653388500000|2022-05-24 10:35:00|10578.1|10576.1|10578.5|10576.5|10578.5|10576.5|10578.1|10576.1|611
1653388800000|2022-05-24 10:40:00|10578.1|10576.1|10577.8|10575.8|10578.5|10576.5|10577.8|10575.8|243
1653389100000|2022-05-24 10:45:00|10578|10576|10578.9|10576.9|10578.9|10576.9|10577.8|10575.8|1021
1653389400000|2022-05-24 10:50:00|10578.7|10576.7|10578.5|10576.5|10578.9|10576.9|10577.8|10575.8|4875
1653389700000|2022-05-24 10:55:00|10578.1|10576.1|10578.5|10576.5|10578.5|10576.5|10578.1|10576.1|504
1653390000000|2022-05-24 11:00:00|10578.3|10576.3|10577.8|10575.8|10578.5|10576.5|10577.8|10575.8|328
1653390300000|2022-05-24 11:05:00|10578.1|10576.1|10578.1|10576.1|10578.1|10576.1|10578.1|10576.1|1135
1653390600000|2022-05-24 11:10:00|10578.5|10576.5|10578.1|10576.1|10578.5|10576.5|10577.8|10575.8|512
1653390900000|2022-05-24 11:15:00|10578.3|10576.3|10578.1|10576.1|10578.5|10576.5|10578.1|10576.1|617
1653391200000|2022-05-24 11:20:00|10577.8|10575.8|10577.8|10575.8|10578.1|10576.1|10577.4|10575.4|1095
1653391500000|2022-05-24 11:25:00|10578.1|10576.1|10577.8|10575.8|10578.1|10576.1|10577.8|10575.8|11571
1653391800000|2022-05-24 11:30:00|10577.6|10575.6|10577.8|10575.8|10578.1|10576.1|10577.4|10575.4|6209
1653392100000|2022-05-24 11:35:00|10578.1|10576.1|10577.8|10575.8|10578.9|10576.9|10576.6|10574.6|4594
1653392400000|2022-05-24 11:40:00|10578|10576|10578.1|10576.1|10578.5|10576.5|10577.4|10575.4|1254
1653392700000|2022-05-24 11:45:00|10577.8|10575.8|10577.4|10575.4|10578.1|10576.1|10577|10575|2751
1653393000000|2022-05-24 11:50:00|10577.6|10575.6|10578.5|10576.5|10578.5|10576.5|10577.4|10575.4|1255
1653393300000|2022-05-24 11:55:00|10578.1|10576.1|10578.1|10576.1|10578.5|10576.5|10577.6|10575.6|1113
1653393600000|2022-05-24 12:00:00|10578.5|10576.5|10578.9|10576.9|10579.3|10577.3|10578.1|10576.1|3910
1653393900000|2022-05-24 12:05:00|10578.5|10576.5|10578.5|10576.5|10578.9|10576.9|10577.8|10575.8|25998
1653394200000|2022-05-24 12:10:00|10578.3|10576.3|10577.8|10575.8|10578.5|10576.5|10577.4|10575.4|4014
1653394500000|2022-05-24 12:15:00|10578|10576|10577.4|10575.4|10578.5|10576.5|10577.4|10575.4|4240
1653394800000|2022-05-24 12:20:00|10577|10575|10577.8|10575.8|10577.8|10575.8|10576.2|10574.2|28272
1653395100000|2022-05-24 12:25:00|10578.1|10576.1|10577.4|10575.4|10578.1|10576.1|10576.6|10574.6|8640
1653395400000|2022-05-24 12:30:00|10577|10575|10577.8|10575.8|10577.8|10575.8|10577|10575|1930
1653395700000|2022-05-24 12:35:00|10577.4|10575.4|10577.4|10575.4|10577.8|10575.8|10577.4|10575.4|1544
1653396000000|2022-05-24 12:40:00|10577.6|10575.6|10576.6|10574.6|10577.8|10575.8|10576.6|10574.6|16468
1653396300000|2022-05-24 12:45:00|10576.8|10574.8|10578.1|10576.1|10578.1|10576.1|10576.2|10574.2|14118
1653396600000|2022-05-24 12:50:00|10578|10576|10578.5|10576.5|10578.5|10576.5|10577.4|10575.4|8662
1653396900000|2022-05-24 12:55:00|10578.1|10576.1|10579.7|10577.7|10580.1|10578.1|10578.1|10576.1|6492
1653397200000|2022-05-24 13:00:00|10580.1|10578.1|10580.1|10578.1|10580.9|10578.9|10580.1|10578.1|6552
1653397500000|2022-05-24 13:05:00|10579.7|10577.7|10580.9|10578.9|10580.9|10578.9|10579.3|10577.3|2161
1653397800000|2022-05-24 13:10:00|10581.1|10579.1|10580.5|10578.5|10581.7|10579.7|10580.1|10578.1|2881
1653398100000|2022-05-24 13:15:00|10580.9|10578.9|10580.9|10578.9|10580.9|10578.9|10580.5|10578.5|4795
1653398400000|2022-05-24 13:20:00|10580.5|10578.5|10580.5|10578.5|10581.3|10579.3|10580.5|10578.5|3517
1653398700000|2022-05-24 13:25:00|10580.7|10578.7|10580.9|10578.9|10581.7|10579.7|10580.5|10578.5|4001
1653399000000|2022-05-24 13:30:00|10581.3|10579.3|10582.8|10580.8|10583.2|10581.2|10581.3|10579.3|5551
1653399300000|2022-05-24 13:35:00|10582.4|10580.4|10584.8|10582.8|10585.2|10583.2|10582.1|10580.1|11217
1653399600000|2022-05-24 13:40:00|10584.4|10582.4|10585.2|10583.2|10585.6|10583.6|10584.4|10582.4|6074
1653399900000|2022-05-24 13:45:00|10585.6|10583.6|10589.1|10587.1|10589.5|10587.5|10584.8|10582.8|26318
1653400200000|2022-05-24 13:50:00|10588.7|10586.7|10589.1|10587.1|10589.1|10587.1|10587.5|10585.5|22603
1653400500000|2022-05-24 13:55:00|10588.7|10586.7|10589.1|10587.1|10589.1|10587.1|10587.5|10585.5|14376
1653400800000|2022-05-24 14:00:00|10589.5|10587.5|10598.5|10596.5|10598.9|10596.9|10589.5|10587.5|16019
1653401100000|2022-05-24 14:05:00|10598.7|10596.7|10600.8|10598.8|10603.1|10601.1|10597.3|10595.3|13695
1653401400000|2022-05-24 14:10:00|10600.4|10598.4|10600.6|10598.6|10600.8|10598.8|10599.2|10597.2|46104
1653401700000|2022-05-24 14:15:00|10600.8|10598.8|10599.6|10597.6|10600.8|10598.8|10598.1|10596.1|14072
1653402000000|2022-05-24 14:20:00|10599.2|10597.2|10598.9|10596.9|10600.4|10598.4|10598.5|10596.5|13065
1653402300000|2022-05-24 14:25:00|10598.5|10596.5|10598.1|10596.1|10599.2|10597.2|10596.9|10594.9|9154
1653402600000|2022-05-24 14:30:00|10598.5|10596.5|10598.7|10596.7|10599.6|10597.6|10598.1|10596.1|9716
1653402900000|2022-05-24 14:35:00|10598.9|10596.9|10597.7|10595.7|10598.9|10596.9|10597.7|10595.7|1959
1653403200000|2022-05-24 14:40:00|10597.3|10595.3|10596.9|10594.9|10597.7|10595.7|10596.1|10594.1|4872
1653403500000|2022-05-24 14:45:00|10596.7|10594.7|10598.5|10596.5|10598.5|10596.5|10596.1|10594.1|4180
1653403800000|2022-05-24 14:50:00|10598.9|10596.9|10598.5|10596.5|10599.2|10597.2|10598.5|10596.5|9173
1653404100000|2022-05-24 14:55:00|10598.7|10596.7|10598.5|10596.5|10599.2|10597.2|10598.1|10596.1|30694
1653404400000|2022-05-24 15:00:00|10598.3|10596.3|10597.7|10595.7|10598.5|10596.5|10596.5|10594.5|10559
1653404700000|2022-05-24 15:05:00|10597.3|10595.3|10598.9|10596.9|10599.2|10597.2|10597.3|10595.3|25265
1653405000000|2022-05-24 15:10:00|10598.5|10596.5|10598.9|10596.9|10599.2|10597.2|10597.7|10595.7|4929
1653405300000|2022-05-24 15:15:00|10599.6|10597.6|10598.9|10596.9|10600|10598|10597.7|10595.7|44660
1653405600000|2022-05-24 15:20:00|10598.5|10596.5|10597.7|10595.7|10598.5|10596.5|10597.3|10595.3|30968
1653405900000|2022-05-24 15:25:00|10597.3|10595.3|10597.9|10595.9|10599.2|10597.2|10597.3|10595.3|41848
1653406200000|2022-05-24 15:30:00|10598.1|10596.1|10599.2|10597.2|10599.6|10597.6|10597.7|10595.7|8381
1653406500000|2022-05-24 15:35:00|10599.4|10597.4|10598.9|10596.9|10599.6|10597.6|10598.1|10596.1|8623
1653406800000|2022-05-24 15:40:00|10599|10597|10599.2|10597.2|10600|10598|10598.9|10596.9|7404
1653407100000|2022-05-24 15:45:00|10599|10597|10596.1|10594.1|10599|10597|10596.1|10594.1|16826
1653407400000|2022-05-24 15:50:00|10596.3|10594.3|10597.5|10595.5|10597.5|10595.5|10596.1|10594.1|23310
1653407700000|2022-05-24 15:55:00|10597.3|10595.3|10596.5|10594.5|10597.7|10595.7|10596.1|10594.1|4645
1653408000000|2022-05-24 16:00:00|10596.9|10594.9|10596.1|10594.1|10596.9|10594.9|10596.1|10594.1|15422
1653408300000|2022-05-24 16:05:00|10595.7|10593.7|10595.3|10593.3|10596.1|10594.1|10595.3|10593.3|4258
1653408600000|2022-05-24 16:10:00|10595.1|10593.1|10595.5|10593.5|10596.1|10594.1|10594.9|10592.9|4591
1653408900000|2022-05-24 16:15:00|10595.7|10593.7|10594.2|10592.2|10595.7|10593.7|10594.2|10592.2|5669
1653409200000|2022-05-24 16:20:00|10594.6|10592.6|10596.1|10594.1|10596.1|10594.1|10594.6|10592.6|5136
1653409500000|2022-05-24 16:25:00|10596.3|10594.3|10596.9|10594.9|10596.9|10594.9|10596.1|10594.1|5700
1653409800000|2022-05-24 16:30:00|10597.3|10595.3|10597.7|10595.7|10597.7|10595.7|10596.9|10594.9|8031
1653410100000|2022-05-24 16:35:00|10598.1|10596.1|10598.9|10596.9|10599.2|10597.2|10597.7|10595.7|6803
1653410400000|2022-05-24 16:40:00|10599.2|10597.2|10599.2|10597.2|10599.2|10597.2|10598.5|10596.5|27289
1653410700000|2022-05-24 16:45:00|10599.6|10597.6|10599.6|10597.6|10600|10598|10599|10597|14697
1653411000000|2022-05-24 16:50:00|10599.4|10597.4|10598.5|10596.5|10599.6|10597.6|10598.5|10596.5|6897
1653411300000|2022-05-24 16:55:00|10598.1|10596.1|10597.3|10595.3|10598.1|10596.1|10596.9|10594.9|22150
1653411600000|2022-05-24 17:00:00|10596.9|10594.9|10597.7|10595.7|10598.9|10596.9|10596.3|10594.3|7963
1653411900000|2022-05-24 17:05:00|10598.1|10596.1|10598.5|10596.5|10598.9|10596.9|10597.7|10595.7|4872
1653412200000|2022-05-24 17:10:00|10598.7|10596.7|10598.5|10596.5|10599.2|10597.2|10597.7|10595.7|12350
1653412500000|2022-05-24 17:15:00|10598.9|10596.9|10598.5|10596.5|10599.2|10597.2|10598.5|10596.5|5631
1653412800000|2022-05-24 17:20:00|10598.9|10596.9|10598.9|10596.9|10599.2|10597.2|10598.5|10596.5|4487
1653413100000|2022-05-24 17:25:00|10598.5|10596.5|10598.5|10596.5|10598.9|10596.9|10598.1|10596.1|5693
1653413400000|2022-05-24 17:30:00|10598.7|10596.7|10599.2|10597.2|10599.6|10597.6|10598.7|10596.7|4125
1653413700000|2022-05-24 17:35:00|10599|10597|10598.5|10596.5|10599.2|10597.2|10598.5|10596.5|25537
1653414000000|2022-05-24 17:40:00|10598.1|10596.1|10597.7|10595.7|10598.5|10596.5|10597.7|10595.7|5934
1653414300000|2022-05-24 17:45:00|10597.5|10595.5|10598.5|10596.5|10598.9|10596.9|10597.3|10595.3|4797
1653414600000|2022-05-24 17:50:00|10598.7|10596.7|10598.1|10596.1|10599.2|10597.2|10598.1|10596.1|5144
1653414900000|2022-05-24 17:55:00|10598.5|10596.5|10598.9|10596.9|10599.2|10597.2|10598.5|10596.5|3932
1653415200000|2022-05-24 18:00:00|10599|10597|10599.6|10597.6|10600|10598|10598.9|10596.9|5098
1653415500000|2022-05-24 18:05:00|10600|10598|10599.6|10597.6|10600.4|10598.4|10599.6|10597.6|5237
1653415800000|2022-05-24 18:10:00|10599.2|10597.2|10598.9|10596.9|10599.6|10597.6|10598.5|10596.5|5356
1653416100000|2022-05-24 18:15:00|10598.5|10596.5|10599.2|10597.2|10599.2|10597.2|10598.5|10596.5|7179
1653416400000|2022-05-24 18:20:00|10598.9|10596.9|10599.2|10597.2|10599.2|10597.2|10598.5|10596.5|7622
1653416700000|2022-05-24 18:25:00|10599|10597|10599.2|10597.2|10599.2|10597.2|10598.5|10596.5|4081
1653417000000|2022-05-24 18:30:00|10599|10597|10598.9|10596.9|10599.2|10597.2|10598.9|10596.9|3552
1653417300000|2022-05-24 18:35:00|10599.2|10597.2|10597.3|10595.3|10599.2|10597.2|10597.3|10595.3|4804
1653417600000|2022-05-24 18:40:00|10597.7|10595.7|10598.5|10596.5|10598.5|10596.5|10597.7|10595.7|4638
1653417900000|2022-05-24 18:45:00|10598.9|10596.9|10599|10597|10599.2|10597.2|10598.5|10596.5|4798
1653418200000|2022-05-24 18:50:00|10598.9|10596.9|10598.9|10596.9|10599.2|10597.2|10598.5|10596.5|6251
1653418500000|2022-05-24 18:55:00|10598.5|10596.5|10598.1|10596.1|10598.9|10596.9|10597.7|10595.7|5528
1653418800000|2022-05-24 19:00:00|10598.5|10596.5|10597.7|10595.7|10598.5|10596.5|10597.7|10595.7|4541
1653419100000|2022-05-24 19:05:00|10597.3|10595.3|10598.1|10596.1|10598.1|10596.1|10596.9|10594.9|5358
1653419400000|2022-05-24 19:10:00|10597.7|10595.7|10598.1|10596.1|10598.5|10596.5|10597.7|10595.7|5865
1653419700000|2022-05-24 19:15:00|10597.7|10595.7|10598.5|10596.5|10598.5|10596.5|10597.7|10595.7|3650
1653420000000|2022-05-24 19:20:00|10598.9|10596.9|10598.7|10596.7|10598.9|10596.9|10598.1|10596.1|6759
1653420300000|2022-05-24 19:25:00|10598.9|10596.9|10597.7|10595.7|10598.9|10596.9|10597.3|10595.3|10407
1653420600000|2022-05-24 19:30:00|10597.3|10595.3|10597.7|10595.7|10597.7|10595.7|10596.9|10594.9|22007
1653420900000|2022-05-24 19:35:00|10597.3|10595.3|10597.3|10595.3|10598.1|10596.1|10596.9|10594.9|21970
1653421200000|2022-05-24 19:40:00|10596.9|10594.9|10597.3|10595.3|10597.3|10595.3|10596.5|10594.5|3944
1653421500000|2022-05-24 19:45:00|10597.7|10595.7|10597.7|10595.7|10597.7|10595.7|10597.3|10595.3|3779
1653421800000|2022-05-24 19:50:00|10597.3|10595.3|10598.1|10596.1|10598.1|10596.1|10597.3|10595.3|3664
1653422100000|2022-05-24 19:55:00|10598.5|10596.5|10597.7|10595.7|10598.5|10596.5|10597.3|10595.3|5594
1653422400000|2022-05-24 20:00:00|10598.1|10596.1|10597.3|10595.3|10598.1|10596.1|10597.3|10595.3|1346
1653422700000|2022-05-24 20:05:00|10596.9|10594.9|10597.7|10595.7|10598.1|10596.1|10596.9|10594.9|1666
1653423000000|2022-05-24 20:10:00|10597.3|10595.3|10597.3|10595.3|10597.3|10595.3|10597.3|10595.3|729
1653423300000|2022-05-24 20:15:00|10597.7|10595.7|10597.7|10595.7|10597.7|10595.7|10597.3|10595.3|1241
1653423600000|2022-05-24 20:20:00|10598.1|10596.1|10598.9|10596.9|10598.9|10596.9|10597.7|10595.7|676
1653423900000|2022-05-24 20:25:00|10599|10597|10599.2|10597.2|10599.2|10597.2|10599|10597|4043
1653424200000|2022-05-24 20:30:00|10599.4|10597.4|10599.6|10597.6|10599.6|10597.6|10599.2|10597.2|2847
1653424500000|2022-05-24 20:35:00|10599.4|10597.4|10598.9|10596.9|10599.6|10597.6|10598.9|10596.9|729
1653424800000|2022-05-24 20:40:00|10599|10597|10598.9|10596.9|10599|10597|10598.5|10596.5|610
1653425100000|2022-05-24 20:45:00|10599|10597|10598.1|10596.1|10599.2|10597.2|10598.1|10596.1|6228
1653425400000|2022-05-24 20:50:00|10597.7|10595.7|10597.9|10595.9|10597.9|10595.9|10597.3|10595.3|1640
1653425700000|2022-05-24 20:55:00|10597.7|10595.7|10598.1|10596.1|10598.5|10596.5|10597.7|10595.7|2531
1653429600000|2022-05-24 22:00:00|10596.5|10594.5|10597.1|10595.1|10598.1|10596.1|10596.1|10594.1|3087
1653429900000|2022-05-24 22:05:00|10597.3|10595.3|10596.1|10594.1|10597.3|10595.3|10596.1|10594.1|175
1653430200000|2022-05-24 22:10:00|10596.5|10594.5|10596.5|10594.5|10596.5|10594.5|10596.1|10594.1|55
1653430500000|2022-05-24 22:15:00|10596.7|10594.7|10596.5|10594.5|10596.9|10594.9|10596.5|10594.5|57
1653430800000|2022-05-24 22:20:00|10596.7|10594.7|10596.5|10594.5|10596.7|10594.7|10596.5|10594.5|48
1653431100000|2022-05-24 22:25:00|10596.1|10594.1|10596.1|10594.1|10596.1|10594.1|10596.1|10594.1|368
1653431400000|2022-05-24 22:30:00|10595.9|10593.9|10596.1|10594.1|10596.1|10594.1|10595.7|10593.7|175
1653431700000|2022-05-24 22:35:00|10595.7|10593.7|10596.1|10594.1|10596.1|10594.1|10595.7|10593.7|27
1653432000000|2022-05-24 22:40:00|||||||||50
1653432300000|2022-05-24 22:45:00|10596.5|10594.5|10597.3|10595.3|10597.3|10595.3|10596.3|10594.3|311
1653432600000|2022-05-24 22:50:00|10597.1|10595.1|10597.3|10595.3|10597.3|10595.3|10597.1|10595.1|21
1653432900000|2022-05-24 22:55:00|10597.7|10595.7|10597.3|10595.3|10597.7|10595.7|10597.1|10595.1|242
1653433200000|2022-05-24 23:00:00|10596.5|10594.5|10596.5|10594.5|10596.5|10594.5|10596.5|10594.5|125
1653433500000|2022-05-24 23:05:00|10596.3|10594.3|10596.3|10594.3|10596.5|10594.5|10596.1|10594.1|86
1653433800000|2022-05-24 23:10:00|10596.1|10594.1|10596.3|10594.3|10596.3|10594.3|10596.1|10594.1|27
1653434100000|2022-05-24 23:15:00|10596.5|10594.5|10596.9|10594.9|10596.9|10594.9|10596.5|10594.5|172
1653434400000|2022-05-24 23:20:00|10596.5|10594.5|10597.7|10595.7|10597.7|10595.7|10596.5|10594.5|260
1653434700000|2022-05-24 23:25:00|10597.9|10595.9|10597.3|10595.3|10598.5|10596.5|10597.3|10595.3|427
1653435000000|2022-05-24 23:30:00|10597.1|10595.1|10597.3|10595.3|10597.7|10595.7|10597.1|10595.1|64
1653435300000|2022-05-24 23:35:00|10597.5|10595.5|10597.7|10595.7|10597.7|10595.7|10597.3|10595.3|125
1653435600000|2022-05-24 23:40:00|10597.5|10595.5|10597.3|10595.3|10597.5|10595.5|10597.3|10595.3|19
1653435900000|2022-05-24 23:45:00|10597.7|10595.7|10597.7|10595.7|10597.7|10595.7|10597.3|10595.3|123
1653436200000|2022-05-24 23:50:00|10598.1|10596.1|10598.5|10596.5|10598.5|10596.5|10598.1|10596.1|503
1653436500000|2022-05-24 23:55:00|10598.7|10596.7|10598.9|10596.9|10598.9|10596.9|10598.1|10596.1|437
1653436800000|2022-05-25 00:00:00|10599.2|10597.2|10598.7|10596.7|10599.6|10597.6|10598.5|10596.5|1526
1653437100000|2022-05-25 00:05:00|10598.5|10596.5|10597.9|10595.9|10598.5|10596.5|10597.7|10595.7|186
1653437400000|2022-05-25 00:10:00|10597.7|10595.7|10597.3|10595.3|10597.7|10595.7|10597.1|10595.1|400
1653437700000|2022-05-25 00:15:00|10597.5|10595.5|10598.9|10596.9|10598.9|10596.9|10597.3|10595.3|542
1653438000000|2022-05-25 00:20:00|10598.7|10596.7|10597.3|10595.3|10598.9|10596.9|10596.9|10594.9|571
1653438300000|2022-05-25 00:25:00|10597.7|10595.7|10596.7|10594.7|10597.7|10595.7|10596.5|10594.5|175
1653438600000|2022-05-25 00:30:00|10596.5|10594.5|10597.3|10595.3|10597.3|10595.3|10596.3|10594.3|630
1653438900000|2022-05-25 00:35:00|10597.1|10595.1|10596.9|10594.9|10597.3|10595.3|10596.5|10594.5|391
1653439200000|2022-05-25 00:40:00|10597.1|10595.1|10596.5|10594.5|10597.1|10595.1|10596.5|10594.5|330
1653439500000|2022-05-25 00:45:00|10596.7|10594.7|10595.7|10593.7|10596.9|10594.9|10595.7|10593.7|517
1653439800000|2022-05-25 00:50:00|10595.9|10593.9|10595.3|10593.3|10596.1|10594.1|10594.9|10592.9|382
1653440100000|2022-05-25 00:55:00|10595.1|10593.1|10595.9|10593.9|10596.1|10594.1|10594.9|10592.9|499
1653440400000|2022-05-25 01:00:00|10595.7|10593.7|10596.5|10594.5|10596.5|10594.5|10595.7|10593.7|516
1653440700000|2022-05-25 01:05:00|10596.1|10594.1|10594.9|10592.9|10596.5|10594.5|10594.9|10592.9|363
1653441000000|2022-05-25 01:10:00|10595.3|10593.3|10596.3|10594.3|10596.3|10594.3|10594.9|10592.9|760
1653441300000|2022-05-25 01:15:00|10596.1|10594.1|10597.3|10595.3|10597.3|10595.3|10596.1|10594.1|1139
1653441600000|2022-05-25 01:20:00|10596.9|10594.9|10598.5|10596.5|10598.5|10596.5|10596.9|10594.9|294
1653441900000|2022-05-25 01:25:00|10598.3|10596.3|10598.1|10596.1|10598.3|10596.3|10597.3|10595.3|370
1653442200000|2022-05-25 01:30:00|10597.9|10595.9|10598.1|10596.1|10598.9|10596.9|10597.7|10595.7|346
1653442500000|2022-05-25 01:35:00|10597.9|10595.9|10598.1|10596.1|10598.1|10596.1|10597.5|10595.5|145
1653442800000|2022-05-25 01:40:00|10597.9|10595.9|10597.3|10595.3|10597.9|10595.9|10597.3|10595.3|439
1653443100000|2022-05-25 01:45:00|10597.5|10595.5|10597.7|10595.7|10597.7|10595.7|10597.1|10595.1|239
1653443400000|2022-05-25 01:50:00|10598.1|10596.1|10597.7|10595.7|10598.1|10596.1|10597.3|10595.3|271
1653443700000|2022-05-25 01:55:00|10597.3|10595.3|10597.7|10595.7|10597.7|10595.7|10597.1|10595.1|95
1653444000000|2022-05-25 02:00:00|10597.5|10595.5|10596.5|10594.5|10597.5|10595.5|10595.5|10593.5|685
1653444300000|2022-05-25 02:05:00|10596.9|10594.9|10596.9|10594.9|10596.9|10594.9|10596.5|10594.5|1516
1653444600000|2022-05-25 02:10:00|10596.5|10594.5|10597.3|10595.3|10597.3|10595.3|10596.1|10594.1|249
1653444900000|2022-05-25 02:15:00|10596.9|10594.9|10597.3|10595.3|10597.3|10595.3|10596.5|10594.5|658
1653445200000|2022-05-25 02:20:00|10597.1|10595.1|10596.9|10594.9|10597.3|10595.3|10596.9|10594.9|688
1653445500000|2022-05-25 02:25:00|||||||||1038
1653445800000|2022-05-25 02:30:00|10596.5|10594.5|10596.7|10594.7|10597.1|10595.1|10596.5|10594.5|404
1653446100000|2022-05-25 02:35:00|10596.9|10594.9|10596.5|10594.5|10596.9|10594.9|10596.3|10594.3|272
1653446400000|2022-05-25 02:40:00|10596.3|10594.3|10596.1|10594.1|10596.5|10594.5|10596.1|10594.1|203
1653446700000|2022-05-25 02:45:00|10596.3|10594.3|10596.1|10594.1|10596.5|10594.5|10595.7|10593.7|466
1653447000000|2022-05-25 02:50:00|10595.7|10593.7|10595.7|10593.7|10596.1|10594.1|10595.3|10593.3|606
1653447300000|2022-05-25 02:55:00|10595.5|10593.5|10595.7|10593.7|10596.1|10594.1|10595.3|10593.3|210
1653447600000|2022-05-25 03:00:00|10595.9|10593.9|10595.7|10593.7|10596.1|10594.1|10595.7|10593.7|434
1653447900000|2022-05-25 03:05:00|10596.1|10594.1|10596.5|10594.5|10596.5|10594.5|10596.1|10594.1|445
1653448200000|2022-05-25 03:10:00|||||||||95
1653448500000|2022-05-25 03:15:00|10596.9|10594.9|10596.9|10594.9|10596.9|10594.9|10596.9|10594.9|54
1653448800000|2022-05-25 03:20:00|10597.3|10595.3|10597.3|10595.3|10597.3|10595.3|10596.9|10594.9|302
1653449100000|2022-05-25 03:25:00|10597.5|10595.5|10597.7|10595.7|10597.7|10595.7|10597.3|10595.3|123
1653449400000|2022-05-25 03:30:00|10597.5|10595.5|10596.9|10594.9|10597.5|10595.5|10596.9|10594.9|115
1653449700000|2022-05-25 03:35:00|10596.5|10594.5|10596.5|10594.5|10596.9|10594.9|10596.1|10594.1|357
1653450000000|2022-05-25 03:40:00|10596.9|10594.9|10596.5|10594.5|10596.9|10594.9|10596.5|10594.5|105
1653450300000|2022-05-25 03:45:00|10596.9|10594.9|10596.9|10594.9|10597.3|10595.3|10596.9|10594.9|81
1653450600000|2022-05-25 03:50:00|10597.3|10595.3|10597.3|10595.3|10597.3|10595.3|10597.3|10595.3|65
1653450900000|2022-05-25 03:55:00|10596.9|10594.9|10596.9|10594.9|10597.3|10595.3|10596.5|10594.5|327
1653451200000|2022-05-25 04:00:00|10596.7|10594.7|10596.5|10594.5|10596.9|10594.9|10596.5|10594.5|253
1653451500000|2022-05-25 04:05:00|10596.3|10594.3|10596.5|10594.5|10596.5|10594.5|10596.1|10594.1|458
1653451800000|2022-05-25 04:10:00|10596.9|10594.9|10596.9|10594.9|10597.1|10595.1|10596.9|10594.9|687
1653452100000|2022-05-25 04:15:00|10597.3|10595.3|10597.3|10595.3|10597.3|10595.3|10597.3|10595.3|133
1653452400000|2022-05-25 04:20:00|10596.9|10594.9|10597.3|10595.3|10597.5|10595.5|10596.9|10594.9|158
1653452700000|2022-05-25 04:25:00|10597.7|10595.7|10598.1|10596.1|10598.5|10596.5|10597.7|10595.7|1003
1653453000000|2022-05-25 04:30:00|10597.7|10595.7|10597.3|10595.3|10598.1|10596.1|10597.3|10595.3|5396
1653453300000|2022-05-25 04:35:00|10596.9|10594.9|10596.9|10594.9|10596.9|10594.9|10596.9|10594.9|24
1653453600000|2022-05-25 04:40:00|||||||||68
1653453900000|2022-05-25 04:45:00|10597.1|10595.1|10596.9|10594.9|10597.3|10595.3|10596.5|10594.5|202
1653454200000|2022-05-25 04:50:00|10596.5|10594.5|10596.9|10594.9|10596.9|10594.9|10596.5|10594.5|45
1653454500000|2022-05-25 04:55:00|10597.3|10595.3|10597.3|10595.3|10597.3|10595.3|10597.3|10595.3|67
1653454800000|2022-05-25 05:00:00|10597.1|10595.1|10596.9|10594.9|10597.3|10595.3|10596.9|10594.9|89
1653455100000|2022-05-25 05:05:00|||||||||878
1653455400000|2022-05-25 05:10:00|10596.5|10594.5|10596.5|10594.5|10596.5|10594.5|10596.1|10594.1|1191
1653455700000|2022-05-25 05:15:00|10596.9|10594.9|10596.9|10594.9|10596.9|10594.9|10596.5|10594.5|1043
1653456000000|2022-05-25 05:20:00|10596.5|10594.5|10597.3|10595.3|10597.3|10595.3|10596.5|10594.5|192
1653456300000|2022-05-25 05:25:00|10597.1|10595.1|10596.9|10594.9|10597.7|10595.7|10596.9|10594.9|265
1653456600000|2022-05-25 05:30:00|10597.1|10595.1|10598.1|10596.1|10598.5|10596.5|10596.9|10594.9|655
1653456900000|2022-05-25 05:35:00|10598.5|10596.5|10598.5|10596.5|10598.5|10596.5|10598.1|10596.1|730
1653457200000|2022-05-25 05:40:00|10598.1|10596.1|10599.4|10597.4|10599.6|10597.6|10598.1|10596.1|374
1653457500000|2022-05-25 05:45:00|10599.2|10597.2|10600|10598|10600.4|10598.4|10599.2|10597.2|397
1653457800000|2022-05-25 05:50:00|10599.6|10597.6|10599.2|10597.2|10599.6|10597.6|10598.9|10596.9|548
1653458100000|2022-05-25 05:55:00|10599.6|10597.6|10598.5|10596.5|10599.6|10597.6|10598.1|10596.1|452
1653458400000|2022-05-25 06:00:00|10598.7|10596.7|10599.8|10597.8|10599.8|10597.8|10598.5|10596.5|385
1653458700000|2022-05-25 06:05:00|10600|10598|10600.8|10598.8|10600.8|10598.8|10599.6|10597.6|1577
1653459000000|2022-05-25 06:10:00|10601|10599|10602|10600|10602|10600|10600.8|10598.8|2072
1653459300000|2022-05-25 06:15:00|10601.6|10599.6|10601.2|10599.2|10602.4|10600.4|10601.2|10599.2|1321
1653459600000|2022-05-25 06:20:00|10601.6|10599.6|10601.6|10599.6|10602|10600|10601.2|10599.2|540
1653459900000|2022-05-25 06:25:00|10601.2|10599.2|10601.6|10599.6|10602|10600|10601.2|10599.2|283
1653460200000|2022-05-25 06:30:00|10602|10600|10601.2|10599.2|10602|10600|10601.2|10599.2|582
1653460500000|2022-05-25 06:35:00|10600.8|10598.8|10600.4|10598.4|10601.2|10599.2|10600.4|10598.4|2105
1653460800000|2022-05-25 06:40:00|10600.8|10598.8|10600.4|10598.4|10600.8|10598.8|10600.4|10598.4|2082
1653461100000|2022-05-25 06:45:00|10600.8|10598.8|10600|10598|10600.8|10598.8|10600|10598|1593
1653461400000|2022-05-25 06:50:00|10599.6|10597.6|10599.6|10597.6|10599.6|10597.6|10599.4|10597.4|556
1653461700000|2022-05-25 06:55:00|10599.2|10597.2|10599.2|10597.2|10599.6|10597.6|10599.2|10597.2|566
1653462000000|2022-05-25 07:00:00|10599|10597|10599.6|10597.6|10599.6|10597.6|10598.9|10596.9|1241
1653462300000|2022-05-25 07:05:00|10600|10598|10599.6|10597.6|10600|10598|10599.6|10597.6|734
1653462600000|2022-05-25 07:10:00|10600|10598|10599.2|10597.2|10600|10598|10598.9|10596.9|513
1653462900000|2022-05-25 07:15:00|10599|10597|10598.5|10596.5|10599.2|10597.2|10598.1|10596.1|577
1653463200000|2022-05-25 07:20:00|10598.3|10596.3|10597.7|10595.7|10598.9|10596.9|10597.7|10595.7|1340
1653463500000|2022-05-25 07:25:00|10598.1|10596.1|10598.1|10596.1|10598.1|10596.1|10597.3|10595.3|535
1653463800000|2022-05-25 07:30:00|10597.7|10595.7|10598.5|10596.5|10598.5|10596.5|10597.7|10595.7|557
1653464100000|2022-05-25 07:35:00|10598.1|10596.1|10598.1|10596.1|10598.3|10596.3|10597.3|10595.3|1689
1653464400000|2022-05-25 07:40:00|10597.7|10595.7|10598.1|10596.1|10598.5|10596.5|10597.7|10595.7|25178
1653464700000|2022-05-25 07:45:00|10598.3|10596.3|10598.1|10596.1|10598.5|10596.5|10597.7|10595.7|2557
1653465000000|2022-05-25 07:50:00|10597.9|10595.9|10598.5|10596.5|10598.5|10596.5|10597.9|10595.9|2489
1653465300000|2022-05-25 07:55:00|10598.3|10596.3|10599.2|10597.2|10599.2|10597.2|10597.7|10595.7|4226
1653465600000|2022-05-25 08:00:00|10598.9|10596.9|10599.6|10597.6|10600|10598|10598.9|10596.9|941
1653465900000|2022-05-25 08:05:00|10600|10598|10600.4|10598.4|10600.4|10598.4|10599.6|10597.6|2687
1653466200000|2022-05-25 08:10:00|10600.6|10598.6|10600.8|10598.8|10600.8|10598.8|10600|10598|975
1653466500000|2022-05-25 08:15:00|10601|10599|10601.2|10599.2|10602.4|10600.4|10600.8|10598.8|3249
1653466800000|2022-05-25 08:20:00|10601.6|10599.6|10601.6|10599.6|10602|10600|10601.2|10599.2|2534
1653467100000|2022-05-25 08:25:00|10601.2|10599.2|10601.2|10599.2|10601.6|10599.6|10600.8|10598.8|6137
1653467400000|2022-05-25 08:30:00|10600.8|10598.8|10600|10598|10600.8|10598.8|10599.6|10597.6|665
1653467700000|2022-05-25 08:35:00|10599.6|10597.6|10599.6|10597.6|10600.4|10598.4|10599.6|10597.6|898
1653468000000|2022-05-25 08:40:00|10599.4|10597.4|10599.6|10597.6|10600|10598|10599.2|10597.2|422
1653468300000|2022-05-25 08:45:00|10599.4|10597.4|10598.7|10596.7|10599.4|10597.4|10598.5|10596.5|1132
1653468600000|2022-05-25 08:50:00|10598.5|10596.5|10598.9|10596.9|10598.9|10596.9|10598.5|10596.5|2010
1653468900000|2022-05-25 08:55:00|10599.2|10597.2|10599.2|10597.2|10599.6|10597.6|10599.2|10597.2|555
1653469200000|2022-05-25 09:00:00|10599.4|10597.4|10600|10598|10600|10598|10599.2|10597.2|1300
1653469500000|2022-05-25 09:05:00|10600.4|10598.4|10600.4|10598.4|10600.4|10598.4|10600|10598|1454
1653469800000|2022-05-25 09:10:00|10600.8|10598.8|10601.6|10599.6|10601.6|10599.6|10600.8|10598.8|2195
1653470100000|2022-05-25 09:15:00|10601.2|10599.2|10600.8|10598.8|10601.6|10599.6|10600.4|10598.4|3495
1653470400000|2022-05-25 09:20:00|10600.4|10598.4|10601.6|10599.6|10601.6|10599.6|10600.4|10598.4|2382
1653470700000|2022-05-25 09:25:00|10601.4|10599.4|10601.2|10599.2|10601.6|10599.6|10600.8|10598.8|1447
1653471000000|2022-05-25 09:30:00|10601.4|10599.4|10601.2|10599.2|10601.6|10599.6|10600.4|10598.4|755
1653471300000|2022-05-25 09:35:00|10600.8|10598.8|10601.2|10599.2|10601.2|10599.2|10600.4|10598.4|801
1653471600000|2022-05-25 09:40:00|10600.8|10598.8|10600.4|10598.4|10601|10599|10600.2|10598.2|841
1653471900000|2022-05-25 09:45:00|10600.8|10598.8|10599.8|10597.8|10600.8|10598.8|10599.6|10597.6|11139
1653472200000|2022-05-25 09:50:00|10599.6|10597.6|10598.9|10596.9|10600.4|10598.4|10598.9|10596.9|9441
1653472500000|2022-05-25 09:55:00|10598.5|10596.5|10598.1|10596.1|10598.5|10596.5|10598.1|10596.1|5360
1653472800000|2022-05-25 10:00:00|10598.5|10596.5|10598.1|10596.1|10598.5|10596.5|10598.1|10596.1|566
1653473100000|2022-05-25 10:05:00|10597.7|10595.7|10597.7|10595.7|10598.5|10596.5|10597.5|10595.5|1263
1653473400000|2022-05-25 10:10:00|10597.3|10595.3|10598.1|10596.1|10598.5|10596.5|10597.3|10595.3|6043
1653473700000|2022-05-25 10:15:00|10597.9|10595.9|10597.7|10595.7|10598.1|10596.1|10597.7|10595.7|330
1653474000000|2022-05-25 10:20:00|10597.3|10595.3|10598.1|10596.1|10598.1|10596.1|10597.3|10595.3|601
1653474300000|2022-05-25 10:25:00|10598.5|10596.5|10598.5|10596.5|10598.5|10596.5|10597.7|10595.7|1818
1653474600000|2022-05-25 10:30:00|10598.7|10596.7|10598.9|10596.9|10598.9|10596.9|10598.5|10596.5|6487
1653474900000|2022-05-25 10:35:00|10598.7|10596.7|10598.5|10596.5|10598.9|10596.9|10598.5|10596.5|280
1653475200000|2022-05-25 10:40:00|10598.1|10596.1|10597.7|10595.7|10598.1|10596.1|10597.7|10595.7|2330
1653475500000|2022-05-25 10:45:00|10598.1|10596.1|10598.1|10596.1|10598.1|10596.1|10597.7|10595.7|965
1653475800000|2022-05-25 10:50:00|10597.7|10595.7|10596.9|10594.9|10598.1|10596.1|10596.9|10594.9|1228
1653476100000|2022-05-25 10:55:00|10596.5|10594.5|10596.5|10594.5|10596.9|10594.9|10596.1|10594.1|460
1653476400000|2022-05-25 11:00:00|10596.3|10594.3|10595.7|10593.7|10596.5|10594.5|10595.5|10593.5|6171
1653476700000|2022-05-25 11:05:00|10596.1|10594.1|10596.9|10594.9|10596.9|10594.9|10596.1|10594.1|535
1653477000000|2022-05-25 11:10:00|10597.3|10595.3|10597.7|10595.7|10598.1|10596.1|10597.3|10595.3|716
1653477300000|2022-05-25 11:15:00|10597.9|10595.9|10598.5|10596.5|10598.9|10596.9|10597.7|10595.7|5490
1653477600000|2022-05-25 11:20:00|10598.7|10596.7|10599.2|10597.2|10599.2|10597.2|10598.1|10596.1|415
1653477900000|2022-05-25 11:25:00|10598.9|10596.9|10598.7|10596.7|10598.9|10596.9|10598.5|10596.5|771
1653478200000|2022-05-25 11:30:00|10598.5|10596.5|10599.6|10597.6|10599.6|10597.6|10598.1|10596.1|1599
1653478500000|2022-05-25 11:35:00|10599.2|10597.2|10600|10598|10600|10598|10599.2|10597.2|426
1653478800000|2022-05-25 11:40:00|10599.8|10597.8|10600.4|10598.4|10600.8|10598.8|10599.8|10597.8|5752
1653479100000|2022-05-25 11:45:00|10600.6|10598.6|10600|10598|10601.4|10599.4|10600|10598|15660
1653479400000|2022-05-25 11:50:00|10599.8|10597.8|10599.2|10597.2|10600.4|10598.4|10598.9|10596.9|8182
1653479700000|2022-05-25 11:55:00|10599|10597|10599.2|10597.2|10599.6|10597.6|10598.9|10596.9|11545
1653480000000|2022-05-25 12:00:00|10599.4|10597.4|10598.5|10596.5|10599.6|10597.6|10598.5|10596.5|44632
1653480300000|2022-05-25 12:05:00|10598.7|10596.7|10599.6|10597.6|10599.6|10597.6|10598.5|10596.5|17631
1653480600000|2022-05-25 12:10:00|10599.4|10597.4|10597.7|10595.7|10600|10598|10597.5|10595.5|4935
1653480900000|2022-05-25 12:15:00|10597.3|10595.3|10599|10597|10599|10597|10597.3|10595.3|13955
1653481200000|2022-05-25 12:20:00|10599.2|10597.2|10600.8|10598.8|10600.8|10598.8|10599.2|10597.2|12640
1653481500000|2022-05-25 12:25:00|10600.4|10598.4|10599.4|10597.4|10600.8|10598.8|10598.9|10596.9|4041
1653481800000|2022-05-25 12:30:00|10599.6|10597.6|10602|10600|10603.9|10601.9|10599.6|10597.6|44176
1653482100000|2022-05-25 12:35:00|10602.4|10600.4|10602.8|10600.8|10602.8|10600.8|10601.6|10599.6|8030
1653482400000|2022-05-25 12:40:00|10602.4|10600.4|10602.2|10600.2|10602.8|10600.8|10602|10600|3572
1653482700000|2022-05-25 12:45:00|10602|10600|10600.8|10598.8|10602.4|10600.4|10600.4|10598.4|4952
1653483000000|2022-05-25 12:50:00|10601.2|10599.2|10602.8|10600.8|10602.8|10600.8|10601.2|10599.2|3946
1653483300000|2022-05-25 12:55:00|10603|10601|10602|10600|10603.1|10601.1|10601.6|10599.6|13627
1653483600000|2022-05-25 13:00:00|10601.6|10599.6|10602.8|10600.8|10602.8|10600.8|10601.2|10599.2|13302
1653483900000|2022-05-25 13:05:00|10602.4|10600.4|10601.2|10599.2|10603.1|10601.1|10601.2|10599.2|8685
1653484200000|2022-05-25 13:10:00|10601.6|10599.6|10603.5|10601.5|10603.9|10601.9|10601.4|10599.4|8351
1653484500000|2022-05-25 13:15:00|10603.9|10601.9|10604.7|10602.7|10604.7|10602.7|10602.8|10600.8|21405
1653484800000|2022-05-25 13:20:00|10605.1|10603.1|10605.5|10603.5|10605.5|10603.5|10603.9|10601.9|19037
1653485100000|2022-05-25 13:25:00|10605.9|10603.9|10606.7|10604.7|10607.1|10605.1|10605.5|10603.5|12574
1653485400000|2022-05-25 13:30:00|10606.3|10604.3|10605.9|10603.9|10606.7|10604.7|10605.5|10603.5|3745
1653485700000|2022-05-25 13:35:00|10605.5|10603.5|10604.3|10602.3|10605.9|10603.9|10604.3|10602.3|11492
1653486000000|2022-05-25 13:40:00|10604.7|10602.7|10604.3|10602.3|10604.7|10602.7|10603.1|10601.1|16812
1653486300000|2022-05-25 13:45:00|10604.5|10602.5|10603.5|10601.5|10604.7|10602.7|10603.1|10601.1|23186
1653486600000|2022-05-25 13:50:00|10603.1|10601.1|10602.4|10600.4|10603.1|10601.1|10601.6|10599.6|11524
1653486900000|2022-05-25 13:55:00|10602|10600|10601.2|10599.2|10602.4|10600.4|10600.8|10598.8|7038
1653487200000|2022-05-25 14:00:00|10601.6|10599.6|10601.6|10599.6|10602|10600|10600.8|10598.8|2859
1653487500000|2022-05-25 14:05:00|10602|10600|10600.8|10598.8|10602.8|10600.8|10600.8|10598.8|7022
1653487800000|2022-05-25 14:10:00|10601.2|10599.2|10600|10598|10602|10600|10600|10598|17101
1653488100000|2022-05-25 14:15:00|10600.2|10598.2|10600|10598|10600.8|10598.8|10599.6|10597.6|7344
1653488400000|2022-05-25 14:20:00|10599.6|10597.6|10600.4|10598.4|10600.4|10598.4|10599.6|10597.6|26112
1653488700000|2022-05-25 14:25:00|10600|10598|10600|10598|10600.4|10598.4|10599.6|10597.6|4813
1653489000000|2022-05-25 14:30:00|10599.6|10597.6|10600|10598|10600.6|10598.6|10599.6|10597.6|3800
1653489300000|2022-05-25 14:35:00|10600.4|10598.4|10600.4|10598.4|10600.4|10598.4|10600|10598|4383
1653489600000|2022-05-25 14:40:00|10600.6|10598.6|10602|10600|10602.4|10600.4|10600.6|10598.6|8409
1653489900000|2022-05-25 14:45:00|10601.8|10599.8|10602.4|10600.4|10603.1|10601.1|10601.6|10599.6|4373
1653490200000|2022-05-25 14:50:00|10602.8|10600.8|10601.6|10599.6|10602.8|10600.8|10600.8|10598.8|9075
1653490500000|2022-05-25 14:55:00|10601.2|10599.2|10600.4|10598.4|10601.2|10599.2|10599.6|10597.6|11398
1653490800000|2022-05-25 15:00:00|10600.6|10598.6|10601.6|10599.6|10601.6|10599.6|10600.6|10598.6|1021
1653491100000|2022-05-25 15:05:00|10601.2|10599.2|10600|10598|10601.2|10599.2|10599.6|10597.6|8342
1653491400000|2022-05-25 15:10:00|10600.4|10598.4|10600.8|10598.8|10601.2|10599.2|10599.6|10597.6|14607
1653491700000|2022-05-25 15:15:00|10601.2|10599.2|10600.4|10598.4|10601.2|10599.2|10600.4|10598.4|5391
1653492000000|2022-05-25 15:20:00|10600|10598|10599.6|10597.6|10600|10598|10599.6|10597.6|1995
1653492300000|2022-05-25 15:25:00|10599.8|10597.8|10600|10598|10600|10598|10599.6|10597.6|13716
1653492600000|2022-05-25 15:30:00|10600.2|10598.2|10600.8|10598.8|10600.8|10598.8|10600|10598|38367
1653492900000|2022-05-25 15:35:00|10601.2|10599.2|10600.8|10598.8|10601.2|10599.2|10600.6|10598.6|4325
1653493200000|2022-05-25 15:40:00|10601.2|10599.2|10600.8|10598.8|10601.2|10599.2|10600.4|10598.4|2844
1653493500000|2022-05-25 15:45:00|10600.4|10598.4|10600.4|10598.4|10600.8|10598.8|10600.4|10598.4|10587
1653493800000|2022-05-25 15:50:00|10600.8|10598.8|10601.6|10599.6|10601.6|10599.6|10600.8|10598.8|8529
1653494100000|2022-05-25 15:55:00|10601.2|10599.2|10600.8|10598.8|10601.6|10599.6|10600.8|10598.8|3669
1653494400000|2022-05-25 16:00:00|10600.4|10598.4|10601.2|10599.2|10601.6|10599.6|10600.4|10598.4|12200
1653494700000|2022-05-25 16:05:00|10601.4|10599.4|10601.6|10599.6|10602|10600|10601.2|10599.2|1281
1653495000000|2022-05-25 16:10:00|10601.4|10599.4|10601.6|10599.6|10601.6|10599.6|10601.2|10599.2|5259
1653495300000|2022-05-25 16:15:00|10601.4|10599.4|10600.8|10598.8|10601.6|10599.6|10600.8|10598.8|5273
1653495600000|2022-05-25 16:20:00|10601.2|10599.2|10601.6|10599.6|10602|10600|10601.2|10599.2|4780
1653495900000|2022-05-25 16:25:00|10601.8|10599.8|10602|10600|10602.4|10600.4|10601.6|10599.6|2070
1653496200000|2022-05-25 16:30:00|10601.8|10599.8|10602|10600|10602|10600|10601.6|10599.6|1502
1653496500000|2022-05-25 16:35:00|10602.4|10600.4|10600.8|10598.8|10602.4|10600.4|10600.8|10598.8|1830
1653496800000|2022-05-25 16:40:00|10600.6|10598.6|10600|10598|10600.8|10598.8|10600|10598|4114
1653497100000|2022-05-25 16:45:00|10600.4|10598.4|10600|10598|10600.4|10598.4|10600|10598|3434
1653497400000|2022-05-25 16:50:00|10600.2|10598.2|10600|10598|10600.4|10598.4|10600|10598|7368
1653497700000|2022-05-25 16:55:00|10600.2|10598.2|10599.6|10597.6|10600.4|10598.4|10599.6|10597.6|4076
1653498000000|2022-05-25 17:00:00|10600|10598|10599.6|10597.6|10601|10599|10598.5|10596.5|2548
1653498300000|2022-05-25 17:05:00|10599.2|10597.2|10599.2|10597.2|10599.8|10597.8|10598.9|10596.9|4329
1653498600000|2022-05-25 17:10:00|10599.4|10597.4|10600|10598|10600.8|10598.8|10599.2|10597.2|2859
1653498900000|2022-05-25 17:15:00|10599.8|10597.8|10601.2|10599.2|10601.2|10599.2|10599.2|10597.2|5320
1653499200000|2022-05-25 17:20:00|10601.6|10599.6|10601.6|10599.6|10602|10600|10601.2|10599.2|2085
1653499500000|2022-05-25 17:25:00|10601.4|10599.4|10601.2|10599.2|10601.6|10599.6|10600.8|10598.8|2464
1653499800000|2022-05-25 17:30:00|10601.6|10599.6|10601.2|10599.2|10601.6|10599.6|10601.2|10599.2|11945
1653500100000|2022-05-25 17:35:00|10601|10599|10601.2|10599.2|10601.2|10599.2|10600.8|10598.8|2089
1653500400000|2022-05-25 17:40:00|10600.8|10598.8|10601.2|10599.2|10601.6|10599.6|10600.8|10598.8|2280
1653500700000|2022-05-25 17:45:00|10601|10599|10601.2|10599.2|10601.6|10599.6|10600.8|10598.8|1437
1653501000000|2022-05-25 17:50:00|10601.6|10599.6|10600.8|10598.8|10601.6|10599.6|10600.8|10598.8|6461
1653501300000|2022-05-25 17:55:00|10600.4|10598.4|10600.2|10598.2|10600.4|10598.4|10599.4|10597.4|4226
1653501600000|2022-05-25 18:00:00|10600|10598|10601.6|10599.6|10605.5|10603.5|10597.7|10595.7|10254
1653501900000|2022-05-25 18:05:00|10601.8|10599.8|10602.4|10600.4|10603.9|10601.9|10601.6|10599.6|4335
1653502200000|2022-05-25 18:10:00|10602.8|10600.8|10602.8|10600.8|10603.1|10601.1|10601.6|10599.6|14384
1653502500000|2022-05-25 18:15:00|10603.1|10601.1|10601.2|10599.2|10603.1|10601.1|10600.4|10598.4|7435
1653502800000|2022-05-25 18:20:00|10600.8|10598.8|10601|10599|10602.4|10600.4|10600.8|10598.8|1680
1653503100000|2022-05-25 18:25:00|10600.8|10598.8|10600.4|10598.4|10601.2|10599.2|10599.2|10597.2|1669
1653503400000|2022-05-25 18:30:00|10600|10598|10600.8|10598.8|10600.8|10598.8|10598.9|10596.9|5140
1653503700000|2022-05-25 18:35:00|10600.4|10598.4|10601.2|10599.2|10601.2|10599.2|10600.4|10598.4|1670
1653504000000|2022-05-25 18:40:00|10601.6|10599.6|10600.8|10598.8|10601.8|10599.8|10600.4|10598.4|3690
1653504300000|2022-05-25 18:45:00|10600.4|10598.4|10601.6|10599.6|10601.6|10599.6|10600.4|10598.4|7579
1653504600000|2022-05-25 18:50:00|10601.4|10599.4|10601.2|10599.2|10601.6|10599.6|10600.8|10598.8|4150
1653504900000|2022-05-25 18:55:00|10600.8|10598.8|10603.1|10601.1|10603.1|10601.1|10600.8|10598.8|12676
1653505200000|2022-05-25 19:00:00|10603.3|10601.3|10602.8|10600.8|10603.5|10601.5|10602|10600|17209
1653505500000|2022-05-25 19:05:00|10602.4|10600.4|10600.8|10598.8|10602.4|10600.4|10600.8|10598.8|6183
1653505800000|2022-05-25 19:10:00|10600.6|10598.6|10600.8|10598.8|10600.8|10598.8|10600.4|10598.4|13879
1653506100000|2022-05-25 19:15:00|10600.6|10598.6|10601.6|10599.6|10601.6|10599.6|10600.4|10598.4|4335
1653506400000|2022-05-25 19:20:00|10602|10600|10602.4|10600.4|10602.8|10600.8|10602|10600|4863
1653506700000|2022-05-25 19:25:00|10602.6|10600.6|10602.8|10600.8|10603.1|10601.1|10602.6|10600.6|5431
1653507000000|2022-05-25 19:30:00|10602.6|10600.6|10602.4|10600.4|10602.8|10600.8|10602.4|10600.4|4538
1653507300000|2022-05-25 19:35:00|10602.6|10600.6|10603.5|10601.5|10603.5|10601.5|10602.6|10600.6|4745
1653507600000|2022-05-25 19:40:00|10603.3|10601.3|10603.1|10601.1|10603.5|10601.5|10602.8|10600.8|3205
1653507900000|2022-05-25 19:45:00|10603.5|10601.5|10603.1|10601.1|10603.9|10601.9|10603.1|10601.1|7515
1653508200000|2022-05-25 19:50:00|10603.5|10601.5|10603.1|10601.1|10603.5|10601.5|10602.4|10600.4|5293
1653508500000|2022-05-25 19:55:00|10603.3|10601.3|10603.1|10601.1|10603.5|10601.5|10602.8|10600.8|3241
1653508800000|2022-05-25 20:00:00|10602.8|10600.8|10602.4|10600.4|10602.8|10600.8|10601.6|10599.6|4180
1653509100000|2022-05-25 20:05:00|10602.6|10600.6|10602.8|10600.8|10603.1|10601.1|10602.4|10600.4|666
1653509400000|2022-05-25 20:10:00|10602.4|10600.4|10602.8|10600.8|10603.1|10601.1|10602.4|10600.4|604
1653509700000|2022-05-25 20:15:00|10602.4|10600.4|10602.4|10600.4|10603.1|10601.1|10602.4|10600.4|8573
1653510000000|2022-05-25 20:20:00|10602.8|10600.8|10603.1|10601.1|10603.1|10601.1|10602.4|10600.4|1824
1653510300000|2022-05-25 20:25:00|10602.8|10600.8|10602.4|10600.4|10602.8|10600.8|10602.4|10600.4|3764
1653510600000|2022-05-25 20:30:00|10602.6|10600.6|10602.8|10600.8|10603.1|10601.1|10602.4|10600.4|290
1653510900000|2022-05-25 20:35:00|10603.1|10601.1|10603.5|10601.5|10603.9|10601.9|10603.1|10601.1|750
1653511200000|2022-05-25 20:40:00|10603.3|10601.3|10602.8|10600.8|10603.5|10601.5|10602.4|10600.4|1708
1653511500000|2022-05-25 20:45:00|10603|10601|10603.1|10601.1|10603.3|10601.3|10602.8|10600.8|699
1653511800000|2022-05-25 20:50:00|10602.8|10600.8|10603.1|10601.1|10603.5|10601.5|10602.8|10600.8|447
1653512100000|2022-05-25 20:55:00|10603.5|10601.5|10603.1|10601.1|10603.5|10601.5|10603.1|10601.1|191
1653516000000|2022-05-25 22:00:00|10601.6|10599.6|10603|10601|10603.1|10601.1|10600.8|10598.8|484
1653516300000|2022-05-25 22:05:00|10602.8|10600.8|10603|10601|10603|10601|10602.8|10600.8|0
1653516600000|2022-05-25 22:10:00|10603.1|10601.1|10602.6|10600.6|10603.1|10601.1|10602.4|10600.4|207
1653516900000|2022-05-25 22:15:00|10602.8|10600.8|10602.6|10600.6|10602.8|10600.8|10602.4|10600.4|18
1653517200000|2022-05-25 22:20:00|10602.8|10600.8|10602.4|10600.4|10602.8|10600.8|10602.2|10600.2|122
1653517500000|2022-05-25 22:25:00|10602.8|10600.8|10602.8|10600.8|10602.8|10600.8|10602.8|10600.8|136
1653517800000|2022-05-25 22:30:00|10603|10601|10603.1|10601.1|10603.5|10601.5|10602.8|10600.8|253
1653518100000|2022-05-25 22:35:00|10603|10601|10602.8|10600.8|10603.1|10601.1|10602.8|10600.8|49
1653518400000|2022-05-25 22:40:00|10602.4|10600.4|10602.6|10600.6|10602.8|10600.8|10602.4|10600.4|57
1653518700000|2022-05-25 22:45:00|10602.4|10600.4|10602.8|10600.8|10602.8|10600.8|10602.4|10600.4|14
1653519000000|2022-05-25 22:50:00|10603.1|10601.1|10603|10601|10603.1|10601.1|10602.8|10600.8|111
1653519300000|2022-05-25 22:55:00|10603.1|10601.1|10603.1|10601.1|10603.1|10601.1|10603.1|10601.1|0
1653519600000|2022-05-25 23:00:00|10603|10601|10602.6|10600.6|10603|10601|10602.4|10600.4|105
1653519900000|2022-05-25 23:05:00|10602.8|10600.8|10602.8|10600.8|10602.8|10600.8|10602.8|10600.8|1
1653520200000|2022-05-25 23:10:00|10603|10601|10602.8|10600.8|10603|10601|10602.8|10600.8|72
1653520500000|2022-05-25 23:15:00|||||||||1
1653521100000|2022-05-25 23:25:00|10603.1|10601.1|10602.8|10600.8|10603.1|10601.1|10602.8|10600.8|54
1653521400000|2022-05-25 23:30:00|10603|10601|10602.8|10600.8|10603.1|10601.1|10602.8|10600.8|297
1653521700000|2022-05-25 23:35:00|10603|10601|10602.8|10600.8|10603|10601|10602.8|10600.8|12
1653522000000|2022-05-25 23:40:00|10603.1|10601.1|10603.1|10601.1|10603.1|10601.1|10603.1|10601.1|79
1653522300000|2022-05-25 23:45:00|10602.8|10600.8|10603.1|10601.1|10603.5|10601.5|10602.8|10600.8|156
1653522600000|2022-05-25 23:50:00|10603|10601|10602.8|10600.8|10603.1|10601.1|10602.8|10600.8|13
1653522900000|2022-05-25 23:55:00|10603|10601|10602.8|10600.8|10603.1|10601.1|10602.8|10600.8|99
1653523200000|2022-05-26 00:00:00|10602.4|10600.4|10601.6|10599.6|10602.4|10600.4|10600.8|10598.8|449
1653523500000|2022-05-26 00:05:00|10601.2|10599.2|10600.8|10598.8|10601.6|10599.6|10600.8|10598.8|591
1653523800000|2022-05-26 00:10:00|10600.6|10598.6|10600.6|10598.6|10600.8|10598.8|10600.4|10598.4|472
1653524100000|2022-05-26 00:15:00|10600.8|10598.8|10600.8|10598.8|10601.2|10599.2|10600.2|10598.2|381
1653524400000|2022-05-26 00:20:00|10600.4|10598.4|10600.6|10598.6|10600.8|10598.8|10600|10598|154
1653524700000|2022-05-26 00:25:00|10600.4|10598.4|10600.4|10598.4|10600.8|10598.8|10600|10598|777
1653525000000|2022-05-26 00:30:00|10600|10598|10599.2|10597.2|10600|10598|10599.2|10597.2|332
1653525300000|2022-05-26 00:35:00|10599.6|10597.6|10600|10598|10600.4|10598.4|10599.2|10597.2|859
1653525600000|2022-05-26 00:40:00|10600.2|10598.2|10599.8|10597.8|10600.4|10598.4|10599.6|10597.6|291
1653525900000|2022-05-26 00:45:00|10600|10598|10598.9|10596.9|10600|10598|10598.9|10596.9|248
1653526200000|2022-05-26 00:50:00|10599.2|10597.2|10598.9|10596.9|10599.2|10597.2|10598.5|10596.5|148
1653526500000|2022-05-26 00:55:00|10598.5|10596.5|10598.5|10596.5|10599.2|10597.2|10598.1|10596.1|163
1653526800000|2022-05-26 01:00:00|10598.1|10596.1|10598.9|10596.9|10598.9|10596.9|10598.1|10596.1|227
1653527100000|2022-05-26 01:05:00|10599|10597|10598.9|10596.9|10599.2|10597.2|10598.9|10596.9|207
1653527400000|2022-05-26 01:10:00|10599|10597|10600|10598|10600.4|10598.4|10599|10597|1210
1653527700000|2022-05-26 01:15:00|10600.2|10598.2|10601.2|10599.2|10601.2|10599.2|10600|10598|232
1653528000000|2022-05-26 01:20:00|10601.4|10599.4|10601.6|10599.6|10602|10600|10601.2|10599.2|201
1653528300000|2022-05-26 01:25:00|10602|10600|10601.6|10599.6|10602|10600|10601.6|10599.6|720
1653528600000|2022-05-26 01:30:00|10601.8|10599.8|10602|10600|10602.4|10600.4|10601.6|10599.6|1825
1653528900000|2022-05-26 01:35:00|10601.8|10599.8|10602.2|10600.2|10602.6|10600.6|10601.6|10599.6|295
1653529200000|2022-05-26 01:40:00|10602.4|10600.4|10602.4|10600.4|10602.8|10600.8|10602|10600|1544
1653529500000|2022-05-26 01:45:00|10602|10600|10602.8|10600.8|10603.1|10601.1|10602|10600|1257
1653529800000|2022-05-26 01:50:00|10603|10601|10603.1|10601.1|10603.1|10601.1|10602.8|10600.8|179
1653530100000|2022-05-26 01:55:00|10603|10601|10603.1|10601.1|10603.1|10601.1|10602.8|10600.8|216
1653530400000|2022-05-26 02:00:00|10603.5|10601.5|10602|10600|10603.5|10601.5|10602|10600|210
1653530700000|2022-05-26 02:05:00|10601.8|10599.8|10601.6|10599.6|10602.4|10600.4|10601.6|10599.6|86
1653531000000|2022-05-26 02:10:00|10601.4|10599.4|10601.6|10599.6|10601.8|10599.8|10601.2|10599.2|333
1653531300000|2022-05-26 02:15:00|10601.8|10599.8|10601.2|10599.2|10601.8|10599.8|10601.2|10599.2|966
1653531600000|2022-05-26 02:20:00|10600.8|10598.8|10600.8|10598.8|10601.2|10599.2|10600.6|10598.6|177
1653531900000|2022-05-26 02:25:00|10600.4|10598.4|10600.8|10598.8|10600.8|10598.8|10600.4|10598.4|67
1653532200000|2022-05-26 02:30:00|10601.2|10599.2|10601.2|10599.2|10601.2|10599.2|10600.8|10598.8|96
1653532500000|2022-05-26 02:35:00|10601.4|10599.4|10601.6|10599.6|10601.6|10599.6|10601.2|10599.2|130
1653532800000|2022-05-26 02:40:00|10602|10600|10602|10600|10602.4|10600.4|10602|10600|314
1653533100000|2022-05-26 02:45:00|10602.2|10600.2|10602.4|10600.4|10602.4|10600.4|10602|10600|1049
1653533400000|2022-05-26 02:50:00|10602|10600|10601.6|10599.6|10602|10600|10601.6|10599.6|167
1653533700000|2022-05-26 02:55:00|10602|10600|10601.6|10599.6|10602|10600|10601.6|10599.6|135
1653534000000|2022-05-26 03:00:00|10601.8|10599.8|10602|10600|10602|10600|10601.6|10599.6|78
1653534300000|2022-05-26 03:05:00|10601.6|10599.6|10601.6|10599.6|10602|10600|10601.6|10599.6|385
1653534600000|2022-05-26 03:10:00|10602|10600|10601.6|10599.6|10602|10600|10601.4|10599.4|181
1653534900000|2022-05-26 03:15:00|10601.8|10599.8|10602|10600|10602|10600|10601.8|10599.8|92
1653535200000|2022-05-26 03:20:00|10601.6|10599.6|10601.6|10599.6|10601.8|10599.8|10601.6|10599.6|289
1653535500000|2022-05-26 03:25:00|10602|10600|10601.6|10599.6|10602|10600|10601.6|10599.6|340
1653535800000|2022-05-26 03:30:00|10602|10600|10602|10600|10602.4|10600.4|10602|10600|372
1653536100000|2022-05-26 03:35:00|10602.4|10600.4|10602.4|10600.4|10602.4|10600.4|10602.4|10600.4|1898
1653536400000|2022-05-26 03:40:00|10602|10600|10602.4|10600.4|10602.4|10600.4|10602|10600|28
1653536700000|2022-05-26 03:45:00|10602.8|10600.8|10602.2|10600.2|10602.8|10600.8|10602|10600|316
1653537000000|2022-05-26 03:50:00|10602.4|10600.4|10602|10600|10602.4|10600.4|10601.8|10599.8|539
1653537300000|2022-05-26 03:55:00|10602.2|10600.2|10602.4|10600.4|10602.4|10600.4|10602.2|10600.2|65
1653537600000|2022-05-26 04:00:00|10602.6|10600.6|10602.4|10600.4|10602.6|10600.6|10602.4|10600.4|365
1653537900000|2022-05-26 04:05:00|10602.8|10600.8|10602.4|10600.4|10602.8|10600.8|10602.4|10600.4|281
1653538200000|2022-05-26 04:10:00|10602.2|10600.2|10602|10600|10602.2|10600.2|10601.6|10599.6|157
1653538500000|2022-05-26 04:15:00|10601.6|10599.6|10602|10600|10602|10600|10601.6|10599.6|112
1653538800000|2022-05-26 04:20:00|10602.4|10600.4|10602|10600|10602.4|10600.4|10602|10600|155
1653539100000|2022-05-26 04:25:00|||||||||83
1653539400000|2022-05-26 04:30:00|10601.6|10599.6|10601.6|10599.6|10601.8|10599.8|10601.6|10599.6|88
1653539700000|2022-05-26 04:35:00|10601.8|10599.8|10601.6|10599.6|10601.8|10599.8|10601.6|10599.6|53
1653540000000|2022-05-26 04:40:00|10601.8|10599.8|10602.4|10600.4|10602.4|10600.4|10601.8|10599.8|60
1653540300000|2022-05-26 04:45:00|10602|10600|10602.8|10600.8|10602.8|10600.8|10602|10600|130
1653540600000|2022-05-26 04:50:00|10603.1|10601.1|10603.5|10601.5|10603.5|10601.5|10602.8|10600.8|213
1653540900000|2022-05-26 04:55:00|10603.3|10601.3|10603.5|10601.5|10603.5|10601.5|10603.1|10601.1|119
1653541200000|2022-05-26 05:00:00|10603.1|10601.1|10603.1|10601.1|10603.5|10601.5|10603.1|10601.1|163
1653541500000|2022-05-26 05:05:00|10603.3|10601.3|10603.1|10601.1|10603.7|10601.7|10603.1|10601.1|224
1653541800000|2022-05-26 05:10:00|10602.8|10600.8|10602.6|10600.6|10602.8|10600.8|10602|10600|687
1653542100000|2022-05-26 05:15:00|10602.4|10600.4|10602.8|10600.8|10603.1|10601.1|10602.4|10600.4|428
1653542400000|2022-05-26 05:20:00|||||||||1
1653542700000|2022-05-26 05:25:00|||||||||137
1653543000000|2022-05-26 05:30:00|10602.6|10600.6|10602|10600|10602.6|10600.6|10602|10600|60
1653543300000|2022-05-26 05:35:00|10602.4|10600.4|10602.8|10600.8|10602.8|10600.8|10602.4|10600.4|94
1653543600000|2022-05-26 05:40:00|10603.1|10601.1|10603.1|10601.1|10603.1|10601.1|10602.8|10600.8|255
1653543900000|2022-05-26 05:45:00|10602.8|10600.8|10603.1|10601.1|10603.1|10601.1|10602.8|10600.8|94
1653544200000|2022-05-26 05:50:00|10603.3|10601.3|10603.5|10601.5|10603.9|10601.9|10603.3|10601.3|215
1653544500000|2022-05-26 05:55:00|10603.7|10601.7|10604.3|10602.3|10604.3|10602.3|10603.7|10601.7|417
1653544800000|2022-05-26 06:00:00|10604.7|10602.7|10604.7|10602.7|10605.1|10603.1|10604.3|10602.3|2571
1653545100000|2022-05-26 06:05:00|10604.9|10602.9|10606.3|10604.3|10606.7|10604.7|10604.9|10602.9|963
1653545400000|2022-05-26 06:10:00|10606.1|10604.1|10605.9|10603.9|10606.3|10604.3|10605.5|10603.5|1425
1653545700000|2022-05-26 06:15:00|10605.5|10603.5|10605.9|10603.9|10606.1|10604.1|10605.5|10603.5|182
1653546000000|2022-05-26 06:20:00|10606.1|10604.1|10605.9|10603.9|10607.1|10605.1|10605.9|10603.9|1685
1653546300000|2022-05-26 06:25:00|10605.5|10603.5|10606.9|10604.9|10607.1|10605.1|10605.5|10603.5|2953
1653546600000|2022-05-26 06:30:00|10606.7|10604.7|10607.1|10605.1|10607.4|10605.4|10606.7|10604.7|2591
1653546900000|2022-05-26 06:35:00|10606.7|10604.7|10605.9|10603.9|10606.9|10604.9|10605.9|10603.9|396
1653547200000|2022-05-26 06:40:00|10606.3|10604.3|10607.4|10605.4|10607.4|10605.4|10605.9|10603.9|878
1653547500000|2022-05-26 06:45:00|10607.3|10605.3|10607.8|10605.8|10607.8|10605.8|10607.1|10605.1|1107
1653547800000|2022-05-26 06:50:00|10607.6|10605.6|10608.2|10606.2|10609|10607|10607.4|10605.4|794
1653548100000|2022-05-26 06:55:00|10608.4|10606.4|10609.4|10607.4|10609.8|10607.8|10608.2|10606.2|539
1653548400000|2022-05-26 07:00:00|10609.6|10607.6|10609.4|10607.4|10609.8|10607.8|10609|10607|1858
1653548700000|2022-05-26 07:05:00|10609.8|10607.8|10609.4|10607.4|10609.8|10607.8|10608.4|10606.4|1587
1653549000000|2022-05-26 07:10:00|10609.2|10607.2|10609.4|10607.4|10610.6|10608.6|10609|10607|950
1653549300000|2022-05-26 07:15:00|10609.6|10607.6|10609.4|10607.4|10609.8|10607.8|10608.6|10606.6|758
1653549600000|2022-05-26 07:20:00|10609.2|10607.2|10608.2|10606.2|10609.8|10607.8|10608.2|10606.2|510
1653549900000|2022-05-26 07:25:00|10608.6|10606.6|10608.6|10606.6|10609|10607|10608.2|10606.2|1989
1653550200000|2022-05-26 07:30:00|10608.4|10606.4|10609.8|10607.8|10609.8|10607.8|10608.2|10606.2|999
1653550500000|2022-05-26 07:35:00|10609.6|10607.6|10609.4|10607.4|10609.8|10607.8|10608.6|10606.6|582
1653550800000|2022-05-26 07:40:00|10609.6|10607.6|10610.6|10608.6|10610.6|10608.6|10609.4|10607.4|378
1653551100000|2022-05-26 07:45:00|10610.4|10608.4|10611.7|10609.7|10611.7|10609.7|10610.2|10608.2|1555
1653551400000|2022-05-26 07:50:00|10612.1|10610.1|10612.5|10610.5|10612.5|10610.5|10611.4|10609.4|913
1653551700000|2022-05-26 07:55:00|10612.3|10610.3|10612.1|10610.1|10612.5|10610.5|10611.7|10609.7|548
1653552000000|2022-05-26 08:00:00|10611.7|10609.7|10612.5|10610.5|10612.9|10610.9|10611.7|10609.7|1179
1653552300000|2022-05-26 08:05:00|10612.1|10610.1|10611.7|10609.7|10612.5|10610.5|10611.7|10609.7|770
1653552600000|2022-05-26 08:10:00|10612.1|10610.1|10612.1|10610.1|10612.5|10610.5|10611.7|10609.7|5498
1653552900000|2022-05-26 08:15:00|10612.5|10610.5|10612.1|10610.1|10612.5|10610.5|10611.7|10609.7|638
1653553200000|2022-05-26 08:20:00|10611.7|10609.7|10612.5|10610.5|10612.5|10610.5|10611.7|10609.7|2791
1653553500000|2022-05-26 08:25:00|10612.1|10610.1|10612.5|10610.5|10612.5|10610.5|10611.7|10609.7|9975
1653553800000|2022-05-26 08:30:00|10612.7|10610.7|10611.7|10609.7|10613.3|10611.3|10611.7|10609.7|7806
1653554100000|2022-05-26 08:35:00|10612.1|10610.1|10612.5|10610.5|10612.9|10610.9|10611.7|10609.7|533
1653554400000|2022-05-26 08:40:00|10612.7|10610.7|10613.3|10611.3|10613.7|10611.7|10612.7|10610.7|2266
1653554700000|2022-05-26 08:45:00|10613.1|10611.1|10613.3|10611.3|10613.7|10611.7|10612.9|10610.9|2753
1653555000000|2022-05-26 08:50:00|10613.1|10611.1|10612.9|10610.9|10613.3|10611.3|10612.5|10610.5|6687
1653555300000|2022-05-26 08:55:00|10613.3|10611.3|10612.5|10610.5|10613.3|10611.3|10612.5|10610.5|6808
1653555600000|2022-05-26 09:00:00|10612.9|10610.9|10612.9|10610.9|10613.3|10611.3|10612.9|10610.9|3782
1653555900000|2022-05-26 09:05:00|10612.7|10610.7|10612.9|10610.9|10612.9|10610.9|10612.5|10610.5|1405
1653556200000|2022-05-26 09:10:00|10612.5|10610.5|10612.1|10610.1|10612.5|10610.5|10612.1|10610.1|376
1653556500000|2022-05-26 09:15:00|10611.7|10609.7|10611.7|10609.7|10611.9|10609.9|10611.7|10609.7|430
1653556800000|2022-05-26 09:20:00|10611.9|10609.9|10611|10609|10612.1|10610.1|10611|10609|9682
1653557100000|2022-05-26 09:25:00|10610.8|10608.8|10611|10609|10611.4|10609.4|10610.6|10608.6|356
1653557400000|2022-05-26 09:30:00|10611.2|10609.2|10610.6|10608.6|10611.4|10609.4|10610.2|10608.2|24839
1653557700000|2022-05-26 09:35:00|10610.8|10608.8|10611.4|10609.4|10611.7|10609.7|10610.6|10608.6|2662
1653558000000|2022-05-26 09:40:00|10611|10609|10610.2|10608.2|10611|10609|10609.8|10607.8|891
1653558300000|2022-05-26 09:45:00|10610.4|10608.4|10610.2|10608.2|10611.2|10609.2|10610.2|10608.2|2793
1653558600000|2022-05-26 09:50:00|10610.4|10608.4|10609.8|10607.8|10610.6|10608.6|10609.8|10607.8|2517
1653558900000|2022-05-26 09:55:00|||||||||1777
1653559200000|2022-05-26 10:00:00|10610.2|10608.2|10610.2|10608.2|10610.6|10608.6|10609.8|10607.8|252
1653559500000|2022-05-26 10:05:00|10610.6|10608.6|10611.4|10609.4|10611.4|10609.4|10610.6|10608.6|324
1653559800000|2022-05-26 10:10:00|10611.2|10609.2|10611.7|10609.7|10612.1|10610.1|10611|10609|804
1653560100000|2022-05-26 10:15:00|10611.9|10609.9|10611.7|10609.7|10611.9|10609.9|10611.7|10609.7|479
1653560400000|2022-05-26 10:20:00|10611.9|10609.9|10612.1|10610.1|10612.1|10610.1|10611.7|10609.7|1218
1653560700000|2022-05-26 10:25:00|10612.3|10610.3|10614.1|10612.1|10614.5|10612.5|10612.3|10610.3|2357
1653561000000|2022-05-26 10:30:00|10614.5|10612.5|10613.5|10611.5|10614.5|10612.5|10613.5|10611.5|374
1653561300000|2022-05-26 10:35:00|10613.3|10611.3|10613.7|10611.7|10613.7|10611.7|10612.5|10610.5|1547
1653561600000|2022-05-26 10:40:00|10614.1|10612.1|10613.3|10611.3|10614.5|10612.5|10613.3|10611.3|1346
1653561900000|2022-05-26 10:45:00|10613.7|10611.7|10613.3|10611.3|10613.7|10611.7|10612.5|10610.5|2863
1653562200000|2022-05-26 10:50:00|10612.9|10610.9|10611.7|10609.7|10613.1|10611.1|10611.4|10609.4|3912
1653562500000|2022-05-26 10:55:00|10612.1|10610.1|10611.4|10609.4|10612.1|10610.1|10611.4|10609.4|660
1653562800000|2022-05-26 11:00:00|10611.7|10609.7|10612.1|10610.1|10612.1|10610.1|10611.4|10609.4|1787
1653563100000|2022-05-26 11:05:00|10612.3|10610.3|10611|10609|10612.3|10610.3|10611|10609|2014
1653563400000|2022-05-26 11:10:00|10610.6|10608.6|10610.2|10608.2|10611|10609|10610.2|10608.2|2900
1653563700000|2022-05-26 11:15:00|10610.6|10608.6|10610.2|10608.2|10610.6|10608.6|10609.8|10607.8|669
1653564000000|2022-05-26 11:20:00|10610.6|10608.6|10609.8|10607.8|10610.6|10608.6|10609.4|10607.4|1268
1653564300000|2022-05-26 11:25:00|10610.2|10608.2|10608.6|10606.6|10610.2|10608.2|10608.2|10606.2|2163
1653564600000|2022-05-26 11:30:00|10609|10607|10609|10607|10610.2|10608.2|10608.6|10606.6|2795
1653564900000|2022-05-26 11:35:00|10608.6|10606.6|10609.4|10607.4|10609.8|10607.8|10607.8|10605.8|3374
1653565200000|2022-05-26 11:40:00|10609.8|10607.8|10610.2|10608.2|10611.4|10609.4|10609.8|10607.8|2926
1653565500000|2022-05-26 11:45:00|10609.8|10607.8|10609.4|10607.4|10610.2|10608.2|10609.4|10607.4|2669
1653565800000|2022-05-26 11:50:00|10609.8|10607.8|10610.6|10608.6|10611|10609|10609.4|10607.4|1951
1653566100000|2022-05-26 11:55:00|10611|10609|10611|10609|10611|10609|10610.6|10608.6|1747
1653566400000|2022-05-26 12:00:00|10611.4|10609.4|10611|10609|10611.4|10609.4|10610.6|10608.6|1812
1653566700000|2022-05-26 12:05:00|10611.2|10609.2|10611.4|10609.4|10611.4|10609.4|10611|10609|13115
1653567000000|2022-05-26 12:10:00|10611.7|10609.7|10611.7|10609.7|10612.1|10610.1|10611.4|10609.4|4479
1653567300000|2022-05-26 12:15:00|10612.1|10610.1|10611.4|10609.4|10612.1|10610.1|10610.6|10608.6|2253
1653567600000|2022-05-26 12:20:00|10611.7|10609.7|10612.1|10610.1|10612.1|10610.1|10611|10609|3396
1653567900000|2022-05-26 12:25:00|10611.7|10609.7|10613.3|10611.3|10613.5|10611.5|10611.4|10609.4|2215
1653568200000|2022-05-26 12:30:00|10613.1|10611.1|10614.5|10612.5|10615.6|10613.6|10612.9|10610.9|4534
1653568500000|2022-05-26 12:35:00|10614.3|10612.3|10613.3|10611.3|10614.5|10612.5|10612.9|10610.9|3066
1653568800000|2022-05-26 12:40:00|10613.7|10611.7|10613.7|10611.7|10614.5|10612.5|10612.9|10610.9|3250
1653569100000|2022-05-26 12:45:00|10613.3|10611.3|10612.1|10610.1|10613.3|10611.3|10612.1|10610.1|3307
1653569400000|2022-05-26 12:50:00|10612.5|10610.5|10613.7|10611.7|10614.1|10612.1|10612.5|10610.5|2901
1653569700000|2022-05-26 12:55:00|10613.3|10611.3|10614.5|10612.5|10614.5|10612.5|10613.3|10611.3|4071
1653570000000|2022-05-26 13:00:00|10614.1|10612.1|10614.1|10612.1|10614.5|10612.5|10613.7|10611.7|5257
1653570300000|2022-05-26 13:05:00|10613.7|10611.7|10616|10614|10616|10614|10613.7|10611.7|4659
1653570600000|2022-05-26 13:10:00|10615.6|10613.6|10615.3|10613.3|10616.4|10614.4|10615.3|10613.3|3276
1653570900000|2022-05-26 13:15:00|10615.6|10613.6|10614.5|10612.5|10615.6|10613.6|10614.5|10612.5|2423
1653571200000|2022-05-26 13:20:00|10614.3|10612.3|10614.5|10612.5|10614.9|10612.9|10614.1|10612.1|21008
1653571500000|2022-05-26 13:25:00|10614.3|10612.3|10614.9|10612.9|10615.3|10613.3|10614.1|10612.1|2101
1653571800000|2022-05-26 13:30:00|10614.5|10612.5|10612.5|10610.5|10614.9|10612.9|10612.5|10610.5|11063
1653572100000|2022-05-26 13:35:00|10612.9|10610.9|10613.3|10611.3|10613.7|10611.7|10612.1|10610.1|3524
1653572400000|2022-05-26 13:40:00|10613.5|10611.5|10616|10614|10616|10614|10613.3|10611.3|12886
1653572700000|2022-05-26 13:45:00|10616.4|10614.4|10615.6|10613.6|10616.8|10614.8|10614.5|10612.5|4669
1653573000000|2022-05-26 13:50:00|10615.3|10613.3|10614.5|10612.5|10615.6|10613.6|10613.7|10611.7|7655
1653573300000|2022-05-26 13:55:00|10614.9|10612.9|10615.3|10613.3|10615.6|10613.6|10614.5|10612.5|13727
1653573600000|2022-05-26 14:00:00|10615.5|10613.5|10615.6|10613.6|10616.4|10614.4|10614.9|10612.9|10414
1653573900000|2022-05-26 14:05:00|10615.3|10613.3|10615.3|10613.3|10616|10614|10614.9|10612.9|9069
1653574200000|2022-05-26 14:10:00|10615.6|10613.6|10615.6|10613.6|10616.4|10614.4|10615.3|10613.3|3070
1653574500000|2022-05-26 14:15:00|10615.3|10613.3|10614.9|10612.9|10616|10614|10614.9|10612.9|5369
1653574800000|2022-05-26 14:20:00|10615.1|10613.1|10613.3|10611.3|10616|10614|10613.3|10611.3|3303
1653575100000|2022-05-26 14:25:00|10613.7|10611.7|10614.9|10612.9|10614.9|10612.9|10613.3|10611.3|10699
1653575400000|2022-05-26 14:30:00|10615.3|10613.3|10613.3|10611.3|10615.3|10613.3|10612.9|10610.9|2544
1653575700000|2022-05-26 14:35:00|10612.9|10610.9|10612.5|10610.5|10613.3|10611.3|10612.1|10610.1|5066
1653576000000|2022-05-26 14:40:00|10612.1|10610.1|10611.4|10609.4|10612.5|10610.5|10611.4|10609.4|4427
1653576300000|2022-05-26 14:45:00|10611.7|10609.7|10612.1|10610.1|10612.1|10610.1|10611.4|10609.4|2656
1653576600000|2022-05-26 14:50:00|10611.7|10609.7|10611.7|10609.7|10612.1|10610.1|10611.4|10609.4|2632
1653576900000|2022-05-26 14:55:00|10611.5|10609.5|10610.2|10608.2|10611.7|10609.7|10609.8|10607.8|3097
1653577200000|2022-05-26 15:00:00|10610|10608|10608.2|10606.2|10610.2|10608.2|10607.8|10605.8|7723
1653577500000|2022-05-26 15:05:00|10608|10606|10609|10607|10609|10607|10607.4|10605.4|4394
1653577800000|2022-05-26 15:10:00|10608.8|10606.8|10608.2|10606.2|10609.8|10607.8|10607.8|10605.8|3250
1653578100000|2022-05-26 15:15:00|10607.8|10605.8|10606.7|10604.7|10607.8|10605.8|10606.3|10604.3|4282
1653578400000|2022-05-26 15:20:00|10606.9|10604.9|10606.7|10604.7|10607.4|10605.4|10606.7|10604.7|2211
1653578700000|2022-05-26 15:25:00|10606.3|10604.3|10606.7|10604.7|10607.1|10605.1|10605.5|10603.5|2043
1653579000000|2022-05-26 15:30:00|10607.1|10605.1|10607.4|10605.4|10607.8|10605.8|10606.7|10604.7|2428
1653579300000|2022-05-26 15:35:00|10607.8|10605.8|10606.9|10604.9|10607.8|10605.8|10606.7|10604.7|600
1653579600000|2022-05-26 15:40:00|10606.7|10604.7|10606.3|10604.3|10607.1|10605.1|10605.9|10603.9|6069
1653579900000|2022-05-26 15:45:00|10606.7|10604.7|10607.8|10605.8|10607.8|10605.8|10606.7|10604.7|2340
1653580200000|2022-05-26 15:50:00|10607.6|10605.6|10607.1|10605.1|10608.2|10606.2|10607.1|10605.1|3139
1653580500000|2022-05-26 15:55:00|10606.7|10604.7|10606.7|10604.7|10607.1|10605.1|10606.3|10604.3|3329
1653580800000|2022-05-26 16:00:00|10607.1|10605.1|10607.4|10605.4|10607.8|10605.8|10607.1|10605.1|1552
1653581100000|2022-05-26 16:05:00|10607.6|10605.6|10607.8|10605.8|10607.8|10605.8|10607.4|10605.4|2393
1653581400000|2022-05-26 16:10:00|10607.4|10605.4|10607.1|10605.1|10607.8|10605.8|10607.1|10605.1|2996
1653581700000|2022-05-26 16:15:00|10607.4|10605.4|10607.4|10605.4|10607.4|10605.4|10607.1|10605.1|3064
1653582000000|2022-05-26 16:20:00|10607.1|10605.1|10605.9|10603.9|10607.1|10605.1|10605.9|10603.9|1825
1653582300000|2022-05-26 16:25:00|10606.1|10604.1|10606.3|10604.3|10606.3|10604.3|10605.9|10603.9|1684
1653582600000|2022-05-26 16:30:00|10605.9|10603.9|10606.3|10604.3|10606.3|10604.3|10605.9|10603.9|838
1653582900000|2022-05-26 16:35:00|10605.9|10603.9|10604.3|10602.3|10605.9|10603.9|10604.3|10602.3|3088
1653583200000|2022-05-26 16:40:00|10603.9|10601.9|10603.1|10601.1|10604.3|10602.3|10603.1|10601.1|2518
1653583500000|2022-05-26 16:45:00|10603.5|10601.5|10603.5|10601.5|10603.5|10601.5|10602.4|10600.4|12712
1653583800000|2022-05-26 16:50:00|10603.9|10601.9|10602.8|10600.8|10604.3|10602.3|10602.8|10600.8|2310
1653584100000|2022-05-26 16:55:00|10602.4|10600.4|10603.1|10601.1|10603.5|10601.5|10602.4|10600.4|1755
1653584400000|2022-05-26 17:00:00|10603.5|10601.5|10603.9|10601.9|10605.9|10603.9|10602.6|10600.6|3826
1653584700000|2022-05-26 17:05:00|10604.3|10602.3|10603.5|10601.5|10604.7|10602.7|10603.1|10601.1|12384
1653585000000|2022-05-26 17:10:00|10603.3|10601.3|10605.5|10603.5|10605.5|10603.5|10603.3|10601.3|3614
1653585300000|2022-05-26 17:15:00|10605.1|10603.1|10605.1|10603.1|10605.5|10603.5|10604.7|10602.7|5531
1653585600000|2022-05-26 17:20:00|10604.7|10602.7|10605.9|10603.9|10605.9|10603.9|10604.3|10602.3|1009
1653585900000|2022-05-26 17:25:00|10605.5|10603.5|10606.3|10604.3|10606.7|10604.7|10605.5|10603.5|1668
1653586200000|2022-05-26 17:30:00|10605.9|10603.9|10605.5|10603.5|10606.3|10604.3|10605.1|10603.1|1285
1653586500000|2022-05-26 17:35:00|10605.3|10603.3|10605.1|10603.1|10605.5|10603.5|10605.1|10603.1|948
1653586800000|2022-05-26 17:40:00|10604.9|10602.9|10605.7|10603.7|10605.9|10603.9|10604.7|10602.7|1265
1653587100000|2022-05-26 17:45:00|10605.9|10603.9|10605.9|10603.9|10605.9|10603.9|10605.5|10603.5|3153
1653587400000|2022-05-26 17:50:00|10605.7|10603.7|10606.3|10604.3|10606.3|10604.3|10605.3|10603.3|1946
1653587700000|2022-05-26 17:55:00|10606.1|10604.1|10605.1|10603.1|10606.3|10604.3|10604.7|10602.7|2572
1653588000000|2022-05-26 18:00:00|10604.9|10602.9|10605.1|10603.1|10605.1|10603.1|10604.3|10602.3|5141
1653588300000|2022-05-26 18:05:00|10604.7|10602.7|10605.1|10603.1|10605.5|10603.5|10604.7|10602.7|2307
1653588600000|2022-05-26 18:10:00|10604.9|10602.9|10604.7|10602.7|10605.1|10603.1|10604.7|10602.7|1974
1653588900000|2022-05-26 18:15:00|10605.1|10603.1|10605.1|10603.1|10605.1|10603.1|10604.9|10602.9|108
1653589200000|2022-05-26 18:20:00|10604.7|10602.7|10604.3|10602.3|10605.1|10603.1|10604.3|10602.3|479
1653589500000|2022-05-26 18:25:00|10604.5|10602.5|10604.5|10602.5|10604.7|10602.7|10604.3|10602.3|851
1653589800000|2022-05-26 18:30:00|10604.7|10602.7|10604.9|10602.9|10605.1|10603.1|10604.3|10602.3|494
1653590100000|2022-05-26 18:35:00|10604.7|10602.7|10605.5|10603.5|10605.9|10603.9|10604.7|10602.7|2154
1661247000000|2022-08-23 09:30:00|10436.4|10434.4|10436.9|10434.9|10437.1|10435.1|10436.2|10434.2|0
1661247300000|2022-08-23 09:35:00|10437.1|10435.1|10436.7|10434.7|10437.1|10435.1|10436.2|10434.2|157
1661247600000|2022-08-23 09:40:00|10436.5|10434.5|10437.5|10435.5|10437.9|10435.9|10436.5|10434.5|42
1661247900000|2022-08-23 09:45:00|10437.3|10435.3|10436.5|10434.5|10437.5|10435.5|10436.5|10434.5|35
1661248200000|2022-08-23 09:50:00|10436.7|10434.7|10436.4|10434.4|10437.3|10435.3|10436.4|10434.4|337
1661248500000|2022-08-23 09:55:00|10436.5|10434.5|10436.7|10434.7|10437.3|10435.3|10436.4|10434.4|0
1661248800000|2022-08-23 10:00:00|10436.9|10434.9|10436.4|10434.4|10437.1|10435.1|10436.4|10434.4|140
1661249100000|2022-08-23 10:05:00|10436.7|10434.7|10436|10434|10436.7|10434.7|10436|10434|1
1661249400000|2022-08-23 10:10:00|10436.2|10434.2|10436|10434|10436.2|10434.2|10435.4|10433.4|85
1661249700000|2022-08-23 10:15:00|10436.2|10434.2|10436.4|10434.4|10436.7|10434.7|10435.8|10433.8|1
1661250000000|2022-08-23 10:20:00|10436.2|10434.2|10434.6|10432.6|10436.4|10434.4|10434.6|10432.6|163
1661250300000|2022-08-23 10:25:00|10434.4|10432.4|10435.2|10433.2|10435.4|10433.4|10434|10432|128
1661250600000|2022-08-23 10:30:00|10435.4|10433.4|10435.6|10433.6|10436|10434|10435.2|10433.2|108
1661250900000|2022-08-23 10:35:00|10435.4|10433.4|10436.4|10434.4|10436.5|10434.5|10435.4|10433.4|169
1661251200000|2022-08-23 10:40:00|10436.5|10434.5|10435.8|10433.8|10436.7|10434.7|10435.8|10433.8|95
1661251500000|2022-08-23 10:45:00|10436|10434|10436.4|10434.4|10436.5|10434.5|10435.8|10433.8|13
1661251800000|2022-08-23 10:50:00|10436.2|10434.2|10436.4|10434.4|10436.4|10434.4|10435.8|10433.8|1
1661252100000|2022-08-23 10:55:00|10436|10434|10436.4|10434.4|10436.4|10434.4|10435.8|10433.8|2
1661252400000|2022-08-23 11:00:00|10436.2|10434.2|10436.4|10434.4|10436.4|10434.4|10436|10434|1384
1661252700000|2022-08-23 11:05:00|10436.2|10434.2|10436.7|10434.7|10437.1|10435.1|10436.2|10434.2|13
1661253000000|2022-08-23 11:10:00|10436.5|10434.5|10436|10434|10436.5|10434.5|10436|10434|86
1661253300000|2022-08-23 11:15:00|10435.8|10433.8|10436|10434|10436.4|10434.4|10435.8|10433.8|15
1661253600000|2022-08-23 11:20:00|10436.2|10434.2|10436.4|10434.4|10437.1|10435.1|10436.2|10434.2|3155
1661253900000|2022-08-23 11:25:00|10436.5|10434.5|10436.7|10434.7|10437.1|10435.1|10436.4|10434.4|290
1661254200000|2022-08-23 11:30:00|10436.9|10434.9|10435.4|10433.4|10437.1|10435.1|10435.2|10433.2|1447
1661254500000|2022-08-23 11:35:00|10435.2|10433.2|10437.7|10435.7|10437.7|10435.7|10434.8|10432.8|158
1661254800000|2022-08-23 11:40:00|10437.9|10435.9|10437.9|10435.9|10438.3|10436.3|10436.9|10434.9|274
1661255100000|2022-08-23 11:45:00|10437.7|10435.7|10438.3|10436.3|10438.7|10436.7|10437.1|10435.1|1950
1661255400000|2022-08-23 11:50:00|10437.9|10435.9|10435.4|10433.4|10438.3|10436.3|10435|10433|5383
1661255700000|2022-08-23 11:55:00|10435.6|10433.6|10436.4|10434.4|10436.4|10434.4|10434.8|10432.8|952
1661256000000|2022-08-23 12:00:00|10437.1|10435.1|10437.1|10435.1|10438.3|10436.3|10437.1|10435.1|1845
1661256300000|2022-08-23 12:05:00|10437.3|10435.3|10438.1|10436.1|10438.7|10436.7|10437.1|10435.1|86
1661256600000|2022-08-23 12:10:00|10438.3|10436.3|10437.5|10435.5|10438.3|10436.3|10436.7|10434.7|405
1661256900000|2022-08-23 12:15:00|10437.3|10435.3|10436.5|10434.5|10437.5|10435.5|10435.2|10433.2|350
1661257200000|2022-08-23 12:20:00|10436.7|10434.7|10434.8|10432.8|10436.7|10434.7|10433.6|10431.6|1250
1661257500000|2022-08-23 12:25:00|10434.6|10432.6|10434.4|10432.4|10435|10433|10433.6|10431.6|403
1661257800000|2022-08-23 12:30:00|10434.6|10432.6|10435.2|10433.2|10435.2|10433.2|10433.2|10431.2|245
1661258100000|2022-08-23 12:35:00|10435.4|10433.4|10436.7|10434.7|10436.9|10434.9|10434.8|10432.8|1824
1661258400000|2022-08-23 12:40:00|10436.9|10434.9|10438.3|10436.3|10440.3|10438.3|10436.7|10434.7|1904
1661258700000|2022-08-23 12:45:00|10438.5|10436.5|10439.5|10437.5|10439.5|10437.5|10438.1|10436.1|493
1661259000000|2022-08-23 12:50:00|10439.1|10437.1|10440.5|10438.5|10440.6|10438.6|10438.7|10436.7|274
1661259300000|2022-08-23 12:55:00|10440.3|10438.3|10438.7|10436.7|10440.3|10438.3|10438.7|10436.7|242
1661259600000|2022-08-23 13:00:00|10438.9|10436.9|10437.9|10435.9|10440.3|10438.3|10437.5|10435.5|5981
1661259900000|2022-08-23 13:05:00|10437.7|10435.7|10438.5|10436.5|10438.5|10436.5|10437.5|10435.5|1269
1661260200000|2022-08-23 13:10:00|10438.7|10436.7|10439.7|10437.7|10439.9|10437.9|10437.9|10435.9|738
1661260500000|2022-08-23 13:15:00|10439.9|10437.9|10441|10439|10441.4|10439.4|10438.7|10436.7|19264
1661260800000|2022-08-23 13:20:00|10441.2|10439.2|10441.8|10439.8|10443|10441|10441|10439|7007
1661261100000|2022-08-23 13:25:00|10441.4|10439.4|10441.6|10439.6|10441.8|10439.8|10439.9|10437.9|3117
1661261400000|2022-08-23 13:30:00|10441.8|10439.8|10439.3|10437.3|10441.8|10439.8|10439.1|10437.1|219
1661261700000|2022-08-23 13:35:00|10439.5|10437.5|10438.3|10436.3|10440.6|10438.6|10438.3|10436.3|12271
1661262000000|2022-08-23 13:40:00|10438.7|10436.7|10438.1|10436.1|10439.1|10437.1|10437.7|10435.7|963
1661262300000|2022-08-23 13:45:00|10437.9|10435.9|10447.9|10445.9|10450.8|10448.8|10437.9|10435.9|4060
1661262600000|2022-08-23 13:50:00|10447.7|10445.7|10447.7|10445.7|10449.6|10447.6|10445.5|10443.5|937
1661262900000|2022-08-23 13:55:00|10447.9|10445.9|10449|10447|10451.4|10449.4|10447.7|10445.7|2373
1661263200000|2022-08-23 14:00:00|10449.2|10447.2|10455.3|10453.3|10456.3|10454.3|10449.2|10447.2|2104
1661263500000|2022-08-23 14:05:00|10455.1|10453.1|10458.6|10456.6|10459.2|10457.2|10454.3|10452.3|11926
1661263800000|2022-08-23 14:10:00|10458.4|10456.4|10459.6|10457.6|10459.8|10457.8|10457.1|10455.1|7519
1661264100000|2022-08-23 14:15:00|10459.4|10457.4|10454.3|10452.3|10459.8|10457.8|10454.3|10452.3|3485
1661264400000|2022-08-23 14:20:00|10454.7|10452.7|10453.3|10451.3|10454.7|10452.7|10453.1|10451.1|1406
1661264700000|2022-08-23 14:25:00|10453.1|10451.1|10451.6|10449.6|10453.5|10451.5|10451.2|10449.2|547
1661265000000|2022-08-23 14:30:00|10452|10450|10454.7|10452.7|10455.5|10453.5|10451.6|10449.6|1697
1661265300000|2022-08-23 14:35:00|10454.3|10452.3|10453.5|10451.5|10454.3|10452.3|10451.2|10449.2|2330
1661265600000|2022-08-23 14:40:00|10453.3|10451.3|10453.5|10451.5|10454.3|10452.3|10452|10450|1365
1661265900000|2022-08-23 14:45:00|10453.3|10451.3|10453.9|10451.9|10454.3|10452.3|10452.4|10450.4|578
1661266200000|2022-08-23 14:50:00|10453.5|10451.5|10452.4|10450.4|10453.9|10451.9|10452.4|10450.4|7911
1661266500000|2022-08-23 14:55:00|10452.6|10450.6|10452.4|10450.4|10453.5|10451.5|10452.4|10450.4|198
1661266800000|2022-08-23 15:00:00|10452.6|10450.6|10455.3|10453.3|10455.7|10453.7|10452.4|10450.4|148
1661267100000|2022-08-23 15:05:00|10455.1|10453.1|10455.5|10453.5|10455.9|10453.9|10454.1|10452.1|1261
1661267400000|2022-08-23 15:10:00|10455.7|10453.7|10455.5|10453.5|10456.3|10454.3|10455.5|10453.5|2259
1661267700000|2022-08-23 15:15:00|10455.7|10453.7|10455.3|10453.3|10456.7|10454.7|10454.7|10452.7|973
1661268000000|2022-08-23 15:20:00|10455.1|10453.1|10456.1|10454.1|10456.3|10454.3|10454.7|10452.7|109
1661268300000|2022-08-23 15:25:00|10455.9|10453.9|10454.7|10452.7|10456.3|10454.3|10454.7|10452.7|628
1661268600000|2022-08-23 15:30:00|10454.9|10452.9|10453.9|10451.9|10455.9|10453.9|10453.9|10451.9|836
1661268900000|2022-08-23 15:35:00|10454.3|10452.3|10454.5|10452.5|10454.9|10452.9|10453.9|10451.9|5424
1661269200000|2022-08-23 15:40:00|10454.7|10452.7|10453.5|10451.5|10454.9|10452.9|10452.8|10450.8|3554
1661269500000|2022-08-23 15:45:00|10453.9|10451.9|10454.3|10452.3|10454.7|10452.7|10453.9|10451.9|1098
1661269800000|2022-08-23 15:50:00|10454.1|10452.1|10454.3|10452.3|10454.3|10452.3|10453.5|10451.5|2290
1661270100000|2022-08-23 15:55:00|10454.5|10452.5|10454.3|10452.3|10454.7|10452.7|10453.9|10451.9|309
1661270400000|2022-08-23 16:00:00|10454.5|10452.5|10453.9|10451.9|10454.7|10452.7|10453.9|10451.9|9802
1661270700000|2022-08-23 16:05:00|10453.5|10451.5|10453.1|10451.1|10453.9|10451.9|10453.1|10451.1|1057
1661271000000|2022-08-23 16:10:00|10453.5|10451.5|10453.1|10451.1|10453.5|10451.5|10453.1|10451.1|445
1661271300000|2022-08-23 16:15:00|10453.3|10451.3|10453.1|10451.1|10453.9|10451.9|10453.1|10451.1|13672
1661271600000|2022-08-23 16:20:00|10452.8|10450.8|10453.5|10451.5|10453.5|10451.5|10452.8|10450.8|1266
1661271900000|2022-08-23 16:25:00|10453.7|10451.7|10453.5|10451.5|10453.7|10451.7|10452.8|10450.8|3715
1661272200000|2022-08-23 16:30:00|10453.9|10451.9|10452.8|10450.8|10454.3|10452.3|10452.8|10450.8|853
1661272500000|2022-08-23 16:35:00|10453|10451|10453.1|10451.1|10453.3|10451.3|10452.4|10450.4|1528
1661272800000|2022-08-23 16:40:00|10453.5|10451.5|10452.8|10450.8|10453.9|10451.9|10452.8|10450.8|542
1661273100000|2022-08-23 16:45:00|10452.6|10450.6|10452.4|10450.4|10452.8|10450.8|10452.4|10450.4|845
1661273400000|2022-08-23 16:50:00|10452|10450|10451.6|10449.6|10452.4|10450.4|10451.4|10449.4|528
1661273700000|2022-08-23 16:55:00|10452|10450|10451.6|10449.6|10452|10450|10451.2|10449.2|730
1661274000000|2022-08-23 17:00:00|10451.4|10449.4|10449.6|10447.6|10452.4|10450.4|10449|10447|570
1661274300000|2022-08-23 17:05:00|10449.8|10447.8|10448.5|10446.5|10450|10448|10447.1|10445.1|417
1661274600000|2022-08-23 17:10:00|10448.3|10446.3|10448.1|10446.1|10448.5|10446.5|10447.5|10445.5|832
1661274900000|2022-08-23 17:15:00|10447.7|10445.7|10447.3|10445.3|10448.5|10446.5|10446.9|10444.9|930
1661275200000|2022-08-23 17:20:00|10447.5|10445.5|10446.5|10444.5|10447.7|10445.7|10446.3|10444.3|3410
1661275500000|2022-08-23 17:25:00|10446.3|10444.3|10445.3|10443.3|10446.5|10444.5|10444.9|10442.9|308
1661275800000|2022-08-23 17:30:00|10445.1|10443.1|10444.9|10442.9|10445.5|10443.5|10444.6|10442.6|211
1661276100000|2022-08-23 17:35:00|10444.8|10442.8|10444.9|10442.9|10445.7|10443.7|10444.6|10442.6|919
1661276400000|2022-08-23 17:40:00|10444.8|10442.8|10444.6|10442.6|10445.1|10443.1|10444.2|10442.2|219
1661276700000|2022-08-23 17:45:00|10444.9|10442.9|10445.7|10443.7|10445.7|10443.7|10444.6|10442.6|517
1661277000000|2022-08-23 17:50:00|10445.5|10443.5|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|176
1661277300000|2022-08-23 17:55:00|10444.9|10442.9|10444.2|10442.2|10444.9|10442.9|10443.8|10441.8|1957
1661277600000|2022-08-23 18:00:00|10444.6|10442.6|10444.9|10442.9|10444.9|10442.9|10444.4|10442.4|198
1661277900000|2022-08-23 18:05:00|10444.8|10442.8|10445.7|10443.7|10445.7|10443.7|10444.6|10442.6|5060
1661278200000|2022-08-23 18:10:00|10445.5|10443.5|10445.7|10443.7|10446.1|10444.1|10445.3|10443.3|1583
1661278500000|2022-08-23 18:15:00|10445.3|10443.3|10445.3|10443.3|10446.3|10444.3|10444.9|10442.9|2355
1661278800000|2022-08-23 18:20:00|10444.9|10442.9|10445.7|10443.7|10445.7|10443.7|10444.8|10442.8|393
1661279100000|2022-08-23 18:25:00|10445.3|10443.3|10444.9|10442.9|10445.7|10443.7|10444.9|10442.9|228
1661279400000|2022-08-23 18:30:00|10444.6|10442.6|10443.8|10441.8|10444.6|10442.6|10443.4|10441.4|289
1661279700000|2022-08-23 18:35:00|10443.6|10441.6|10444.2|10442.2|10444.2|10442.2|10443.4|10441.4|168
1661280000000|2022-08-23 18:40:00|10443.8|10441.8|10444.6|10442.6|10444.9|10442.9|10443.8|10441.8|1400
1661280300000|2022-08-23 18:45:00|10444.8|10442.8|10445.3|10443.3|10445.7|10443.7|10444.6|10442.6|1515
1661280600000|2022-08-23 18:50:00|10444.9|10442.9|10445.1|10443.1|10445.3|10443.3|10444.6|10442.6|168
1661280900000|2022-08-23 18:55:00|10444.9|10442.9|10445.7|10443.7|10446.1|10444.1|10444.9|10442.9|341
1661281200000|2022-08-23 19:00:00|10445.3|10443.3|10445.7|10443.7|10446.1|10444.1|10445.3|10443.3|565
1661281500000|2022-08-23 19:05:00|10445.9|10443.9|10445.7|10443.7|10445.9|10443.9|10445.7|10443.7|1504
1661281800000|2022-08-23 19:10:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10445.9|10443.9|578
1661282100000|2022-08-23 19:15:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10445.9|10443.9|768
1661282400000|2022-08-23 19:20:00|10446.3|10444.3|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|869
1661282700000|2022-08-23 19:25:00|||||||||62
1661283000000|2022-08-23 19:30:00|||||||||326
1661283300000|2022-08-23 19:35:00|10446.9|10444.9|10446.1|10444.1|10446.9|10444.9|10445.7|10443.7|515
1661283600000|2022-08-23 19:40:00|10445.9|10443.9|10444.9|10442.9|10446.1|10444.1|10444.4|10442.4|210
1661283900000|2022-08-23 19:45:00|10444.6|10442.6|10444.6|10442.6|10445.3|10443.3|10444.2|10442.2|400
1661284200000|2022-08-23 19:50:00|10444.8|10442.8|10444.8|10442.8|10445.3|10443.3|10444.6|10442.6|117
1661284500000|2022-08-23 19:55:00|10444.9|10442.9|10444.2|10442.2|10445.3|10443.3|10444|10442|1043
1661284800000|2022-08-23 20:00:00|10444|10442|10444.9|10442.9|10445.1|10443.1|10444|10442|536
1661285100000|2022-08-23 20:05:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|299
1661285400000|2022-08-23 20:10:00|10445.1|10443.1|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|72
1661285700000|2022-08-23 20:15:00|10445.1|10443.1|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|230
1661286000000|2022-08-23 20:20:00|10444.8|10442.8|10445.3|10443.3|10445.3|10443.3|10444.6|10442.6|987
1661286300000|2022-08-23 20:25:00|10445.1|10443.1|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|215
1661286600000|2022-08-23 20:30:00|10445.1|10443.1|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|119
1661286900000|2022-08-23 20:35:00|10445.1|10443.1|10445.3|10443.3|10445.3|10443.3|10445.1|10443.1|63
1661287200000|2022-08-23 20:40:00|10445.1|10443.1|10444.6|10442.6|10445.1|10443.1|10444.6|10442.6|1723
1661287500000|2022-08-23 20:45:00|10444.2|10442.2|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|545
1661287800000|2022-08-23 20:50:00|10444.8|10442.8|10444.6|10442.6|10444.9|10442.9|10444.2|10442.2|379
1661288100000|2022-08-23 20:55:00|10444.8|10442.8|10445.1|10443.1|10445.3|10443.3|10444.6|10442.6|526
1661292000000|2022-08-23 22:00:00|10446.3|10444.3|10446.5|10444.5|10446.5|10444.5|10445.5|10443.5|14
1661292300000|2022-08-23 22:05:00|||||||||4
1661292900000|2022-08-23 22:15:00|||||||||10
1661293200000|2022-08-23 22:20:00|10446.3|10444.3|10446.7|10444.7|10446.7|10444.7|10446.3|10444.3|20
1661293500000|2022-08-23 22:25:00|10446.9|10444.9|10447.1|10445.1|10447.1|10445.1|10446.9|10444.9|0
1661293800000|2022-08-23 22:30:00|10447.3|10445.3|10446.9|10444.9|10447.3|10445.3|10446.9|10444.9|48
1661294100000|2022-08-23 22:35:00|10447.1|10445.1|10446.9|10444.9|10447.3|10445.3|10446.9|10444.9|34
1661294400000|2022-08-23 22:40:00|||||||||47
1661294700000|2022-08-23 22:45:00|10447.1|10445.1|10447.3|10445.3|10447.3|10445.3|10447.1|10445.1|11
1661295000000|2022-08-23 22:50:00|10447.7|10445.7|10447.3|10445.3|10447.7|10445.7|10447.3|10445.3|79
1661295300000|2022-08-23 22:55:00|10447.5|10445.5|10447.7|10445.7|10447.7|10445.7|10447.3|10445.3|2
1661295600000|2022-08-23 23:00:00|10447.3|10445.3|10447.5|10445.5|10447.5|10445.5|10447.3|10445.3|12
1661295900000|2022-08-23 23:05:00|10447.3|10445.3|10446.7|10444.7|10447.3|10445.3|10446.7|10444.7|14
1661296200000|2022-08-23 23:10:00|10446.5|10444.5|10446.3|10444.3|10446.5|10444.5|10446.3|10444.3|0
1661296500000|2022-08-23 23:15:00|10446.1|10444.1|10445.9|10443.9|10446.1|10444.1|10445.7|10443.7|0
1661296800000|2022-08-23 23:20:00|10446.1|10444.1|10446.9|10444.9|10446.9|10444.9|10446.1|10444.1|0
1661297100000|2022-08-23 23:25:00|10447.1|10445.1|10446.7|10444.7|10447.1|10445.1|10446.7|10444.7|3
1661297400000|2022-08-23 23:30:00|10446.5|10444.5|10446.3|10444.3|10446.5|10444.5|10446.3|10444.3|3
1661298000000|2022-08-23 23:40:00|||||||||5
1661298300000|2022-08-23 23:45:00|10446.5|10444.5|10445.7|10443.7|10446.5|10444.5|10445.7|10443.7|0
1661298600000|2022-08-23 23:50:00|10445.9|10443.9|10446.3|10444.3|10446.3|10444.3|10445.9|10443.9|0
1661298900000|2022-08-23 23:55:00|10445.9|10443.9|10445.9|10443.9|10445.9|10443.9|10445.7|10443.7|15
1661299200000|2022-08-24 00:00:00|10446.1|10444.1|10446.9|10444.9|10447.1|10445.1|10445.9|10443.9|22
1661299500000|2022-08-24 00:05:00|10446.7|10444.7|10447.1|10445.1|10447.1|10445.1|10446.5|10444.5|12
1661299800000|2022-08-24 00:10:00|10446.9|10444.9|10447.1|10445.1|10447.3|10445.3|10446.9|10444.9|0
1661300100000|2022-08-24 00:15:00|10446.9|10444.9|10446.7|10444.7|10447.1|10445.1|10446.7|10444.7|0
1661300400000|2022-08-24 00:20:00|10446.5|10444.5|10445.7|10443.7|10446.7|10444.7|10445.7|10443.7|5
1661300700000|2022-08-24 00:25:00|10445.9|10443.9|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|0
1661301000000|2022-08-24 00:30:00|10445.9|10443.9|10446.3|10444.3|10446.3|10444.3|10445.9|10443.9|12
1661301300000|2022-08-24 00:35:00|10446.1|10444.1|10446.3|10444.3|10446.3|10444.3|10446.1|10444.1|14
1661301600000|2022-08-24 00:40:00|10446.1|10444.1|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|100
1661301900000|2022-08-24 00:45:00|10446.3|10444.3|10446.1|10444.1|10446.3|10444.3|10445.7|10443.7|14
1661302200000|2022-08-24 00:50:00|10445.7|10443.7|10445.9|10443.9|10446.1|10444.1|10445.7|10443.7|15
1661302500000|2022-08-24 00:55:00|10445.7|10443.7|10446.3|10444.3|10446.3|10444.3|10445.7|10443.7|14
1661302800000|2022-08-24 01:00:00|10446.1|10444.1|10445.7|10443.7|10446.3|10444.3|10445.3|10443.3|1078
1661303100000|2022-08-24 01:05:00|10445.9|10443.9|10446.3|10444.3|10446.3|10444.3|10445.7|10443.7|17
1661303400000|2022-08-24 01:10:00|10446.5|10444.5|10446.3|10444.3|10446.5|10444.5|10446.1|10444.1|949
1661303700000|2022-08-24 01:15:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|14
1661304000000|2022-08-24 01:20:00|10445.9|10443.9|10446.5|10444.5|10446.7|10444.7|10445.9|10443.9|15
1661304300000|2022-08-24 01:25:00|10446.7|10444.7|10446.7|10444.7|10446.9|10444.9|10446.5|10444.5|1499
1661304600000|2022-08-24 01:30:00|10446.9|10444.9|10447.3|10445.3|10447.7|10445.7|10446.7|10444.7|21
1661304900000|2022-08-24 01:35:00|10447.5|10445.5|10447.1|10445.1|10447.7|10445.7|10446.7|10444.7|329
1661305200000|2022-08-24 01:40:00|10446.9|10444.9|10446.5|10444.5|10447.1|10445.1|10446.3|10444.3|119
1661305500000|2022-08-24 01:45:00|10446.7|10444.7|10447.3|10445.3|10447.3|10445.3|10446.5|10444.5|13
1661305800000|2022-08-24 01:50:00|10447.5|10445.5|10447.9|10445.9|10447.9|10445.9|10447.5|10445.5|86
1661306100000|2022-08-24 01:55:00|10447.7|10445.7|10448.5|10446.5|10448.9|10446.9|10447.3|10445.3|133
1661306400000|2022-08-24 02:00:00|10448.7|10446.7|10449.2|10447.2|10449.2|10447.2|10448.5|10446.5|28
1661306700000|2022-08-24 02:05:00|10448.9|10446.9|10449.2|10447.2|10450|10448|10448.9|10446.9|156
1661307000000|2022-08-24 02:10:00|10449|10447|10449.2|10447.2|10449.2|10447.2|10448.7|10446.7|26
1661307300000|2022-08-24 02:15:00|10448.9|10446.9|10448.9|10446.9|10449|10447|10448.7|10446.7|284
1661307600000|2022-08-24 02:20:00|10449|10447|10449|10447|10449.2|10447.2|10448.9|10446.9|24
1661307900000|2022-08-24 02:25:00|10449.2|10447.2|10448.5|10446.5|10449.2|10447.2|10448.5|10446.5|26
1661308200000|2022-08-24 02:30:00|10448.1|10446.1|10448.5|10446.5|10448.5|10446.5|10448.1|10446.1|151
1661308500000|2022-08-24 02:35:00|10448.3|10446.3|10448.1|10446.1|10448.5|10446.5|10448.1|10446.1|716
1661308800000|2022-08-24 02:40:00|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|10448.1|10446.1|106
1661309100000|2022-08-24 02:45:00|10448.1|10446.1|10448.3|10446.3|10448.3|10446.3|10448.1|10446.1|40
1661309400000|2022-08-24 02:50:00|10448.1|10446.1|10448.1|10446.1|10448.5|10446.5|10448.1|10446.1|202
1661309700000|2022-08-24 02:55:00|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|43
1661310000000|2022-08-24 03:00:00|10448.3|10446.3|10448.1|10446.1|10448.3|10446.3|10448.1|10446.1|26
1661310300000|2022-08-24 03:05:00|10448.3|10446.3|10448.1|10446.1|10448.3|10446.3|10447.9|10445.9|103
1661310600000|2022-08-24 03:10:00|10448.3|10446.3|10448.1|10446.1|10448.3|10446.3|10448.1|10446.1|21
1661310900000|2022-08-24 03:15:00|10448.3|10446.3|10448.3|10446.3|10448.3|10446.3|10448.1|10446.1|14
1661311200000|2022-08-24 03:20:00|10448.1|10446.1|10448.1|10446.1|10448.5|10446.5|10448.1|10446.1|13
1661311500000|2022-08-24 03:25:00|10448.3|10446.3|10449|10447|10449|10447|10448.1|10446.1|240
1661311800000|2022-08-24 03:30:00|10448.9|10446.9|10448.9|10446.9|10449|10447|10448.9|10446.9|22
1661312100000|2022-08-24 03:35:00|||||||||17
1661312400000|2022-08-24 03:40:00|10448.7|10446.7|10448.3|10446.3|10448.7|10446.7|10448.1|10446.1|40
1661312700000|2022-08-24 03:45:00|10448.1|10446.1|10448.9|10446.9|10448.9|10446.9|10448.1|10446.1|14
1661313000000|2022-08-24 03:50:00|10449|10447|10449.2|10447.2|10449.2|10447.2|10449|10447|24
1661313300000|2022-08-24 03:55:00|10448.9|10446.9|10449.6|10447.6|10449.6|10447.6|10448.9|10446.9|80
1661313600000|2022-08-24 04:00:00|||||||||12
1661313900000|2022-08-24 04:05:00|10450|10448|10450|10448|10450|10448|10449.6|10447.6|40
1661314200000|2022-08-24 04:10:00|10450.4|10448.4|10449.8|10447.8|10450.4|10448.4|10449.6|10447.6|83
1661314500000|2022-08-24 04:15:00|10449.6|10447.6|10449.4|10447.4|10449.8|10447.8|10449.4|10447.4|13
1661314800000|2022-08-24 04:20:00|10449.2|10447.2|10449.6|10447.6|10449.6|10447.6|10449.2|10447.2|29
1661315100000|2022-08-24 04:25:00|10449.8|10447.8|10449.8|10447.8|10450|10448|10449.2|10447.2|55
1661315400000|2022-08-24 04:30:00|10449.6|10447.6|10449.6|10447.6|10449.8|10447.8|10449.6|10447.6|13
1661315700000|2022-08-24 04:35:00|||||||||12
1661316000000|2022-08-24 04:40:00|10449.4|10447.4|10449.6|10447.6|10449.6|10447.6|10449.2|10447.2|12
1661316300000|2022-08-24 04:45:00|10449.8|10447.8|10449.6|10447.6|10449.8|10447.8|10449.2|10447.2|12
1661316600000|2022-08-24 04:50:00|10449.2|10447.2|10449.4|10447.4|10449.4|10447.4|10449.2|10447.2|22
1661316900000|2022-08-24 04:55:00|10449.6|10447.6|10449.2|10447.2|10449.6|10447.6|10449|10447|13
1661317200000|2022-08-24 05:00:00|10449.4|10447.4|10449.6|10447.6|10449.6|10447.6|10449.4|10447.4|12
1661317500000|2022-08-24 05:05:00|10449.8|10447.8|10450.4|10448.4|10450.4|10448.4|10449.8|10447.8|43
1661317800000|2022-08-24 05:10:00|10450.6|10448.6|10450.6|10448.6|10450.6|10448.6|10450.4|10448.4|962
1661318100000|2022-08-24 05:15:00|10450.4|10448.4|10450.8|10448.8|10450.8|10448.8|10450.4|10448.4|27
1661318400000|2022-08-24 05:20:00|10451.2|10449.2|10450.8|10448.8|10451.2|10449.2|10450.8|10448.8|43
1661318700000|2022-08-24 05:25:00|10451|10449|10450.8|10448.8|10451.2|10449.2|10450.8|10448.8|50
1661319000000|2022-08-24 05:30:00|10451|10449|10450.4|10448.4|10451.2|10449.2|10450.4|10448.4|32
1661319300000|2022-08-24 05:35:00|10450.6|10448.6|10450.2|10448.2|10450.6|10448.6|10450|10448|13
1661319600000|2022-08-24 05:40:00|10450.4|10448.4|10451.2|10449.2|10451.2|10449.2|10450.4|10448.4|152
1661319900000|2022-08-24 05:45:00|10451.6|10449.6|10451.2|10449.2|10451.6|10449.6|10451.2|10449.2|26
1661320200000|2022-08-24 05:50:00|10451.4|10449.4|10450.8|10448.8|10451.6|10449.6|10450.8|10448.8|703
1661320500000|2022-08-24 05:55:00|10451|10449|10450.4|10448.4|10451.2|10449.2|10450.4|10448.4|350
1661320800000|2022-08-24 06:00:00|10450|10448|10450.2|10448.2|10450.4|10448.4|10449.6|10447.6|347
1661321100000|2022-08-24 06:05:00|10450|10448|10449|10447|10450|10448|10448.9|10446.9|92
1661321400000|2022-08-24 06:10:00|10448.9|10446.9|10449.6|10447.6|10450|10448|10448.9|10446.9|51
1661321700000|2022-08-24 06:15:00|10449.4|10447.4|10449.4|10447.4|10450|10448|10449.4|10447.4|263
1661322000000|2022-08-24 06:20:00|10449.2|10447.2|10448.9|10446.9|10449.4|10447.4|10448.5|10446.5|33
1661322300000|2022-08-24 06:25:00|10449|10447|10447.9|10445.9|10449|10447|10447.7|10445.7|238
1661322600000|2022-08-24 06:30:00|10447.7|10445.7|10447.7|10445.7|10448.1|10446.1|10447.5|10445.5|13
1661322900000|2022-08-24 06:35:00|10447.9|10445.9|10448.1|10446.1|10448.3|10446.3|10446.9|10444.9|193
1661323200000|2022-08-24 06:40:00|10448.3|10446.3|10447.9|10445.9|10448.3|10446.3|10447.3|10445.3|1459
1661323500000|2022-08-24 06:45:00|10448.1|10446.1|10447.7|10445.7|10448.5|10446.5|10447.7|10445.7|1324
1661323800000|2022-08-24 06:50:00|10447.5|10445.5|10448.1|10446.1|10448.1|10446.1|10447.5|10445.5|89
1661324100000|2022-08-24 06:55:00|10447.9|10445.9|10447.5|10445.5|10448.5|10446.5|10447.3|10445.3|207
1661324400000|2022-08-24 07:00:00|10447.7|10445.7|10446.1|10444.1|10447.9|10445.9|10446.1|10444.1|511
1661324700000|2022-08-24 07:05:00|10446.3|10444.3|10446.5|10444.5|10446.5|10444.5|10444.6|10442.6|3624
1661325000000|2022-08-24 07:10:00|10446.7|10444.7|10446.9|10444.9|10446.9|10444.9|10445.3|10443.3|75
1661325300000|2022-08-24 07:15:00|10446.7|10444.7|10446.5|10444.5|10446.9|10444.9|10445.7|10443.7|71
1661325600000|2022-08-24 07:20:00|10446.3|10444.3|10445.5|10443.5|10446.9|10444.9|10445.3|10443.3|116
1661325900000|2022-08-24 07:25:00|10445.3|10443.3|10447.3|10445.3|10447.3|10445.3|10445.3|10443.3|103
1661326200000|2022-08-24 07:30:00|10447.5|10445.5|10447.3|10445.3|10448.5|10446.5|10446.7|10444.7|107
1661326500000|2022-08-24 07:35:00|10447.5|10445.5|10447.7|10445.7|10447.7|10445.7|10446.5|10444.5|140
1661326800000|2022-08-24 07:40:00|10447.5|10445.5|10447.5|10445.5|10447.5|10445.5|10446.7|10444.7|189
1661327100000|2022-08-24 07:45:00|10447.7|10445.7|10447.3|10445.3|10447.9|10445.9|10446.7|10444.7|52
1661327400000|2022-08-24 07:50:00|10447.5|10445.5|10447.7|10445.7|10448.1|10446.1|10447.3|10445.3|38
1661327700000|2022-08-24 07:55:00|10447.9|10445.9|10448.7|10446.7|10448.9|10446.9|10447.3|10445.3|75
1661328000000|2022-08-24 08:00:00|10448.9|10446.9|10449.2|10447.2|10449.6|10447.6|10448.3|10446.3|197
1661328300000|2022-08-24 08:05:00|10449.4|10447.4|10448.7|10446.7|10449.6|10447.6|10448.5|10446.5|78
1661328600000|2022-08-24 08:10:00|10448.9|10446.9|10448.9|10446.9|10449.6|10447.6|10448.5|10446.5|656
1661328900000|2022-08-24 08:15:00|10448.7|10446.7|10449.6|10447.6|10449.6|10447.6|10448.5|10446.5|913
1661329200000|2022-08-24 08:20:00|10449.8|10447.8|10450.6|10448.6|10450.8|10448.8|10449.8|10447.8|399
1661329500000|2022-08-24 08:25:00|10450.8|10448.8|10451.6|10449.6|10452.4|10450.4|10450.4|10448.4|949
1661329800000|2022-08-24 08:30:00|10451.4|10449.4|10451.6|10449.6|10452.4|10450.4|10451.2|10449.2|878
1661330100000|2022-08-24 08:35:00|10451.4|10449.4|10450.8|10448.8|10451.6|10449.6|10450.8|10448.8|104
1661330400000|2022-08-24 08:40:00|10451|10449|10450.8|10448.8|10451|10449|10450.4|10448.4|353
1661330700000|2022-08-24 08:45:00|10451|10449|10452|10450|10452.4|10450.4|10451|10449|54
1661331000000|2022-08-24 08:50:00|10451.6|10449.6|10451|10449|10452|10450|10450.8|10448.8|270
1661331300000|2022-08-24 08:55:00|10450.8|10448.8|10451.8|10449.8|10451.8|10449.8|10450.8|10448.8|165
1661331600000|2022-08-24 09:00:00|10451.6|10449.6|10453.1|10451.1|10453.1|10451.1|10451.6|10449.6|74
1661331900000|2022-08-24 09:05:00|10453|10451|10454.1|10452.1|10454.3|10452.3|10452.8|10450.8|2069
1661332200000|2022-08-24 09:10:00|10454.3|10452.3|10454.7|10452.7|10455.5|10453.5|10454.1|10452.1|600
1661332500000|2022-08-24 09:15:00|10454.5|10452.5|10452.8|10450.8|10454.7|10452.7|10452.8|10450.8|358
1661332800000|2022-08-24 09:20:00|10452.6|10450.6|10452.4|10450.4|10452.8|10450.8|10452|10450|200
1661333100000|2022-08-24 09:25:00|10452.2|10450.2|10451.6|10449.6|10452.6|10450.6|10451.6|10449.6|2664
1661333400000|2022-08-24 09:30:00|10451.8|10449.8|10452.8|10450.8|10452.8|10450.8|10451.6|10449.6|724
1661333700000|2022-08-24 09:35:00|10452.4|10450.4|10452|10450|10452.6|10450.6|10451.6|10449.6|75
1661334000000|2022-08-24 09:40:00|10451.8|10449.8|10451.4|10449.4|10452.2|10450.2|10451.4|10449.4|43
1661334300000|2022-08-24 09:45:00|10451.2|10449.2|10450.8|10448.8|10451.2|10449.2|10450.8|10448.8|104
1661334600000|2022-08-24 09:50:00|10450.6|10448.6|10451.6|10449.6|10451.6|10449.6|10450.4|10448.4|651
1661334900000|2022-08-24 09:55:00|10451.4|10449.4|10450.8|10448.8|10451.6|10449.6|10450.4|10448.4|85
1661335200000|2022-08-24 10:00:00|10450.4|10448.4|10450.6|10448.6|10450.8|10448.8|10450.2|10448.2|28
1661335500000|2022-08-24 10:05:00|10450.8|10448.8|10450.8|10448.8|10451.2|10449.2|10450.2|10448.2|654
1661335800000|2022-08-24 10:10:00|10450.6|10448.6|10451.2|10449.2|10451.2|10449.2|10450.4|10448.4|125
1661336100000|2022-08-24 10:15:00|10451.6|10449.6|10451.6|10449.6|10451.6|10449.6|10451.4|10449.4|405
1661336400000|2022-08-24 10:20:00|10451.4|10449.4|10451.2|10449.2|10452|10450|10451.2|10449.2|44
1661336700000|2022-08-24 10:25:00|10451.4|10449.4|10451.4|10449.4|10451.6|10449.6|10450.8|10448.8|34
1661337000000|2022-08-24 10:30:00|10451.2|10449.2|10450.8|10448.8|10451.4|10449.4|10450.4|10448.4|352
1661337300000|2022-08-24 10:35:00|10450.6|10448.6|10449.6|10447.6|10450.8|10448.8|10449.6|10447.6|518
1661337600000|2022-08-24 10:40:00|10449.8|10447.8|10450.2|10448.2|10451.2|10449.2|10449.2|10447.2|324
1661337900000|2022-08-24 10:45:00|10450|10448|10447.9|10445.9|10450|10448|10447.7|10445.7|90
1661338200000|2022-08-24 10:50:00|10448.1|10446.1|10448.1|10446.1|10448.5|10446.5|10447.7|10445.7|188
1661338500000|2022-08-24 10:55:00|10447.7|10445.7|10447.3|10445.3|10447.7|10445.7|10447.3|10445.3|92
1661338800000|2022-08-24 11:00:00|10447.5|10445.5|10447.7|10445.7|10448.5|10446.5|10447.3|10445.3|258
1661339100000|2022-08-24 11:05:00|10447.9|10445.9|10448.1|10446.1|10448.5|10446.5|10447.7|10445.7|2706
1661339400000|2022-08-24 11:10:00|10447.9|10445.9|10448.1|10446.1|10448.5|10446.5|10447.9|10445.9|24
1661339700000|2022-08-24 11:15:00|10448.3|10446.3|10446.9|10444.9|10448.3|10446.3|10446.5|10444.5|213
1661340000000|2022-08-24 11:20:00|10446.5|10444.5|10446.1|10444.1|10446.9|10444.9|10446.1|10444.1|233
1661340300000|2022-08-24 11:25:00|10445.7|10443.7|10446.1|10444.1|10446.7|10444.7|10445.7|10443.7|926
1661340600000|2022-08-24 11:30:00|10445.9|10443.9|10444.6|10442.6|10446.5|10444.5|10444.6|10442.6|1504
1661340900000|2022-08-24 11:35:00|10444.4|10442.4|10445.3|10443.3|10445.7|10443.7|10444.2|10442.2|414
1661341200000|2022-08-24 11:40:00|10444.9|10442.9|10444.9|10442.9|10445.5|10443.5|10444.9|10442.9|276
1661341500000|2022-08-24 11:45:00|10445.3|10443.3|10444.6|10442.6|10445.3|10443.3|10443.8|10441.8|33
1661341800000|2022-08-24 11:50:00|10444.9|10442.9|10446.9|10444.9|10446.9|10444.9|10444.6|10442.6|1677
1661342100000|2022-08-24 11:55:00|10446.7|10444.7|10447.7|10445.7|10448.1|10446.1|10446.5|10444.5|188
1661342400000|2022-08-24 12:00:00|10448.1|10446.1|10450.8|10448.8|10451.2|10449.2|10447.7|10445.7|1717
1661342700000|2022-08-24 12:05:00|10451|10449|10450.4|10448.4|10451.2|10449.2|10449.8|10447.8|5860
1661343000000|2022-08-24 12:10:00|10450.2|10448.2|10450.6|10448.6|10450.6|10448.6|10449.6|10447.6|195
1661343300000|2022-08-24 12:15:00|10450.4|10448.4|10449.4|10447.4|10450.8|10448.8|10448.9|10446.9|246
1661343600000|2022-08-24 12:20:00|10449.2|10447.2|10446.1|10444.1|10449.2|10447.2|10445.7|10443.7|3043
1661343900000|2022-08-24 12:25:00|10445.9|10443.9|10447.1|10445.1|10447.5|10445.5|10445.7|10443.7|365
1661344200000|2022-08-24 12:30:00|10446.3|10444.3|10446.1|10444.1|10447.3|10445.3|10443.8|10441.8|213
1661344500000|2022-08-24 12:35:00|10445.7|10443.7|10443|10441|10445.7|10443.7|10442.6|10440.6|2253
1661344800000|2022-08-24 12:40:00|10442.8|10440.8|10442.6|10440.6|10442.8|10440.8|10439.9|10437.9|19878
1661345100000|2022-08-24 12:45:00|10443|10441|10443.4|10441.4|10443.8|10441.8|10441|10439|1827
1661345400000|2022-08-24 12:50:00|10443.2|10441.2|10444.2|10442.2|10444.6|10442.6|10442.2|10440.2|28381
1661345700000|2022-08-24 12:55:00|10444.6|10442.6|10444.6|10442.6|10445.7|10443.7|10444.2|10442.2|14404
1661346000000|2022-08-24 13:00:00|10444.8|10442.8|10442.4|10440.4|10444.9|10442.9|10441.8|10439.8|5882
1661346300000|2022-08-24 13:05:00|10442.2|10440.2|10442.6|10440.6|10443|10441|10440.6|10438.6|18805
1661346600000|2022-08-24 13:10:00|10443|10441|10440.3|10438.3|10443|10441|10439.9|10437.9|1274
1661346900000|2022-08-24 13:15:00|10439.9|10437.9|10439.9|10437.9|10441|10439|10439.1|10437.1|2992
1661347200000|2022-08-24 13:20:00|10440.3|10438.3|10441.2|10439.2|10441.8|10439.8|10439.9|10437.9|6937
1661347500000|2022-08-24 13:25:00|10441.4|10439.4|10441.8|10439.8|10442.4|10440.4|10441|10439|726
1661347800000|2022-08-24 13:30:00|10442.2|10440.2|10441.8|10439.8|10442.6|10440.6|10441.8|10439.8|3046
1661348100000|2022-08-24 13:35:00|10442|10440|10442.6|10440.6|10443.4|10441.4|10441.2|10439.2|1130
1661348400000|2022-08-24 13:40:00|10442.2|10440.2|10441.8|10439.8|10442.8|10440.8|10441.6|10439.6|2007
1661348700000|2022-08-24 13:45:00|10442.2|10440.2|10441.4|10439.4|10442.6|10440.6|10441|10439|960
1661349000000|2022-08-24 13:50:00|10441|10439|10441|10439|10441.4|10439.4|10440.3|10438.3|6711
1661349300000|2022-08-24 13:55:00|10441.4|10439.4|10441|10439|10441.8|10439.8|10440.6|10438.6|3364
1661349600000|2022-08-24 14:00:00|10440.8|10438.8|10441.4|10439.4|10442.2|10440.2|10440.6|10438.6|2645
1661349900000|2022-08-24 14:05:00|10441.2|10439.2|10440.6|10438.6|10441.8|10439.8|10440.6|10438.6|8601
1661350200000|2022-08-24 14:10:00|10440.5|10438.5|10440.6|10438.6|10441.8|10439.8|10440.3|10438.3|9792
1661350500000|2022-08-24 14:15:00|10441|10439|10442.2|10440.2|10442.2|10440.2|10440.3|10438.3|11592
1661350800000|2022-08-24 14:20:00|10442.6|10440.6|10441.4|10439.4|10443|10441|10441|10439|2164
1661351100000|2022-08-24 14:25:00|10441.2|10439.2|10439.5|10437.5|10441.4|10439.4|10439.1|10437.1|593
1661351400000|2022-08-24 14:30:00|10439.3|10437.3|10437.9|10435.9|10439.5|10437.5|10437.5|10435.5|1393
1661351700000|2022-08-24 14:35:00|10438.1|10436.1|10437.7|10435.7|10438.3|10436.3|10437.1|10435.1|27122
1661352000000|2022-08-24 14:40:00|10437.9|10435.9|10439.5|10437.5|10439.5|10437.5|10437.1|10435.1|15220
1661352300000|2022-08-24 14:45:00|10439.3|10437.3|10437.9|10435.9|10440.3|10438.3|10437.1|10435.1|20950
1661352600000|2022-08-24 14:50:00|10437.5|10435.5|10438.3|10436.3|10438.3|10436.3|10436.7|10434.7|2901
1661352900000|2022-08-24 14:55:00|10438.7|10436.7|10439.5|10437.5|10439.5|10437.5|10438.3|10436.3|3965
1661353200000|2022-08-24 15:00:00|10439.1|10437.1|10439.9|10437.9|10439.9|10437.9|10438.7|10436.7|3976
1661353500000|2022-08-24 15:05:00|10440.3|10438.3|10440.6|10438.6|10440.6|10438.6|10439.9|10437.9|9371
1661353800000|2022-08-24 15:10:00|10441|10439|10441|10439|10441.4|10439.4|10440.6|10438.6|8505
1661354100000|2022-08-24 15:15:00|10441.2|10439.2|10440.6|10438.6|10441.8|10439.8|10440.6|10438.6|1701
1661354400000|2022-08-24 15:20:00|10440.3|10438.3|10439.9|10437.9|10440.6|10438.6|10439.5|10437.5|10424
1661354700000|2022-08-24 15:25:00|10439.5|10437.5|10438.7|10436.7|10439.5|10437.5|10438.7|10436.7|2152
1661355000000|2022-08-24 15:30:00|10439.1|10437.1|10437.9|10435.9|10439.1|10437.1|10437.9|10435.9|4066
1661355300000|2022-08-24 15:35:00|10437.5|10435.5|10438.3|10436.3|10438.7|10436.7|10437.5|10435.5|1746
1661355600000|2022-08-24 15:40:00|10438.1|10436.1|10437.1|10435.1|10438.3|10436.3|10437.1|10435.1|2153
1661355900000|2022-08-24 15:45:00|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|1246
1661356200000|2022-08-24 15:50:00|10436.4|10434.4|10436|10434|10436.7|10434.7|10435.6|10433.6|3422
1661356500000|2022-08-24 15:55:00|10436.2|10434.2|10436|10434|10436.7|10434.7|10436|10434|1813
1661356800000|2022-08-24 16:00:00|10435.8|10433.8|10435.2|10433.2|10436|10434|10434.8|10432.8|2712
1661357100000|2022-08-24 16:05:00|10435.6|10433.6|10435.6|10433.6|10436.2|10434.2|10435.2|10433.2|26109
1661357400000|2022-08-24 16:10:00|10435.4|10433.4|10435.6|10433.6|10436|10434|10435.2|10433.2|55906
1661357700000|2022-08-24 16:15:00|10435.2|10433.2|10436.7|10434.7|10437.1|10435.1|10435.2|10433.2|7966
1661358000000|2022-08-24 16:20:00|10436.4|10434.4|10436.7|10434.7|10437.5|10435.5|10436.2|10434.2|3842
1661358300000|2022-08-24 16:25:00|10437.1|10435.1|10436.4|10434.4|10437.1|10435.1|10436|10434|11930
1661358600000|2022-08-24 16:30:00|10436.5|10434.5|10435.6|10433.6|10437.1|10435.1|10435.6|10433.6|5886
1661358900000|2022-08-24 16:35:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|202
1661359200000|2022-08-24 16:40:00|10435.6|10433.6|10436|10434|10436|10434|10435.6|10433.6|2056
1661359500000|2022-08-24 16:45:00|10435.6|10433.6|10436|10434|10436|10434|10435.6|10433.6|1943
1661359800000|2022-08-24 16:50:00|10435.8|10433.8|10435.6|10433.6|10436.4|10434.4|10435.6|10433.6|1863
1661360100000|2022-08-24 16:55:00|10435.4|10433.4|10434.4|10432.4|10435.4|10433.4|10434.4|10432.4|611
1661360400000|2022-08-24 17:00:00|10434.2|10432.2|10434.4|10432.4|10435.8|10433.8|10433.6|10431.6|1603
1661360700000|2022-08-24 17:05:00|10434.6|10432.6|10435|10433|10435.6|10433.6|10434.4|10432.4|2963
1661361000000|2022-08-24 17:10:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.4|10432.4|1244
1661361300000|2022-08-24 17:15:00|10434.8|10432.8|10434.4|10432.4|10435.4|10433.4|10434|10432|2191
1661361600000|2022-08-24 17:20:00|10434|10432|10434|10432|10434.4|10432.4|10434|10432|1202
1661361900000|2022-08-24 17:25:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434.2|10432.2|1218
1661362200000|2022-08-24 17:30:00|10434|10432|10434.6|10432.6|10434.8|10432.8|10434|10432|2099
1661362500000|2022-08-24 17:35:00|10434.8|10432.8|10434.8|10432.8|10435.2|10433.2|10434.4|10432.4|3164
1661362800000|2022-08-24 17:40:00|10435.2|10433.2|10435.6|10433.6|10435.6|10433.6|10434.8|10432.8|985
1661363100000|2022-08-24 17:45:00|||||||||749
1661363400000|2022-08-24 17:50:00|10435.8|10433.8|10435.6|10433.6|10436|10434|10435.6|10433.6|573
1661363700000|2022-08-24 17:55:00|10435.2|10433.2|10435.6|10433.6|10436|10434|10435.2|10433.2|1765
1661364000000|2022-08-24 18:00:00|10436|10434|10435.2|10433.2|10436|10434|10435.2|10433.2|2441
1661364300000|2022-08-24 18:05:00|10434.8|10432.8|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|1223
1661364600000|2022-08-24 18:10:00|10435|10433|10435.2|10433.2|10435.6|10433.6|10434.8|10432.8|1477
1661364900000|2022-08-24 18:15:00|10434.8|10432.8|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|1182
1661365200000|2022-08-24 18:20:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|1092
1661365500000|2022-08-24 18:25:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434|10432|861
1661365800000|2022-08-24 18:30:00|10434|10432|10434|10432|10434.4|10432.4|10433.6|10431.6|920
1661366100000|2022-08-24 18:35:00|10433.6|10431.6|10434|10432|10434|10432|10433.6|10431.6|849
1661366400000|2022-08-24 18:40:00|10433.6|10431.6|10434|10432|10434.4|10432.4|10433.6|10431.6|925
1661366700000|2022-08-24 18:45:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|1264
1661367000000|2022-08-24 18:50:00|10434|10432|10434.2|10432.2|10434.4|10432.4|10434|10432|11794
1661367300000|2022-08-24 18:55:00|10434.4|10432.4|10433.6|10431.6|10434.8|10432.8|10433.6|10431.6|3873
1661367600000|2022-08-24 19:00:00|10433.8|10431.8|10432.8|10430.8|10433.8|10431.8|10432.8|10430.8|9234
1661367900000|2022-08-24 19:05:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|1308
1661368200000|2022-08-24 19:10:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|5542
1661368500000|2022-08-24 19:15:00|10432.4|10430.4|10432.4|10430.4|10432.8|10430.8|10432.1|10430.1|4839
1661368800000|2022-08-24 19:20:00|10432.6|10430.6|10432.1|10430.1|10432.6|10430.6|10432.1|10430.1|481
1661369100000|2022-08-24 19:25:00|10431.7|10429.7|10430.9|10428.9|10432.1|10430.1|10430.9|10428.9|6621
1661369400000|2022-08-24 19:30:00|10430.5|10428.5|10430.5|10428.5|10430.9|10428.9|10430.1|10428.1|2990
1661369700000|2022-08-24 19:35:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|357
1661370000000|2022-08-24 19:40:00|10430.5|10428.5|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|6629
1661370300000|2022-08-24 19:45:00|10430.1|10428.1|10430.1|10428.1|10430.5|10428.5|10430.1|10428.1|4713
1661370600000|2022-08-24 19:50:00|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|10430.1|10428.1|306
1661370900000|2022-08-24 19:55:00|10430.9|10428.9|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|912
1661371200000|2022-08-24 20:00:00|10430.9|10428.9|10430.1|10428.1|10430.9|10428.9|10429.7|10427.7|4153
1661371500000|2022-08-24 20:05:00|10429.7|10427.7|10429.7|10427.7|10430.1|10428.1|10429.7|10427.7|3039
1661371800000|2022-08-24 20:10:00|10430.1|10428.1|10430.5|10428.5|10430.5|10428.5|10429.7|10427.7|1573
1661372100000|2022-08-24 20:15:00|10430.7|10428.7|10430.5|10428.5|10430.9|10428.9|10430.1|10428.1|2024
1661372400000|2022-08-24 20:20:00|10430.1|10428.1|10430.5|10428.5|10430.5|10428.5|10430.1|10428.1|544
1661372700000|2022-08-24 20:25:00|10430.3|10428.3|10429.7|10427.7|10430.5|10428.5|10429.7|10427.7|203
1661373000000|2022-08-24 20:30:00|||||||||372
1661373300000|2022-08-24 20:35:00|10429.3|10427.3|10429.9|10427.9|10429.9|10427.9|10429.3|10427.3|1942
1661373600000|2022-08-24 20:40:00|10429.7|10427.7|10429.7|10427.7|10430.3|10428.3|10429.7|10427.7|512
1661373900000|2022-08-24 20:45:00|10429.9|10427.9|10430.5|10428.5|10430.5|10428.5|10429.9|10427.9|2312
1661374200000|2022-08-24 20:50:00|10430.1|10428.1|10432.4|10430.4|10432.6|10430.6|10430.1|10428.1|620
1661374500000|2022-08-24 20:55:00|10432.8|10430.8|10432.6|10430.6|10432.8|10430.8|10432.1|10430.1|1542
1661378400000|2022-08-24 22:00:00|10432.4|10430.4|10432.1|10430.1|10432.6|10430.6|10431.7|10429.7|246
1661378700000|2022-08-24 22:05:00|10432.3|10430.3|10432.4|10430.4|10432.4|10430.4|10432.3|10430.3|1275
1661379000000|2022-08-24 22:10:00|10432.6|10430.6|10432.6|10430.6|10432.6|10430.6|10432.6|10430.6|0
1661379300000|2022-08-24 22:15:00|10432.4|10430.4|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|0
1661379600000|2022-08-24 22:20:00|||||||||8
1661379900000|2022-08-24 22:25:00|10432.4|10430.4|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|16
1661380200000|2022-08-24 22:30:00|10432.3|10430.3|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|16
1661380500000|2022-08-24 22:35:00|10432.8|10430.8|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|1
1661380800000|2022-08-24 22:40:00|10432.6|10430.6|10432.4|10430.4|10432.6|10430.6|10432.4|10430.4|10
1661381100000|2022-08-24 22:45:00|10432.1|10430.1|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|34
1661381700000|2022-08-24 22:55:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|49
1661382600000|2022-08-24 23:10:00|||||||||2
1661382900000|2022-08-24 23:15:00|10431.7|10429.7|10431.9|10429.9|10431.9|10429.9|10431.7|10429.7|27
1661383200000|2022-08-24 23:20:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|8
1661383500000|2022-08-24 23:25:00|||||||||5
1661383800000|2022-08-24 23:30:00|10432.3|10430.3|10432.1|10430.1|10432.3|10430.3|10432.1|10430.1|31
1661384100000|2022-08-24 23:35:00|10432.3|10430.3|10432.8|10430.8|10432.8|10430.8|10432.3|10430.3|81
1661384400000|2022-08-24 23:40:00|||||||||3
1661384700000|2022-08-24 23:45:00|10432.4|10430.4|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|74
1661385000000|2022-08-24 23:50:00|10432.4|10430.4|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|38
1661385300000|2022-08-24 23:55:00|10432.6|10430.6|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|161
1661385600000|2022-08-25 00:00:00|10432.6|10430.6|10431.9|10429.9|10432.6|10430.6|10431.7|10429.7|154
1661385900000|2022-08-25 00:05:00|10432.1|10430.1|10432.6|10430.6|10432.6|10430.6|10431.7|10429.7|258
1661386200000|2022-08-25 00:10:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|352
1661386500000|2022-08-25 00:15:00|10433|10431|10432.6|10430.6|10433|10431|10432.4|10430.4|20
1661386800000|2022-08-25 00:20:00|10432.4|10430.4|10432.6|10430.6|10432.8|10430.8|10432.4|10430.4|14
1661387100000|2022-08-25 00:25:00|10432.4|10430.4|10432.6|10430.6|10432.8|10430.8|10432.4|10430.4|38
1661387400000|2022-08-25 00:30:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.6|10430.6|31
1661387700000|2022-08-25 00:35:00|10432.6|10430.6|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|30
1661388000000|2022-08-25 00:40:00|10432.6|10430.6|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|85
1661388300000|2022-08-25 00:45:00|10432.3|10430.3|10432.1|10430.1|10432.3|10430.3|10432.1|10430.1|71
1661388600000|2022-08-25 00:50:00|10432.4|10430.4|10432.1|10430.1|10432.4|10430.4|10431.7|10429.7|610
1661388900000|2022-08-25 00:55:00|10431.7|10429.7|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|958
1661389200000|2022-08-25 01:00:00|10431.9|10429.9|10432.1|10430.1|10432.4|10430.4|10431.9|10429.9|280
1661389500000|2022-08-25 01:05:00|10432.4|10430.4|10431.9|10429.9|10432.4|10430.4|10431.7|10429.7|307
1661389800000|2022-08-25 01:10:00|10432.1|10430.1|10432.1|10430.1|10432.3|10430.3|10431.9|10429.9|35
1661390100000|2022-08-25 01:15:00|10432.3|10430.3|10432.3|10430.3|10432.4|10430.4|10432.1|10430.1|172
1661390400000|2022-08-25 01:20:00|10432.4|10430.4|10433.2|10431.2|10433.2|10431.2|10432.4|10430.4|24
1661390700000|2022-08-25 01:25:00|10433|10431|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|16
1661391000000|2022-08-25 01:30:00|10433.4|10431.4|10433.8|10431.8|10434|10432|10433.2|10431.2|59
1661391300000|2022-08-25 01:35:00|10434.2|10432.2|10435.4|10433.4|10435.4|10433.4|10434.2|10432.2|132
1661391600000|2022-08-25 01:40:00|10435.2|10433.2|10435.2|10433.2|10435.4|10433.4|10434.8|10432.8|104
1661391900000|2022-08-25 01:45:00|10435.4|10433.4|10434.4|10432.4|10435.6|10433.6|10434.4|10432.4|75
1661392200000|2022-08-25 01:50:00|10434.6|10432.6|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|225
1661392500000|2022-08-25 01:55:00|10434.6|10432.6|10434.2|10432.2|10434.8|10432.8|10434|10432|40
1661392800000|2022-08-25 02:00:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.2|10432.2|19
1661393100000|2022-08-25 02:05:00|10434.6|10432.6|10435|10433|10435.2|10433.2|10434.4|10432.4|50
1661393400000|2022-08-25 02:10:00|10434.8|10432.8|10434.4|10432.4|10435.2|10433.2|10434.4|10432.4|52
1661393700000|2022-08-25 02:15:00|10434.6|10432.6|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|23
1661394000000|2022-08-25 02:20:00|10434.6|10432.6|10434.4|10432.4|10435.2|10433.2|10434.4|10432.4|43
1661394300000|2022-08-25 02:25:00|10434.6|10432.6|10434.4|10432.4|10434.6|10432.6|10434.4|10432.4|17
1661394600000|2022-08-25 02:30:00|||||||||27
1661394900000|2022-08-25 02:35:00|10434.2|10432.2|10434|10432|10434.4|10432.4|10434|10432|56
1661395200000|2022-08-25 02:40:00|10434.4|10432.4|10434.2|10432.2|10434.4|10432.4|10434|10432|156
1661395500000|2022-08-25 02:45:00|10434|10432|10434|10432|10434.2|10432.2|10434|10432|30
1661395800000|2022-08-25 02:50:00|10434.2|10432.2|10434|10432|10434.4|10432.4|10434|10432|526
1661396100000|2022-08-25 02:55:00|||||||||17
1661396400000|2022-08-25 03:00:00|10433.6|10431.6|10433.6|10431.6|10434|10432|10433.6|10431.6|1718
1661396700000|2022-08-25 03:05:00|10434|10432|10434.4|10432.4|10434.8|10432.8|10434|10432|1179
1661397000000|2022-08-25 03:10:00|10434.6|10432.6|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|391
1661397300000|2022-08-25 03:15:00|||||||||30
1661397600000|2022-08-25 03:20:00|10434.2|10432.2|10434.2|10432.2|10434.4|10432.4|10434|10432|15
1661397900000|2022-08-25 03:25:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10434|10432|60
1661398200000|2022-08-25 03:30:00|||||||||1037
1661398500000|2022-08-25 03:35:00|10433.6|10431.6|10434.4|10432.4|10434.4|10432.4|10433.6|10431.6|154
1661398800000|2022-08-25 03:40:00|10434|10432|10434|10432|10434.4|10432.4|10434|10432|3572
1661399100000|2022-08-25 03:45:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10434|10432|22
1661399400000|2022-08-25 03:50:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10434|10432|287
1661399700000|2022-08-25 03:55:00|10433.8|10431.8|10434|10432|10434|10432|10433.8|10431.8|47
1661400000000|2022-08-25 04:00:00|10433.6|10431.6|10434|10432|10434|10432|10433.6|10431.6|62
1661400300000|2022-08-25 04:05:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10434|10432|135
1661400600000|2022-08-25 04:10:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10434|10432|151
1661400900000|2022-08-25 04:15:00|||||||||21
1661401200000|2022-08-25 04:20:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.2|10432.2|69
1661401500000|2022-08-25 04:25:00|10434.4|10432.4|10434.8|10432.8|10435.2|10433.2|10434.4|10432.4|531
1661401800000|2022-08-25 04:30:00|10434.6|10432.6|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|19
1661402100000|2022-08-25 04:35:00|10434.6|10432.6|10434.4|10432.4|10434.8|10432.8|10434|10432|2587
1661402400000|2022-08-25 04:40:00|10434.2|10432.2|10434|10432|10434.2|10432.2|10434|10432|64
1661402700000|2022-08-25 04:45:00|10434.2|10432.2|10434.2|10432.2|10434.4|10432.4|10434|10432|18
1661403000000|2022-08-25 04:50:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.2|10432.2|453
1661403300000|2022-08-25 04:55:00|10434.6|10432.6|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|58
1661403600000|2022-08-25 05:00:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|51
1661403900000|2022-08-25 05:05:00|10434.6|10432.6|10434.4|10432.4|10434.8|10432.8|10434.2|10432.2|3270
1661404200000|2022-08-25 05:10:00|10434.2|10432.2|10433.2|10431.2|10434.2|10432.2|10433.2|10431.2|1889
1661404500000|2022-08-25 05:15:00|||||||||44
1661404800000|2022-08-25 05:20:00|10433|10431|10432.4|10430.4|10433|10431|10432.4|10430.4|81
1661405100000|2022-08-25 05:25:00|10432.8|10430.8|10432.4|10430.4|10433|10431|10431.9|10429.9|313
1661405400000|2022-08-25 05:30:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.4|10430.4|229
1661405700000|2022-08-25 05:35:00|10432.8|10430.8|10433.6|10431.6|10433.6|10431.6|10432.8|10430.8|74
1661406000000|2022-08-25 05:40:00|10434|10432|10433.6|10431.6|10434|10432|10433.2|10431.2|267
1661406300000|2022-08-25 05:45:00|10434|10432|10434|10432|10434|10432|10433.6|10431.6|216
1661406600000|2022-08-25 05:50:00|10434.2|10432.2|10434|10432|10434.2|10432.2|10434|10432|41
1661406900000|2022-08-25 05:55:00|10434.4|10432.4|10434.2|10432.2|10434.4|10432.4|10433.8|10431.8|78
1661407200000|2022-08-25 06:00:00|10434|10432|10432.8|10430.8|10434.2|10432.2|10432.4|10430.4|227
1661407500000|2022-08-25 06:05:00|10432.6|10430.6|10432.8|10430.8|10432.8|10430.8|10432.6|10430.6|2630
1661407800000|2022-08-25 06:10:00|10433|10431|10433.2|10431.2|10433.6|10431.6|10433|10431|4572
1661408100000|2022-08-25 06:15:00|10433|10431|10433|10431|10433.2|10431.2|10431.7|10429.7|2722
1661408400000|2022-08-25 06:20:00|10433.2|10431.2|10434.4|10432.4|10434.4|10432.4|10433|10431|570
1661408700000|2022-08-25 06:25:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|910
1661409000000|2022-08-25 06:30:00|10435|10433|10435.2|10433.2|10436|10434|10434.8|10432.8|192
1661409300000|2022-08-25 06:35:00|10435|10433|10436.7|10434.7|10436.7|10434.7|10435|10433|2086
1661409600000|2022-08-25 06:40:00|10436.5|10434.5|10435.8|10433.8|10436.7|10434.7|10435.8|10433.8|115
1661409900000|2022-08-25 06:45:00|10435.6|10433.6|10435.2|10433.2|10436.4|10434.4|10435.2|10433.2|28
1661410200000|2022-08-25 06:50:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.4|10432.4|484
1661410500000|2022-08-25 06:55:00|10435|10433|10435.4|10433.4|10435.6|10433.6|10434.8|10432.8|1130
1661410800000|2022-08-25 07:00:00|10435.6|10433.6|10436.7|10434.7|10436.7|10434.7|10435.2|10433.2|750
1661411100000|2022-08-25 07:05:00|10436.5|10434.5|10435.8|10433.8|10436.7|10434.7|10435.4|10433.4|131
1661411400000|2022-08-25 07:10:00|10436|10434|10437.1|10435.1|10437.1|10435.1|10435.8|10433.8|274
1661411700000|2022-08-25 07:15:00|10436.9|10434.9|10437.9|10435.9|10437.9|10435.9|10436.7|10434.7|1200
1661412000000|2022-08-25 07:20:00|10438.1|10436.1|10437.9|10435.9|10438.1|10436.1|10437.1|10435.1|837
1661412300000|2022-08-25 07:25:00|10437.7|10435.7|10438.7|10436.7|10439.1|10437.1|10437.7|10435.7|259
1661412600000|2022-08-25 07:30:00|10438.5|10436.5|10437.5|10435.5|10439.1|10437.1|10437.3|10435.3|1026
1661412900000|2022-08-25 07:35:00|10437.7|10435.7|10438.7|10436.7|10438.7|10436.7|10437.5|10435.5|1786
1661413200000|2022-08-25 07:40:00|10439.1|10437.1|10438.7|10436.7|10439.3|10437.3|10437.9|10435.9|449
1661413500000|2022-08-25 07:45:00|10438.9|10436.9|10439.1|10437.1|10439.1|10437.1|10438.3|10436.3|878
1661413800000|2022-08-25 07:50:00|10438.9|10436.9|10439.1|10437.1|10439.5|10437.5|10438.7|10436.7|1293
1661414100000|2022-08-25 07:55:00|10439.5|10437.5|10439.1|10437.1|10439.7|10437.7|10439.1|10437.1|5603
1661414400000|2022-08-25 08:00:00|10438.7|10436.7|10439.9|10437.9|10439.9|10437.9|10437.5|10435.5|1295
1661414700000|2022-08-25 08:05:00|10440.3|10438.3|10439.5|10437.5|10440.6|10438.6|10439.3|10437.3|905
1661415000000|2022-08-25 08:10:00|10439.7|10437.7|10439.3|10437.3|10439.9|10437.9|10439.3|10437.3|267
1661415300000|2022-08-25 08:15:00|10439.1|10437.1|10438.9|10436.9|10439.5|10437.5|10438.7|10436.7|299
1661415600000|2022-08-25 08:20:00|10439.1|10437.1|10438.7|10436.7|10439.1|10437.1|10438.1|10436.1|248
1661415900000|2022-08-25 08:25:00|10438.9|10436.9|10438.5|10436.5|10439.1|10437.1|10438.1|10436.1|868
1661416200000|2022-08-25 08:30:00|10438.7|10436.7|10438.7|10436.7|10438.9|10436.9|10438.3|10436.3|406
1661416500000|2022-08-25 08:35:00|10438.3|10436.3|10438.7|10436.7|10438.7|10436.7|10437.9|10435.9|122
1661416800000|2022-08-25 08:40:00|10438.5|10436.5|10438.7|10436.7|10439.1|10437.1|10438.5|10436.5|4802
1661417100000|2022-08-25 08:45:00|10438.9|10436.9|10438.7|10436.7|10439.9|10437.9|10438.7|10436.7|1862
1661417400000|2022-08-25 08:50:00|10439.1|10437.1|10437.5|10435.5|10439.1|10437.1|10437.5|10435.5|12949
1661417700000|2022-08-25 08:55:00|10437.9|10435.9|10438.7|10436.7|10439.1|10437.1|10437.5|10435.5|431
1661418000000|2022-08-25 09:00:00|10438.9|10436.9|10439.5|10437.5|10439.9|10437.9|10438.9|10436.9|914
1661418300000|2022-08-25 09:05:00|10439.7|10437.7|10439.5|10437.5|10439.9|10437.9|10439.5|10437.5|1165
1661418600000|2022-08-25 09:10:00|10439.3|10437.3|10439.9|10437.9|10439.9|10437.9|10439.1|10437.1|412
1661418900000|2022-08-25 09:15:00|10439.5|10437.5|10439.9|10437.9|10440.3|10438.3|10439.5|10437.5|8293
1661419200000|2022-08-25 09:20:00|10439.7|10437.7|10440.6|10438.6|10440.6|10438.6|10439.5|10437.5|636
1661419500000|2022-08-25 09:25:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10439.5|10437.5|1003
1661419800000|2022-08-25 09:30:00|10440.6|10438.6|10438.1|10436.1|10440.6|10438.6|10437.1|10435.1|23341
1661420100000|2022-08-25 09:35:00|10437.9|10435.9|10439.9|10437.9|10439.9|10437.9|10437.9|10435.9|5475
1661420400000|2022-08-25 09:40:00|10439.7|10437.7|10438.7|10436.7|10439.9|10437.9|10438.3|10436.3|3698
1661420700000|2022-08-25 09:45:00|10438.3|10436.3|10437.5|10435.5|10438.3|10436.3|10437.5|10435.5|4458
1661421000000|2022-08-25 09:50:00|10437.7|10435.7|10436|10434|10437.7|10435.7|10435.6|10433.6|13865
1661421300000|2022-08-25 09:55:00|10435.8|10433.8|10434.6|10432.6|10435.8|10433.8|10434.4|10432.4|4792
1661421600000|2022-08-25 10:00:00|10434.8|10432.8|10433.6|10431.6|10434.8|10432.8|10433.6|10431.6|8591
1661421900000|2022-08-25 10:05:00|10433.2|10431.2|10433.2|10431.2|10433.6|10431.6|10432.4|10430.4|16438
1661422200000|2022-08-25 10:10:00|10432.8|10430.8|10434.2|10432.2|10434.4|10432.4|10432.8|10430.8|3941
1661422500000|2022-08-25 10:15:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434|10432|587
1661422800000|2022-08-25 10:20:00|10434|10432|10434.4|10432.4|10434.6|10432.6|10434|10432|1388
1661423100000|2022-08-25 10:25:00|10434|10432|10434|10432|10434.2|10432.2|10433.8|10431.8|137
1661423400000|2022-08-25 10:30:00|10433.8|10431.8|10434.4|10432.4|10434.6|10432.6|10433.8|10431.8|409
1661423700000|2022-08-25 10:35:00|10434.6|10432.6|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|7778
1661424000000|2022-08-25 10:40:00|10435.2|10433.2|10436.2|10434.2|10436.2|10434.2|10434.8|10432.8|473
1661424300000|2022-08-25 10:45:00|10436.4|10434.4|10435.6|10433.6|10436.4|10434.4|10435.2|10433.2|87
1661424600000|2022-08-25 10:50:00|10435.4|10433.4|10434.8|10432.8|10435.6|10433.6|10434.8|10432.8|146
1661424900000|2022-08-25 10:55:00|10435|10433|10432.8|10430.8|10435.2|10433.2|10432.8|10430.8|802
1661425200000|2022-08-25 11:00:00|10433.2|10431.2|10433.6|10431.6|10434|10432|10432.8|10430.8|1133
1661425500000|2022-08-25 11:05:00|10433.8|10431.8|10434|10432|10434.6|10432.6|10433.6|10431.6|3119
1661425800000|2022-08-25 11:10:00|10434.8|10432.8|10433.6|10431.6|10434.8|10432.8|10433.2|10431.2|995
1661426100000|2022-08-25 11:15:00|10434|10432|10434.4|10432.4|10435|10433|10433.6|10431.6|671
1661426400000|2022-08-25 11:20:00|10434|10432|10436|10434|10436|10434|10433.6|10431.6|771
1661426700000|2022-08-25 11:25:00|10435.6|10433.6|10436|10434|10436.4|10434.4|10435.6|10433.6|8194
1661427000000|2022-08-25 11:30:00|10435.6|10433.6|10433.6|10431.6|10435.8|10433.8|10432.8|10430.8|616
1661427300000|2022-08-25 11:35:00|10433.4|10431.4|10435.2|10433.2|10435.6|10433.6|10433|10431|2709
1661427600000|2022-08-25 11:40:00|10435.4|10433.4|10436|10434|10436.4|10434.4|10435.4|10433.4|909
1661427900000|2022-08-25 11:45:00|10435.6|10433.6|10436.4|10434.4|10436.7|10434.7|10435.6|10433.6|3407
1661428200000|2022-08-25 11:50:00|10436.7|10434.7|10436.4|10434.4|10436.7|10434.7|10436|10434|462
1661428500000|2022-08-25 11:55:00|10436|10434|10436|10434|10436.7|10434.7|10436|10434|8096
1661428800000|2022-08-25 12:00:00|10435.6|10433.6|10434.4|10432.4|10436|10434|10434.4|10432.4|5901
1661429100000|2022-08-25 12:05:00|10434.2|10432.2|10434.8|10432.8|10435.2|10433.2|10433.2|10431.2|1655
1661429400000|2022-08-25 12:10:00|10435.2|10433.2|10434.4|10432.4|10435.2|10433.2|10434.4|10432.4|321
1661429700000|2022-08-25 12:15:00|10434.2|10432.2|10434|10432|10434.4|10432.4|10433.2|10431.2|3521
1661430000000|2022-08-25 12:20:00|10433.6|10431.6|10434.4|10432.4|10434.8|10432.8|10432.8|10430.8|5446
1661430300000|2022-08-25 12:25:00|10434|10432|10434|10432|10434.4|10432.4|10433.2|10431.2|12257
1661430600000|2022-08-25 12:30:00|10434.6|10432.6|10433.2|10431.2|10434.8|10432.8|10429.7|10427.7|6186
1661430900000|2022-08-25 12:35:00|10432.8|10430.8|10432.1|10430.1|10433.2|10431.2|10430.9|10428.9|10936
1661431200000|2022-08-25 12:40:00|10431.7|10429.7|10432.8|10430.8|10433.2|10431.2|10431.3|10429.3|3020
1661431500000|2022-08-25 12:45:00|10433|10431|10433.2|10431.2|10434|10432|10432.4|10430.4|4361
1661431800000|2022-08-25 12:50:00|10432.8|10430.8|10435.2|10433.2|10436.4|10434.4|10432.8|10430.8|15465
1661432100000|2022-08-25 12:55:00|10435.6|10433.6|10437.5|10435.5|10437.9|10435.9|10435.2|10433.2|20105
1661432400000|2022-08-25 13:00:00|10437.7|10435.7|10436|10434|10437.9|10435.9|10436|10434|2833
1661432700000|2022-08-25 13:05:00|10436.4|10434.4|10435.6|10433.6|10436.7|10434.7|10434.8|10432.8|3538
1661433000000|2022-08-25 13:10:00|10436|10434|10437.5|10435.5|10437.9|10435.9|10436|10434|2406
1661433300000|2022-08-25 13:15:00|10437.3|10435.3|10436.7|10434.7|10439.1|10437.1|10436.7|10434.7|6874
1661433600000|2022-08-25 13:20:00|10436.9|10434.9|10437.5|10435.5|10437.9|10435.9|10436.7|10434.7|16647
1661433900000|2022-08-25 13:25:00|10437.3|10435.3|10437.5|10435.5|10437.9|10435.9|10436.9|10434.9|1966
1661434200000|2022-08-25 13:30:00|10437.1|10435.1|10437.1|10435.1|10438.3|10436.3|10436.7|10434.7|3451
1661434500000|2022-08-25 13:35:00|10436.7|10434.7|10435.6|10433.6|10437.5|10435.5|10435.2|10433.2|10817
1661434800000|2022-08-25 13:40:00|10435.2|10433.2|10434.8|10432.8|10435.6|10433.6|10434|10432|11866
1661435100000|2022-08-25 13:45:00|10435.2|10433.2|10434.4|10432.4|10435.2|10433.2|10434|10432|14603
1661435400000|2022-08-25 13:50:00|10434.8|10432.8|10434.8|10432.8|10435.2|10433.2|10434|10432|2542
1661435700000|2022-08-25 13:55:00|10434.4|10432.4|10434.8|10432.8|10435.2|10433.2|10433.6|10431.6|4837
1661436000000|2022-08-25 14:00:00|10434.6|10432.6|10434|10432|10434.8|10432.8|10433.6|10431.6|3836
1661436300000|2022-08-25 14:05:00|10434.4|10432.4|10437.1|10435.1|10437.1|10435.1|10434|10432|7196
1661436600000|2022-08-25 14:10:00|10436.7|10434.7|10436.7|10434.7|10437.9|10435.9|10436.7|10434.7|17607
1661436900000|2022-08-25 14:15:00|10436.4|10434.4|10436|10434|10437.5|10435.5|10435.6|10433.6|38854
1661437200000|2022-08-25 14:20:00|10435.6|10433.6|10436.7|10434.7|10437.1|10435.1|10435.6|10433.6|7578
1661437500000|2022-08-25 14:25:00|10436.4|10434.4|10434|10432|10436.4|10434.4|10434|10432|10557
1661437800000|2022-08-25 14:30:00|10434.2|10432.2|10434|10432|10434.4|10432.4|10433.6|10431.6|19419
1661438100000|2022-08-25 14:35:00|10433.6|10431.6|10434|10432|10434.4|10432.4|10433.6|10431.6|9865
1661438400000|2022-08-25 14:40:00|10433.8|10431.8|10432.8|10430.8|10434|10432|10432.8|10430.8|3041
1661438700000|2022-08-25 14:45:00|10433.2|10431.2|10433.6|10431.6|10433.6|10431.6|10432.8|10430.8|2384
1661439000000|2022-08-25 14:50:00|10434|10432|10433.6|10431.6|10434|10432|10432.8|10430.8|3985
1661439300000|2022-08-25 14:55:00|10434|10432|10436.7|10434.7|10436.7|10434.7|10433.6|10431.6|28839
1661439600000|2022-08-25 15:00:00|10436.4|10434.4|10436.4|10434.4|10436.7|10434.7|10435.2|10433.2|4428
1661439900000|2022-08-25 15:05:00|10436|10434|10436.4|10434.4|10436.4|10434.4|10436|10434|2678
1661440200000|2022-08-25 15:10:00|10436.2|10434.2|10437.1|10435.1|10437.1|10435.1|10435.6|10433.6|5357
1661440500000|2022-08-25 15:15:00|10436.7|10434.7|10436.4|10434.4|10437.1|10435.1|10436|10434|2835
1661440800000|2022-08-25 15:20:00|10436.7|10434.7|10437.1|10435.1|10437.1|10435.1|10436.4|10434.4|5673
1661441100000|2022-08-25 15:25:00|10437.5|10435.5|10436.7|10434.7|10437.5|10435.5|10436.7|10434.7|3342
1661441400000|2022-08-25 15:30:00|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|10436|10434|3293
1661441700000|2022-08-25 15:35:00|10436.7|10434.7|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|2590
1661442000000|2022-08-25 15:40:00|10436|10434|10436|10434|10436.4|10434.4|10436|10434|3669
1661442300000|2022-08-25 15:45:00|10436.2|10434.2|10436.4|10434.4|10436.7|10434.7|10436|10434|6680
1661442600000|2022-08-25 15:50:00|10436.7|10434.7|10436|10434|10436.7|10434.7|10436|10434|3980
1661442900000|2022-08-25 15:55:00|10436.4|10434.4|10435.2|10433.2|10436.4|10434.4|10435.2|10433.2|38911
1661443200000|2022-08-25 16:00:00|10434.8|10432.8|10435.6|10433.6|10435.6|10433.6|10434.8|10432.8|14246
1661443500000|2022-08-25 16:05:00|10436|10434|10436|10434|10436.4|10434.4|10435.6|10433.6|6823
1661443800000|2022-08-25 16:10:00|10435.6|10433.6|10436|10434|10436|10434|10435.2|10433.2|5922
1661444100000|2022-08-25 16:15:00|10436.4|10434.4|10436.4|10434.4|10436.7|10434.7|10436|10434|11300
1661444400000|2022-08-25 16:20:00|10436.7|10434.7|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|3270
1661444700000|2022-08-25 16:25:00|10436|10434|10435.6|10433.6|10436.4|10434.4|10435.6|10433.6|16373
1661445000000|2022-08-25 16:30:00|10435.2|10433.2|10436|10434|10436|10434|10434.8|10432.8|10658
1661445300000|2022-08-25 16:35:00|10436.4|10434.4|10436.7|10434.7|10436.7|10434.7|10435.6|10433.6|5007
1661445600000|2022-08-25 16:40:00|10436.4|10434.4|10436.4|10434.4|10437.1|10435.1|10436|10434|9451
1661445900000|2022-08-25 16:45:00|10436.7|10434.7|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|5709
1661446200000|2022-08-25 16:50:00|10436.7|10434.7|10436|10434|10436.7|10434.7|10436|10434|11397
1661446500000|2022-08-25 16:55:00|10436.4|10434.4|10436.5|10434.5|10436.5|10434.5|10436|10434|2384
1661446800000|2022-08-25 17:00:00|10436.4|10434.4|10437.5|10435.5|10438.3|10436.3|10436.4|10434.4|5456
1661447100000|2022-08-25 17:05:00|10437.9|10435.9|10437.9|10435.9|10438.3|10436.3|10437.1|10435.1|25597
1661447400000|2022-08-25 17:10:00|10437.5|10435.5|10437.9|10435.9|10438.7|10436.7|10437.1|10435.1|11258
1661447700000|2022-08-25 17:15:00|10437.5|10435.5|10436.4|10434.4|10437.5|10435.5|10436.4|10434.4|10694
1661448000000|2022-08-25 17:20:00|10436.7|10434.7|10437.1|10435.1|10437.5|10435.5|10436.4|10434.4|10528
1661448300000|2022-08-25 17:25:00|10437.5|10435.5|10436.4|10434.4|10438.5|10436.5|10436.4|10434.4|10618
1661448600000|2022-08-25 17:30:00|10436.7|10434.7|10437.9|10435.9|10438.3|10436.3|10436.4|10434.4|19962
1661448900000|2022-08-25 17:35:00|10437.5|10435.5|10437.5|10435.5|10437.9|10435.9|10436.7|10434.7|11133
1661449200000|2022-08-25 17:40:00|10437.9|10435.9|10437.5|10435.5|10437.9|10435.9|10437.1|10435.1|3483
1661449500000|2022-08-25 17:45:00|10437.1|10435.1|10438.7|10436.7|10438.7|10436.7|10437.1|10435.1|20013
1661449800000|2022-08-25 17:50:00|10439.1|10437.1|10438.3|10436.3|10439.1|10437.1|10438.3|10436.3|2969
1661450100000|2022-08-25 17:55:00|10438.7|10436.7|10438.3|10436.3|10439.1|10437.1|10437.9|10435.9|5909
1661450400000|2022-08-25 18:00:00|10437.9|10435.9|10436.7|10434.7|10437.9|10435.9|10436.7|10434.7|3817
1661450700000|2022-08-25 18:05:00|10436.4|10434.4|10435.6|10433.6|10437.1|10435.1|10435.6|10433.6|3829
1661451000000|2022-08-25 18:10:00|10436|10434|10436.7|10434.7|10436.7|10434.7|10435.6|10433.6|2576
1661451300000|2022-08-25 18:15:00|10436.4|10434.4|10437.1|10435.1|10437.1|10435.1|10436.4|10434.4|3188
1661451600000|2022-08-25 18:20:00|10437.5|10435.5|10437.9|10435.9|10438.3|10436.3|10437.1|10435.1|5443
1661451900000|2022-08-25 18:25:00|10437.5|10435.5|10437.9|10435.9|10438.3|10436.3|10437.5|10435.5|4575
1661452200000|2022-08-25 18:30:00|10437.5|10435.5|10436.7|10434.7|10437.5|10435.5|10436.4|10434.4|8412
1661452500000|2022-08-25 18:35:00|10436.4|10434.4|10436.4|10434.4|10436.7|10434.7|10436|10434|4789
1661452800000|2022-08-25 18:40:00|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|10436|10434|4184
1661453100000|2022-08-25 18:45:00|10436.4|10434.4|10435.6|10433.6|10436.4|10434.4|10435.6|10433.6|10017
1661453400000|2022-08-25 18:50:00|10436|10434|10436|10434|10436|10434|10435.2|10433.2|11387
1661453700000|2022-08-25 18:55:00|10436.4|10434.4|10436|10434|10436.4|10434.4|10435.6|10433.6|13851
1661454000000|2022-08-25 19:00:00|10436.4|10434.4|10435.6|10433.6|10436.4|10434.4|10435.6|10433.6|9386
1661454300000|2022-08-25 19:05:00|10435.2|10433.2|10435.2|10433.2|10435.6|10433.6|10434.8|10432.8|11110
1661454600000|2022-08-25 19:10:00|10434.8|10432.8|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|7866
1661454900000|2022-08-25 19:15:00|10435|10433|10436|10434|10436|10434|10435|10433|14939
1661455200000|2022-08-25 19:20:00|10436.4|10434.4|10436|10434|10436.4|10434.4|10435.6|10433.6|4951
1661455500000|2022-08-25 19:25:00|||||||||9699
1661455800000|2022-08-25 19:30:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|4617
1661456100000|2022-08-25 19:35:00|10434.8|10432.8|10435.2|10433.2|10435.6|10433.6|10434.8|10432.8|8657
1661456400000|2022-08-25 19:40:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|7821
1661456700000|2022-08-25 19:45:00|10435.6|10433.6|10436.7|10434.7|10437.1|10435.1|10435.2|10433.2|13326
1661457000000|2022-08-25 19:50:00|10437.1|10435.1|10436|10434|10437.1|10435.1|10436|10434|12530
1661457300000|2022-08-25 19:55:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|4254
1661457600000|2022-08-25 20:00:00|10436|10434|10435.6|10433.6|10436|10434|10435.2|10433.2|6522
1661457900000|2022-08-25 20:05:00|10436|10434|10436|10434|10436.4|10434.4|10436|10434|3094
1661458200000|2022-08-25 20:10:00|10436.4|10434.4|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|6601
1661458500000|2022-08-25 20:15:00|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|309
1661458800000|2022-08-25 20:20:00|10436.9|10434.9|10437.1|10435.1|10437.3|10435.3|10436.7|10434.7|1286
1661459100000|2022-08-25 20:25:00|10437.3|10435.3|10437.5|10435.5|10437.9|10435.9|10437.1|10435.1|1620
1661459400000|2022-08-25 20:30:00|10437.1|10435.1|10436.4|10434.4|10437.5|10435.5|10436.4|10434.4|1881
1661459700000|2022-08-25 20:35:00|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|4013
1661460000000|2022-08-25 20:40:00|10436.5|10434.5|10436.7|10434.7|10436.7|10434.7|10436.4|10434.4|1162
1661460300000|2022-08-25 20:45:00|10437.1|10435.1|10437.5|10435.5|10437.5|10435.5|10437.1|10435.1|287
1661460600000|2022-08-25 20:50:00|10437.1|10435.1|10437.5|10435.5|10437.5|10435.5|10437.1|10435.1|244
1661460900000|2022-08-25 20:55:00|10437.1|10435.1|10437.3|10435.3|10437.5|10435.5|10437.1|10435.1|833
1661464800000|2022-08-25 22:00:00|10438.3|10436.3|10437.9|10435.9|10438.3|10436.3|10437.9|10435.9|106
1661465100000|2022-08-25 22:05:00|10437.7|10435.7|10437.5|10435.5|10437.9|10435.9|10437.3|10435.3|169
1661465400000|2022-08-25 22:10:00|10437.1|10435.1|10437.1|10435.1|10437.5|10435.5|10436.7|10434.7|222
1661465700000|2022-08-25 22:15:00|10437.3|10435.3|10437.1|10435.1|10437.3|10435.3|10437.1|10435.1|48
1661466000000|2022-08-25 22:20:00|10437.3|10435.3|10437.1|10435.1|10437.3|10435.3|10437.1|10435.1|42
1661466300000|2022-08-25 22:25:00|||||||||84
1661466600000|2022-08-25 22:30:00|10437.5|10435.5|10437.5|10435.5|10437.7|10435.7|10437.5|10435.5|140
1661466900000|2022-08-25 22:35:00|10437.7|10435.7|10437.5|10435.5|10437.7|10435.7|10437.5|10435.5|58
1661467200000|2022-08-25 22:40:00|10437.1|10435.1|10437.5|10435.5|10437.5|10435.5|10437.1|10435.1|200
1661467500000|2022-08-25 22:45:00|10437.7|10435.7|10437.7|10435.7|10437.7|10435.7|10437.7|10435.7|53
1661467800000|2022-08-25 22:50:00|10437.5|10435.5|10437.5|10435.5|10437.7|10435.7|10437.5|10435.5|106
1661468100000|2022-08-25 22:55:00|||||||||56
1661468400000|2022-08-25 23:00:00|||||||||58
1661468700000|2022-08-25 23:05:00|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|74
1661469000000|2022-08-25 23:10:00|||||||||120
1661469300000|2022-08-25 23:15:00|10437.3|10435.3|10437.3|10435.3|10437.5|10435.5|10437.1|10435.1|108
1661469600000|2022-08-25 23:20:00|10437.5|10435.5|10437.5|10435.5|10437.7|10435.7|10437.5|10435.5|168
1661469900000|2022-08-25 23:25:00|10437.3|10435.3|10437.3|10435.3|10437.3|10435.3|10437.1|10435.1|82
1661470200000|2022-08-25 23:30:00|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|10436.9|10434.9|74
1661470500000|2022-08-25 23:35:00|||||||||8
1661470800000|2022-08-25 23:40:00|10437.3|10435.3|10437.1|10435.1|10437.3|10435.3|10437.1|10435.1|76
1661471100000|2022-08-25 23:45:00|10437.3|10435.3|10436.7|10434.7|10437.3|10435.3|10436.7|10434.7|1541
1661471400000|2022-08-25 23:50:00|10436.9|10434.9|10436.2|10434.2|10436.9|10434.9|10436|10434|1282
1661471700000|2022-08-25 23:55:00|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|10
1661472000000|2022-08-26 00:00:00|10436.2|10434.2|10435.2|10433.2|10436.5|10434.5|10435.2|10433.2|198
1661472300000|2022-08-26 00:05:00|10434.8|10432.8|10435|10433|10435|10433|10434.8|10432.8|192
1661472600000|2022-08-26 00:10:00|10434.8|10432.8|10435|10433|10435.4|10433.4|10434.8|10432.8|12
1661472900000|2022-08-26 00:15:00|10435.2|10433.2|10436|10434|10436|10434|10435|10433|115
1661473200000|2022-08-26 00:20:00|10436.4|10434.4|10436.4|10434.4|10436.7|10434.7|10436.4|10434.4|224
1661473500000|2022-08-26 00:25:00|10436|10434|10436.4|10434.4|10436.4|10434.4|10436|10434|27
1661473800000|2022-08-26 00:30:00|10436.2|10434.2|10436.7|10434.7|10436.7|10434.7|10436.2|10434.2|490
1661474100000|2022-08-26 00:35:00|10436.9|10434.9|10436.7|10434.7|10436.9|10434.9|10436.7|10434.7|120
1661474400000|2022-08-26 00:40:00|10437.1|10435.1|10437.5|10435.5|10437.9|10435.9|10436.7|10434.7|102
1661474700000|2022-08-26 00:45:00|10437.3|10435.3|10437.1|10435.1|10437.5|10435.5|10436.7|10434.7|185
1661475000000|2022-08-26 00:50:00|10436.7|10434.7|10435.6|10433.6|10436.7|10434.7|10435.2|10433.2|219
1661475300000|2022-08-26 00:55:00|10435.4|10433.4|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|20
1661475600000|2022-08-26 01:00:00|10435.4|10433.4|10434.8|10432.8|10435.4|10433.4|10434.4|10432.4|143
1661475900000|2022-08-26 01:05:00|10435|10433|10435|10433|10435.4|10433.4|10435|10433|111
1661476200000|2022-08-26 01:10:00|10435.2|10433.2|10435|10433|10435.4|10433.4|10434.8|10432.8|319
1661476500000|2022-08-26 01:15:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|617
1661476800000|2022-08-26 01:20:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|197
1661477100000|2022-08-26 01:25:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10434|10432|137
1661477400000|2022-08-26 01:30:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.6|10432.6|1073
1661477700000|2022-08-26 01:35:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10434|10432|144
1661478000000|2022-08-26 01:40:00|10434.2|10432.2|10434|10432|10434.2|10432.2|10434|10432|1050
1661478300000|2022-08-26 01:45:00|||||||||205
1661478600000|2022-08-26 01:50:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|373
1661478900000|2022-08-26 01:55:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10433.6|10431.6|375
1661479200000|2022-08-26 02:00:00|10434.6|10432.6|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|517
1661479500000|2022-08-26 02:05:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|351
1661479800000|2022-08-26 02:10:00|10435.6|10433.6|10436|10434|10436|10434|10435.6|10433.6|124
1661480100000|2022-08-26 02:15:00|10435.8|10433.8|10435.8|10433.8|10436|10434|10435.6|10433.6|1269
1661480400000|2022-08-26 02:20:00|10436|10434|10435.6|10433.6|10436|10434|10435.2|10433.2|971
1661480700000|2022-08-26 02:25:00|10436|10434|10435.8|10433.8|10436|10434|10435.8|10433.8|126
1661481000000|2022-08-26 02:30:00|10435.6|10433.6|10436|10434|10436|10434|10435.6|10433.6|100
1661481300000|2022-08-26 02:35:00|||||||||132
1661481600000|2022-08-26 02:40:00|10435.6|10433.6|10436|10434|10436|10434|10435.6|10433.6|2084
1661481900000|2022-08-26 02:45:00|||||||||60
1661482200000|2022-08-26 02:50:00|10435.8|10433.8|10435.8|10433.8|10435.8|10433.8|10435.8|10433.8|196
1661482500000|2022-08-26 02:55:00|10436|10434|10435.6|10433.6|10436|10434|10435.6|10433.6|99
1661482800000|2022-08-26 03:00:00|||||||||2199
1661483100000|2022-08-26 03:05:00|10436|10434|10436|10434|10436|10434|10436|10434|320
1661483400000|2022-08-26 03:10:00|||||||||163
1661483700000|2022-08-26 03:15:00|10436.4|10434.4|10436|10434|10436.5|10434.5|10436|10434|275
1661484000000|2022-08-26 03:20:00|||||||||102
1661484300000|2022-08-26 03:25:00|10435.6|10433.6|10435.6|10433.6|10435.8|10433.8|10435.2|10433.2|700
1661484600000|2022-08-26 03:30:00|10436|10434|10435.6|10433.6|10436|10434|10435.6|10433.6|201
1661484900000|2022-08-26 03:35:00|10435.4|10433.4|10435.2|10433.2|10435.4|10433.4|10435.2|10433.2|222
1661485200000|2022-08-26 03:40:00|10435.4|10433.4|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|756
1661485500000|2022-08-26 03:45:00|10435.4|10433.4|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|224
1661485800000|2022-08-26 03:50:00|||||||||123
1661486100000|2022-08-26 03:55:00|10435.2|10433.2|10435.4|10433.4|10435.6|10433.6|10435.2|10433.2|54
1661486400000|2022-08-26 04:00:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|111
1661486700000|2022-08-26 04:05:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|99
1661487000000|2022-08-26 04:10:00|10436|10434|10435.6|10433.6|10436|10434|10435.6|10433.6|222
1661487300000|2022-08-26 04:15:00|||||||||234
1661487600000|2022-08-26 04:20:00|10435.8|10433.8|10435.6|10433.6|10436|10434|10435.6|10433.6|95
1661487900000|2022-08-26 04:25:00|10435.8|10433.8|10435.8|10433.8|10436|10434|10435.6|10433.6|110
1661488200000|2022-08-26 04:30:00|10436|10434|10435.2|10433.2|10436|10434|10435.2|10433.2|215
1661488500000|2022-08-26 04:35:00|10434.8|10432.8|10434.8|10432.8|10435.2|10433.2|10434.6|10432.6|124
1661488800000|2022-08-26 04:40:00|10434.6|10432.6|10434.8|10432.8|10435.2|10433.2|10434.6|10432.6|71
1661489100000|2022-08-26 04:45:00|10434.6|10432.6|10433.8|10431.8|10434.8|10432.8|10433.6|10431.6|228
1661489400000|2022-08-26 04:50:00|10434|10432|10433.6|10431.6|10434|10432|10433.6|10431.6|280
1661489700000|2022-08-26 04:55:00|10434|10432|10434|10432|10434|10432|10434|10432|223
1661490000000|2022-08-26 05:00:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|127
1661490300000|2022-08-26 05:05:00|10434.8|10432.8|10435.6|10433.6|10435.6|10433.6|10434.4|10432.4|64
1661490600000|2022-08-26 05:10:00|10435.8|10433.8|10435.2|10433.2|10435.8|10433.8|10434.8|10432.8|191
1661490900000|2022-08-26 05:15:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|121
1661491200000|2022-08-26 05:20:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|125
1661491500000|2022-08-26 05:25:00|||||||||88
1661491800000|2022-08-26 05:30:00|10434.8|10432.8|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|161
1661492100000|2022-08-26 05:35:00|10435.2|10433.2|10434.4|10432.4|10435.2|10433.2|10434.4|10432.4|275
1661492400000|2022-08-26 05:40:00|10434.6|10432.6|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|93
1661492700000|2022-08-26 05:45:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|92
1661493000000|2022-08-26 05:50:00|10434.6|10432.6|10435|10433|10435|10433|10434.4|10432.4|186
1661493300000|2022-08-26 05:55:00|10434.8|10432.8|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|35
1661493600000|2022-08-26 06:00:00|10435|10433|10434.8|10432.8|10435|10433|10434.4|10432.4|1558
1661493900000|2022-08-26 06:05:00|10435.2|10433.2|10435.8|10433.8|10436|10434|10434.8|10432.8|344
1661494200000|2022-08-26 06:10:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10434.8|10432.8|168
1661494500000|2022-08-26 06:15:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.4|10432.4|1232
1661494800000|2022-08-26 06:20:00|10435|10433|10434.4|10432.4|10435|10433|10434.4|10432.4|173
1661495100000|2022-08-26 06:25:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|622
1661495400000|2022-08-26 06:30:00|10434.4|10432.4|10435.6|10433.6|10435.6|10433.6|10434.4|10432.4|330
1661495700000|2022-08-26 06:35:00|10435.4|10433.4|10434.4|10432.4|10435.6|10433.6|10434.4|10432.4|114
1661496000000|2022-08-26 06:40:00|10434.6|10432.6|10433.6|10431.6|10434.6|10432.6|10433.6|10431.6|879
1661496300000|2022-08-26 06:45:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10434|10432|267
1661496600000|2022-08-26 06:50:00|10434.6|10432.6|10435.2|10433.2|10435.2|10433.2|10434.6|10432.6|753
1661496900000|2022-08-26 06:55:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|554
1661497200000|2022-08-26 07:00:00|10435.4|10433.4|10434.8|10432.8|10435.6|10433.6|10434|10432|1757
1661497500000|2022-08-26 07:05:00|10435|10433|10433.6|10431.6|10435|10433|10433.2|10431.2|4078
1661497800000|2022-08-26 07:10:00|10433.4|10431.4|10432.8|10430.8|10433.6|10431.6|10432.8|10430.8|1182
1661498100000|2022-08-26 07:15:00|10433.2|10431.2|10432.1|10430.1|10433.2|10431.2|10431.7|10429.7|344
1661498400000|2022-08-26 07:20:00|10431.9|10429.9|10432.8|10430.8|10433.2|10431.2|10431.9|10429.9|1520
1661498700000|2022-08-26 07:25:00|10432.6|10430.6|10432.4|10430.4|10432.8|10430.8|10432.1|10430.1|1208
1661499000000|2022-08-26 07:30:00|10432.3|10430.3|10432.1|10430.1|10432.4|10430.4|10430.9|10428.9|1074
1661499300000|2022-08-26 07:35:00|10431.9|10429.9|10431.3|10429.3|10432.1|10430.1|10430.9|10428.9|406
1661499600000|2022-08-26 07:40:00|10431.5|10429.5|10431.3|10429.3|10431.7|10429.7|10430.1|10428.1|580
1661499900000|2022-08-26 07:45:00|10431.5|10429.5|10431.7|10429.7|10432.1|10430.1|10430.9|10428.9|518
1661500200000|2022-08-26 07:50:00|10431.9|10429.9|10432.4|10430.4|10432.4|10430.4|10431.3|10429.3|3756
1661500500000|2022-08-26 07:55:00|10432.3|10430.3|10431.5|10429.5|10432.4|10430.4|10431.5|10429.5|552
1661500800000|2022-08-26 08:00:00|10431.7|10429.7|10432.1|10430.1|10432.4|10430.4|10431.3|10429.3|965
1661501100000|2022-08-26 08:05:00|10432.3|10430.3|10432.1|10430.1|10432.4|10430.4|10431.9|10429.9|5232
1661501400000|2022-08-26 08:10:00|10432.4|10430.4|10432.1|10430.1|10432.6|10430.6|10431.9|10429.9|757
1661501700000|2022-08-26 08:15:00|10431.9|10429.9|10432.4|10430.4|10432.8|10430.8|10431.9|10429.9|1138
1661502000000|2022-08-26 08:20:00|10432.6|10430.6|10432.8|10430.8|10433.2|10431.2|10432.4|10430.4|438
1661502300000|2022-08-26 08:25:00|10432.6|10430.6|10433.2|10431.2|10433.6|10431.6|10432.4|10430.4|2935
1661502600000|2022-08-26 08:30:00|10433.4|10431.4|10432.8|10430.8|10433.6|10431.6|10432.4|10430.4|2058
1661502900000|2022-08-26 08:35:00|10432.6|10430.6|10433.2|10431.2|10433.2|10431.2|10432.4|10430.4|2976
1661503200000|2022-08-26 08:40:00|10433.6|10431.6|10433.2|10431.2|10433.6|10431.6|10432.8|10430.8|645
1661503500000|2022-08-26 08:45:00|10433|10431|10433.8|10431.8|10434.4|10432.4|10433|10431|2758
1661503800000|2022-08-26 08:50:00|10433.6|10431.6|10433.6|10431.6|10434|10432|10433.2|10431.2|379
1661504100000|2022-08-26 08:55:00|10433.8|10431.8|10434|10432|10434|10432|10433.6|10431.6|759
1661504400000|2022-08-26 09:00:00|10433.6|10431.6|10432.8|10430.8|10434|10432|10432.8|10430.8|7731
1661504700000|2022-08-26 09:05:00|10432.6|10430.6|10432.4|10430.4|10432.8|10430.8|10432.1|10430.1|1453
1661505000000|2022-08-26 09:10:00|10432.6|10430.6|10433.2|10431.2|10433.2|10431.2|10432.4|10430.4|726
1661505300000|2022-08-26 09:15:00|10433.4|10431.4|10434|10432|10434.4|10432.4|10433.4|10431.4|825
1661505600000|2022-08-26 09:20:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10434|10432|1491
1661505900000|2022-08-26 09:25:00|10433.6|10431.6|10433.6|10431.6|10434|10432|10433.2|10431.2|4625
1661506200000|2022-08-26 09:30:00|10433.4|10431.4|10433.2|10431.2|10433.6|10431.6|10432.8|10430.8|1718
1661506500000|2022-08-26 09:35:00|10433|10431|10433.6|10431.6|10433.8|10431.8|10433|10431|583
1661506800000|2022-08-26 09:40:00|10433.8|10431.8|10434|10432|10434.4|10432.4|10433.6|10431.6|1528
1661507100000|2022-08-26 09:45:00|10433.6|10431.6|10434|10432|10434|10432|10433|10431|843
1661507400000|2022-08-26 09:50:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10433.6|10431.6|649
1661507700000|2022-08-26 09:55:00|10434.2|10432.2|10433.6|10431.6|10434.2|10432.2|10433.6|10431.6|301
1661508000000|2022-08-26 10:00:00|10434|10432|10433.8|10431.8|10434|10432|10433.6|10431.6|147
1661508300000|2022-08-26 10:05:00|10433.6|10431.6|10433|10431|10433.6|10431.6|10432.8|10430.8|1926
1661508600000|2022-08-26 10:10:00|10432.8|10430.8|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|4664
1661508900000|2022-08-26 10:15:00|10432.8|10430.8|10432.8|10430.8|10433.2|10431.2|10432.4|10430.4|1200
1661509200000|2022-08-26 10:20:00|10433|10431|10433.6|10431.6|10433.6|10431.6|10433|10431|527
1661509500000|2022-08-26 10:25:00|10434|10432|10434|10432|10434|10432|10434|10432|591
1661509800000|2022-08-26 10:30:00|10433.6|10431.6|10433.6|10431.6|10434|10432|10433.6|10431.6|353
1661510100000|2022-08-26 10:35:00|10434|10432|10433.4|10431.4|10434|10432|10432.8|10430.8|450
1661510400000|2022-08-26 10:40:00|10433.6|10431.6|10434|10432|10434|10432|10433.2|10431.2|222
1661510700000|2022-08-26 10:45:00|10433.8|10431.8|10434.8|10432.8|10434.8|10432.8|10433.6|10431.6|1076
1661511000000|2022-08-26 10:50:00|10435|10433|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|521
1661511300000|2022-08-26 10:55:00|10435|10433|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|940
1661511600000|2022-08-26 11:00:00|10435.2|10433.2|10435|10433|10435.2|10433.2|10435|10433|873
1661511900000|2022-08-26 11:05:00|10435.2|10433.2|10435.2|10433.2|10435.6|10433.6|10434.8|10432.8|720
1661512200000|2022-08-26 11:10:00|10435.4|10433.4|10435.4|10433.4|10435.6|10433.6|10434.8|10432.8|571
1661512500000|2022-08-26 11:15:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435|10433|591
1661512800000|2022-08-26 11:20:00|10436|10434|10435.6|10433.6|10436|10434|10435.6|10433.6|5298
1661513100000|2022-08-26 11:25:00|10435.2|10433.2|10436.4|10434.4|10436.4|10434.4|10435.2|10433.2|568
1661513400000|2022-08-26 11:30:00|10436.2|10434.2|10435.6|10433.6|10436.7|10434.7|10435.2|10433.2|553
1661513700000|2022-08-26 11:35:00|10435.4|10433.4|10435.2|10433.2|10436|10434|10435.2|10433.2|700
1661514000000|2022-08-26 11:40:00|10435.6|10433.6|10434.8|10432.8|10435.6|10433.6|10434.8|10432.8|1707
1661514300000|2022-08-26 11:45:00|10435.2|10433.2|10434.4|10432.4|10435.2|10433.2|10434.4|10432.4|615
1661514600000|2022-08-26 11:50:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10433.6|10431.6|1874
1661514900000|2022-08-26 11:55:00|10434|10432|10434.4|10432.4|10434.8|10432.8|10434|10432|659
1661515200000|2022-08-26 12:00:00|10434|10432|10434|10432|10434.4|10432.4|10433.8|10431.8|966
1661515500000|2022-08-26 12:05:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10433.6|10431.6|2363
1661515800000|2022-08-26 12:10:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|1768
1661516100000|2022-08-26 12:15:00|10434|10432|10435.2|10433.2|10435.6|10433.6|10434|10432|10297
1661516400000|2022-08-26 12:20:00|10434.8|10432.8|10435|10433|10435.2|10433.2|10433.2|10431.2|6906
1661516700000|2022-08-26 12:25:00|10434.8|10432.8|10432.4|10430.4|10434.8|10432.8|10432.3|10430.3|4489
1661517000000|2022-08-26 12:30:00|10432.1|10430.1|10438.3|10436.3|10441.8|10439.8|10431.7|10429.7|11103
1661517300000|2022-08-26 12:35:00|10438.1|10436.1|10438.3|10436.3|10438.7|10436.7|10436|10434|4281
1661517600000|2022-08-26 12:40:00|10438.7|10436.7|10433.6|10431.6|10439.1|10437.1|10432.8|10430.8|6560
1661517900000|2022-08-26 12:45:00|10433.2|10431.2|10437.5|10435.5|10437.5|10435.5|10432.8|10430.8|7074
1661518200000|2022-08-26 12:50:00|10437.9|10435.9|10435.6|10433.6|10437.9|10435.9|10434.4|10432.4|2109
1661518500000|2022-08-26 12:55:00|10436|10434|10436.7|10434.7|10437.1|10435.1|10435.6|10433.6|7329
1661518800000|2022-08-26 13:00:00|10437.1|10435.1|10435.2|10433.2|10438.7|10436.7|10434.8|10432.8|10587
1661519100000|2022-08-26 13:05:00|10435.6|10433.6|10436|10434|10436|10434|10434|10432|6485
1661519400000|2022-08-26 13:10:00|10436.2|10434.2|10440.6|10438.6|10442.6|10440.6|10436.2|10434.2|11494
1661519700000|2022-08-26 13:15:00|10440.3|10438.3|10439.9|10437.9|10441.4|10439.4|10439.5|10437.5|6215
1661520000000|2022-08-26 13:20:00|10439.5|10437.5|10438.3|10436.3|10439.9|10437.9|10437.5|10435.5|4311
1661520300000|2022-08-26 13:25:00|10437.9|10435.9|10430.9|10428.9|10438.3|10436.3|10430.1|10428.1|3569
1661520600000|2022-08-26 13:30:00|10431.1|10429.1|10434|10432|10434.8|10432.8|10428.1|10426.1|12372
1661520900000|2022-08-26 13:35:00|10433.8|10431.8|10431.7|10429.7|10436|10434|10430.9|10428.9|13684
1661521200000|2022-08-26 13:40:00|10431.3|10429.3|10433.2|10431.2|10434.4|10432.4|10431.3|10429.3|6098
1661521500000|2022-08-26 13:45:00|10432.8|10430.8|10433|10431|10435.2|10433.2|10430.9|10428.9|10721
1661521800000|2022-08-26 13:50:00|10433.2|10431.2|10435.6|10433.6|10436|10434|10431.7|10429.7|2016
1661522100000|2022-08-26 13:55:00|10436|10434|10435|10433|10436.4|10434.4|10433.8|10431.8|17090
1661522400000|2022-08-26 14:00:00|10435.2|10433.2|10425.6|10423.6|10435.4|10433.4|10423.5|10421.5|3810
1661522700000|2022-08-26 14:05:00|10425.4|10423.4|10428.9|10426.9|10428.9|10426.9|10420.7|10418.7|4747
1661523000000|2022-08-26 14:10:00|10429.3|10427.3|10430.1|10428.1|10434.4|10432.4|10428.5|10426.5|7456
1661523300000|2022-08-26 14:15:00|10430.3|10428.3|10426.6|10424.6|10432.1|10430.1|10425.8|10423.8|6304
1661523600000|2022-08-26 14:20:00|10426.2|10424.2|10427|10425|10428.1|10426.1|10424.6|10422.6|4851
1661523900000|2022-08-26 14:25:00|10426.6|10424.6|10422.3|10420.3|10427|10425|10421.1|10419.1|4571
1661524200000|2022-08-26 14:30:00|10422.7|10420.7|10426.2|10424.2|10426.4|10424.4|10422.7|10420.7|3468
1661524500000|2022-08-26 14:35:00|10425.8|10423.8|10426.6|10424.6|10427.4|10425.4|10425.8|10423.8|2926
1661524800000|2022-08-26 14:40:00|10427|10425|10428.1|10426.1|10428.1|10426.1|10426.2|10424.2|3461
1661525100000|2022-08-26 14:45:00|10428.5|10426.5|10428.5|10426.5|10430.5|10428.5|10426.6|10424.6|8806
1661525400000|2022-08-26 14:50:00|10428.7|10426.7|10425.8|10423.8|10428.9|10426.9|10425.4|10423.4|4879
1661525700000|2022-08-26 14:55:00|10426.2|10424.2|10426.2|10424.2|10426.6|10424.6|10424.6|10422.6|5072
1661526000000|2022-08-26 15:00:00|10426.6|10424.6|10429.7|10427.7|10429.7|10427.7|10426.2|10424.2|2061
1661526300000|2022-08-26 15:05:00|10430.1|10428.1|10428.9|10426.9|10430.1|10428.1|10427.4|10425.4|7195
1661526600000|2022-08-26 15:10:00|10428.5|10426.5|10425.4|10423.4|10428.5|10426.5|10424.6|10422.6|7603
1661526900000|2022-08-26 15:15:00|10425.8|10423.8|10425.4|10423.4|10426.2|10424.2|10424.2|10422.2|2733
1661527200000|2022-08-26 15:20:00|10425.2|10423.2|10426.6|10424.6|10426.6|10424.6|10423.1|10421.1|3303
1661527500000|2022-08-26 15:25:00|10426.2|10424.2|10428.1|10426.1|10428.1|10426.1|10426.2|10424.2|4229
1661527800000|2022-08-26 15:30:00|10428.5|10426.5|10427|10425|10428.9|10426.9|10426.6|10424.6|2811
1661528100000|2022-08-26 15:35:00|10427.4|10425.4|10428.9|10426.9|10429.3|10427.3|10427|10425|2772
1661528400000|2022-08-26 15:40:00|10429.1|10427.1|10429.7|10427.7|10429.7|10427.7|10428.7|10426.7|1998
1661528700000|2022-08-26 15:45:00|10429.3|10427.3|10428.9|10426.9|10429.7|10427.7|10428.5|10426.5|11584
1661529000000|2022-08-26 15:50:00|10428.5|10426.5|10428.9|10426.9|10430.1|10428.1|10428.5|10426.5|2905
1661529300000|2022-08-26 15:55:00|10428.5|10426.5|10427.8|10425.8|10428.9|10426.9|10427.8|10425.8|4635
1661529600000|2022-08-26 16:00:00|10428.1|10426.1|10427.4|10425.4|10428.5|10426.5|10427.4|10425.4|820
1661529900000|2022-08-26 16:05:00|10427.6|10425.6|10427.4|10425.4|10428.1|10426.1|10427|10425|1168
1661530200000|2022-08-26 16:10:00|10427.6|10425.6|10428.9|10426.9|10428.9|10426.9|10427.6|10425.6|1527
1661530500000|2022-08-26 16:15:00|10428.7|10426.7|10427.8|10425.8|10428.9|10426.9|10427.4|10425.4|7362
1661530800000|2022-08-26 16:20:00|10427.6|10425.6|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|5352
1661531100000|2022-08-26 16:25:00|10427.6|10425.6|10426.2|10424.2|10427.6|10425.6|10425.8|10423.8|1117
1661531400000|2022-08-26 16:30:00|10426.6|10424.6|10427.4|10425.4|10427.4|10425.4|10426.2|10424.2|790
1661531700000|2022-08-26 16:35:00|10427|10425|10427.8|10425.8|10428.1|10426.1|10427|10425|694
1661532000000|2022-08-26 16:40:00|10428.1|10426.1|10426.2|10424.2|10428.1|10426.1|10426.2|10424.2|1095
1661532300000|2022-08-26 16:45:00|10426.6|10424.6|10427.8|10425.8|10428.1|10426.1|10426.4|10424.4|1584
1661532600000|2022-08-26 16:50:00|10427.6|10425.6|10427|10425|10427.8|10425.8|10426.8|10424.8|1148
1661532900000|2022-08-26 16:55:00|10427.2|10425.2|10427|10425|10427.4|10425.4|10426.6|10424.6|1752
1661533200000|2022-08-26 17:00:00|10426.6|10424.6|10427.4|10425.4|10427.8|10425.8|10426.6|10424.6|1471
1661533500000|2022-08-26 17:05:00|10427.8|10425.8|10427|10425|10427.8|10425.8|10426.6|10424.6|1530
1661533800000|2022-08-26 17:10:00|10426.8|10424.8|10427|10425|10427|10425|10425.8|10423.8|2833
1661534100000|2022-08-26 17:15:00|10427.4|10425.4|10428.1|10426.1|10428.9|10426.9|10427.4|10425.4|1586
1661534400000|2022-08-26 17:20:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|385
1661534700000|2022-08-26 17:25:00|10428.3|10426.3|10429.7|10427.7|10429.7|10427.7|10428.1|10426.1|907
1661535000000|2022-08-26 17:30:00|10429.3|10427.3|10429.7|10427.7|10429.7|10427.7|10428.9|10426.9|2309
1661535300000|2022-08-26 17:35:00|10430.1|10428.1|10429.3|10427.3|10430.1|10428.1|10429.3|10427.3|784
1661535600000|2022-08-26 17:40:00|10429.7|10427.7|10430.1|10428.1|10430.1|10428.1|10429.3|10427.3|2715
1661535900000|2022-08-26 17:45:00|10430.5|10428.5|10430.9|10428.9|10431.3|10429.3|10430.5|10428.5|704
1661536200000|2022-08-26 17:50:00|10431.3|10429.3|10430.9|10428.9|10431.3|10429.3|10430.9|10428.9|1050
1661536500000|2022-08-26 17:55:00|10430.7|10428.7|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|1233
1661536800000|2022-08-26 18:00:00|10430.9|10428.9|10431.7|10429.7|10431.7|10429.7|10430.5|10428.5|512
1661537100000|2022-08-26 18:05:00|10431.3|10429.3|10430.9|10428.9|10431.3|10429.3|10430.5|10428.5|1501
1661537400000|2022-08-26 18:10:00|10430.7|10428.7|10430.9|10428.9|10430.9|10428.9|10430.5|10428.5|1729
1661537700000|2022-08-26 18:15:00|10431.3|10429.3|10431.3|10429.3|10432.1|10430.1|10431.3|10429.3|1603
1661538000000|2022-08-26 18:20:00|10431.7|10429.7|10432.1|10430.1|10432.1|10430.1|10431.3|10429.3|792
1661538300000|2022-08-26 18:25:00|10431.7|10429.7|10432.1|10430.1|10432.1|10430.1|10431.3|10429.3|932
1661538600000|2022-08-26 18:30:00|10431.9|10429.9|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|483
1661538900000|2022-08-26 18:35:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10431.7|10429.7|3624
1661539200000|2022-08-26 18:40:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|784
1661539500000|2022-08-26 18:45:00|10432.8|10430.8|10434.4|10432.4|10434.4|10432.4|10432.8|10430.8|1216
1661539800000|2022-08-26 18:50:00|10434.6|10432.6|10433.6|10431.6|10434.6|10432.6|10433.6|10431.6|1207
1661540100000|2022-08-26 18:55:00|10434|10432|10432.8|10430.8|10434|10432|10432.8|10430.8|9506
1661540400000|2022-08-26 19:00:00|10432.6|10430.6|10431.3|10429.3|10432.8|10430.8|10431.3|10429.3|4251
1661540700000|2022-08-26 19:05:00|10430.9|10428.9|10432.1|10430.1|10432.1|10430.1|10430.9|10428.9|2890
1661541000000|2022-08-26 19:10:00|10431.7|10429.7|10432.4|10430.4|10432.4|10430.4|10431.3|10429.3|5037
1661541300000|2022-08-26 19:15:00|10432.1|10430.1|10430.9|10428.9|10432.8|10430.8|10430.5|10428.5|1710
1661541600000|2022-08-26 19:20:00|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|10430.1|10428.1|712
1661541900000|2022-08-26 19:25:00|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|10429.3|10427.3|873
1661542200000|2022-08-26 19:30:00|10429.7|10427.7|10429.7|10427.7|10430.7|10428.7|10429.7|10427.7|979
1661542500000|2022-08-26 19:35:00|10429.3|10427.3|10430.1|10428.1|10430.1|10428.1|10429.3|10427.3|1810
1661542800000|2022-08-26 19:40:00|10430.3|10428.3|10430.5|10428.5|10430.5|10428.5|10429.7|10427.7|318
1661543100000|2022-08-26 19:45:00|10430.1|10428.1|10431.3|10429.3|10431.3|10429.3|10429.7|10427.7|2350
1661543400000|2022-08-26 19:50:00|10431.7|10429.7|10432.4|10430.4|10432.4|10430.4|10431.7|10429.7|6499
1661543700000|2022-08-26 19:55:00|10432.6|10430.6|10432.8|10430.8|10432.8|10430.8|10431.7|10429.7|1652
1661544000000|2022-08-26 20:00:00|10433.2|10431.2|10433.6|10431.6|10433.6|10431.6|10432.8|10430.8|1717
1661544300000|2022-08-26 20:05:00|10434|10432|10434|10432|10434.4|10432.4|10434|10432|3690
1661544600000|2022-08-26 20:10:00|||||||||178
1661544900000|2022-08-26 20:15:00|10433.8|10431.8|10433.6|10431.6|10434|10432|10433.6|10431.6|294
1661545200000|2022-08-26 20:20:00|10433.2|10431.2|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|457
1661545500000|2022-08-26 20:25:00|||||||||485
1661545800000|2022-08-26 20:30:00|||||||||356
1661546100000|2022-08-26 20:35:00|10433.4|10431.4|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|356
1661546400000|2022-08-26 20:40:00|10433.8|10431.8|10434|10432|10434|10432|10433.6|10431.6|1020
1661546700000|2022-08-26 20:45:00|10433.8|10431.8|10434.4|10432.4|10434.8|10432.8|10433.6|10431.6|712
1661547000000|2022-08-26 20:50:00|10434.8|10432.8|10434.6|10432.6|10434.8|10432.8|10434.4|10432.4|1024
1661547300000|2022-08-26 20:55:00|10434.4|10432.4|10430.7|10428.7|10434.6|10432.6|10430.1|10428.1|845
1661724000000|2022-08-28 22:00:00|10428.1|10426.1|10424.6|10422.6|10428.3|10426.3|10423.5|10421.5|719
1661724300000|2022-08-28 22:05:00|10424.8|10422.8|10425.4|10423.4|10425.4|10423.4|10424.8|10422.8|77
1661724600000|2022-08-28 22:10:00|||||||||34
1661724900000|2022-08-28 22:15:00|10425.6|10423.6|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|203
1661725200000|2022-08-28 22:20:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|159
1661725500000|2022-08-28 22:25:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|135
1661725800000|2022-08-28 22:30:00|10425.8|10423.8|10425.8|10423.8|10426|10424|10425.8|10423.8|62
1661726100000|2022-08-28 22:35:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10
1661726400000|2022-08-28 22:40:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|393
1661726700000|2022-08-28 22:45:00|10426|10424|10425.8|10423.8|10426|10424|10425.8|10423.8|216
1661727000000|2022-08-28 22:50:00|10425.6|10423.6|10425|10423|10425.6|10423.6|10425|10423|87
1661727300000|2022-08-28 22:55:00|||||||||20
1661727600000|2022-08-28 23:00:00|10424.6|10422.6|10424.6|10422.6|10425|10423|10424.6|10422.6|31
1661727900000|2022-08-28 23:05:00|||||||||43
1661728200000|2022-08-28 23:10:00|10424.4|10422.4|10424.2|10422.2|10424.6|10422.6|10424.2|10422.2|37
1661728500000|2022-08-28 23:15:00|||||||||28
1661728800000|2022-08-28 23:20:00|10424|10422|10423.5|10421.5|10424|10422|10423.5|10421.5|132
1661729100000|2022-08-28 23:25:00|10423.3|10421.3|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|235
1661729400000|2022-08-28 23:30:00|10422.7|10420.7|10422.3|10420.3|10423.1|10421.1|10422.3|10420.3|265
1661729700000|2022-08-28 23:35:00|10422.7|10420.7|10421.5|10419.5|10422.7|10420.7|10421.5|10419.5|278
1661730000000|2022-08-28 23:40:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|115
1661730300000|2022-08-28 23:45:00|10421.7|10419.7|10422.7|10420.7|10422.7|10420.7|10421.5|10419.5|74
1661730600000|2022-08-28 23:50:00|10422.5|10420.5|10422.3|10420.3|10422.7|10420.7|10422.1|10420.1|53
1661730900000|2022-08-28 23:55:00|||||||||26
1661731200000|2022-08-29 00:00:00|10421.9|10419.9|10421.5|10419.5|10422.3|10420.3|10421.5|10419.5|426
1661731500000|2022-08-29 00:05:00|10421.1|10419.1|10419.9|10417.9|10421.1|10419.1|10419.6|10417.6|430
1661731800000|2022-08-29 00:10:00|10419.8|10417.8|10418.4|10416.4|10419.8|10417.8|10418.4|10416.4|348
1661732100000|2022-08-29 00:15:00|10418.6|10416.6|10418|10416|10418.8|10416.8|10418|10416|362
1661732400000|2022-08-29 00:20:00|10417.6|10415.6|10417.6|10415.6|10418|10416|10417.2|10415.2|526
1661732700000|2022-08-29 00:25:00|10417.4|10415.4|10418|10416|10418|10416|10416.8|10414.8|1027
1661733000000|2022-08-29 00:30:00|10417.6|10415.6|10418.4|10416.4|10418.8|10416.8|10417.6|10415.6|671
1661733300000|2022-08-29 00:35:00|||||||||25
1661733600000|2022-08-29 00:40:00|10418|10416|10418.4|10416.4|10418.8|10416.8|10417.2|10415.2|410
1661733900000|2022-08-29 00:45:00|10418|10416|10418.8|10416.8|10418.8|10416.8|10418|10416|301
1661734200000|2022-08-29 00:50:00|10418.6|10416.6|10419.2|10417.2|10419.2|10417.2|10418.2|10416.2|459
1661734500000|2022-08-29 00:55:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|102
1661734800000|2022-08-29 01:00:00|10419.2|10417.2|10419.9|10417.9|10419.9|10417.9|10419.2|10417.2|175
1661735100000|2022-08-29 01:05:00|10420.3|10418.3|10421.1|10419.1|10421.5|10419.5|10419.9|10417.9|297
1661735400000|2022-08-29 01:10:00|10421.3|10419.3|10420.7|10418.7|10421.5|10419.5|10420.7|10418.7|204
1661735700000|2022-08-29 01:15:00|10420.3|10418.3|10419.9|10417.9|10420.7|10418.7|10419.9|10417.9|143
1661736000000|2022-08-29 01:20:00|10419.6|10417.6|10418.8|10416.8|10419.6|10417.6|10418.8|10416.8|102
1661736300000|2022-08-29 01:25:00|10418.4|10416.4|10418|10416|10418.8|10416.8|10417.6|10415.6|197
1661736600000|2022-08-29 01:30:00|10417.6|10415.6|10417.2|10415.2|10419|10417|10417.2|10415.2|1288
1661736900000|2022-08-29 01:35:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10416.8|10414.8|343
1661737200000|2022-08-29 01:40:00|10417.6|10415.6|10418|10416|10418|10416|10417.6|10415.6|270
1661737500000|2022-08-29 01:45:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|118
1661737800000|2022-08-29 01:50:00|10417.4|10415.4|10418.4|10416.4|10418.8|10416.8|10417.4|10415.4|313
1661738100000|2022-08-29 01:55:00|10418.2|10416.2|10417|10415|10418.4|10416.4|10416.8|10414.8|512
1661738400000|2022-08-29 02:00:00|10416.8|10414.8|10417.2|10415.2|10417.2|10415.2|10416.8|10414.8|421
1661738700000|2022-08-29 02:05:00|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|632
1661739000000|2022-08-29 02:10:00|10417|10415|10417.6|10415.6|10417.6|10415.6|10416.8|10414.8|212
1661739300000|2022-08-29 02:15:00|10418|10416|10418|10416|10418|10416|10417.6|10415.6|77
1661739600000|2022-08-29 02:20:00|10417.8|10415.8|10417.6|10415.6|10418|10416|10417.6|10415.6|33
1661739900000|2022-08-29 02:25:00|10418|10416|10418|10416|10418|10416|10417.6|10415.6|258
1661740200000|2022-08-29 02:30:00|10418.4|10416.4|10418.6|10416.6|10418.8|10416.8|10418.4|10416.4|168
1661740500000|2022-08-29 02:35:00|10418.4|10416.4|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|124
1661740800000|2022-08-29 02:40:00|10418.8|10416.8|10417.2|10415.2|10418.8|10416.8|10417|10415|477
1661741100000|2022-08-29 02:45:00|10417|10415|10417|10415|10417.2|10415.2|10416.8|10414.8|136
1661741400000|2022-08-29 02:50:00|10417.2|10415.2|10416.8|10414.8|10417.2|10415.2|10416.8|10414.8|85
1661741700000|2022-08-29 02:55:00|10416.6|10414.6|10416.4|10414.4|10416.8|10414.8|10416.4|10414.4|119
1661742000000|2022-08-29 03:00:00|10416.2|10414.2|10415.5|10413.5|10416.4|10414.4|10415.3|10413.3|351
1661742300000|2022-08-29 03:05:00|10415.3|10413.3|10414.9|10412.9|10415.3|10413.3|10414.5|10412.5|170
1661742600000|2022-08-29 03:10:00|10414.7|10412.7|10413.7|10411.7|10414.7|10412.7|10413.7|10411.7|405
1661742900000|2022-08-29 03:15:00|10413.5|10411.5|10413.3|10411.3|10414.1|10412.1|10412.9|10410.9|355
1661743200000|2022-08-29 03:20:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|911
1661743500000|2022-08-29 03:25:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|64
1661743800000|2022-08-29 03:30:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|93
1661744100000|2022-08-29 03:35:00|10414.1|10412.1|10414.1|10412.1|10414.5|10412.5|10413.7|10411.7|212
1661744400000|2022-08-29 03:40:00|10414.3|10412.3|10414.5|10412.5|10414.9|10412.9|10414.1|10412.1|270
1661744700000|2022-08-29 03:45:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10413.9|10411.9|231
1661745000000|2022-08-29 03:50:00|10413.7|10411.7|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|324
1661745300000|2022-08-29 03:55:00|10413.7|10411.7|10413.3|10411.3|10414.1|10412.1|10413.3|10411.3|564
1661745600000|2022-08-29 04:00:00|10413.5|10411.5|10413.7|10411.7|10414.1|10412.1|10413.5|10411.5|21
1661745900000|2022-08-29 04:05:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10413.9|10411.9|912
1661746200000|2022-08-29 04:10:00|10414.3|10412.3|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|46
1661746500000|2022-08-29 04:15:00|10414.1|10412.1|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|64
1661746800000|2022-08-29 04:20:00|||||||||3
1661747100000|2022-08-29 04:25:00|10413.7|10411.7|10412.5|10410.5|10413.7|10411.7|10412.5|10410.5|328
1661747400000|2022-08-29 04:30:00|10412.9|10410.9|10412.1|10410.1|10412.9|10410.9|10412.1|10410.1|385
1661747700000|2022-08-29 04:35:00|10411.7|10409.7|10412.1|10410.1|10412.1|10410.1|10411.7|10409.7|287
1661748000000|2022-08-29 04:40:00|10411.7|10409.7|10411.4|10409.4|10411.7|10409.7|10411.4|10409.4|485
1661748300000|2022-08-29 04:45:00|10411|10409|10411.7|10409.7|10411.7|10409.7|10411|10409|264
1661748600000|2022-08-29 04:50:00|10411.9|10409.9|10413.7|10411.7|10413.7|10411.7|10411.7|10409.7|286
1661748900000|2022-08-29 04:55:00|10413.3|10411.3|10414.1|10412.1|10414.1|10412.1|10413.3|10411.3|561
1661749200000|2022-08-29 05:00:00|10413.7|10411.7|10413.7|10411.7|10414.9|10412.9|10413.7|10411.7|512
1661749500000|2022-08-29 05:05:00|10413.3|10411.3|10412.1|10410.1|10413.7|10411.7|10411.7|10409.7|289
1661749800000|2022-08-29 05:10:00|10411.7|10409.7|10411.7|10409.7|10412.9|10410.9|10411.7|10409.7|174
1661750100000|2022-08-29 05:15:00|10412.1|10410.1|10413.7|10411.7|10414.1|10412.1|10412.1|10410.1|601
1661750400000|2022-08-29 05:20:00|10413.9|10411.9|10414.5|10412.5|10414.5|10412.5|10413.7|10411.7|62
1661750700000|2022-08-29 05:25:00|10414.9|10412.9|10414.7|10412.7|10414.9|10412.9|10414.5|10412.5|108
1661751000000|2022-08-29 05:30:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.1|10412.1|175
1661751300000|2022-08-29 05:35:00|10414.1|10412.1|10415.3|10413.3|10415.6|10413.6|10414.1|10412.1|211
1661751600000|2022-08-29 05:40:00|10415.6|10413.6|10416.4|10414.4|10416.4|10414.4|10415.3|10413.3|165
1661751900000|2022-08-29 05:45:00|10416|10414|10416|10414|10416.4|10414.4|10415.6|10413.6|179
1661752200000|2022-08-29 05:50:00|10416.2|10414.2|10415.6|10413.6|10416.4|10414.4|10415.6|10413.6|173
1661752500000|2022-08-29 05:55:00|10415.8|10413.8|10414.9|10412.9|10415.8|10413.8|10414.9|10412.9|1037
1661752800000|2022-08-29 06:00:00|10415.3|10413.3|10416.8|10414.8|10416.8|10414.8|10415.3|10413.3|235
1661753100000|2022-08-29 06:05:00|10417.2|10415.2|10416.8|10414.8|10417.2|10415.2|10416.8|10414.8|537
1661753400000|2022-08-29 06:10:00|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|10416|10414|2243
1661753700000|2022-08-29 06:15:00|10416.6|10414.6|10416|10414|10416.8|10414.8|10415.8|10413.8|757
1661754000000|2022-08-29 06:20:00|10415.8|10413.8|10416.8|10414.8|10416.8|10414.8|10415.6|10413.6|99
1661754300000|2022-08-29 06:25:00|10416.4|10414.4|10416.8|10414.8|10417.2|10415.2|10416.4|10414.4|1793
1661754600000|2022-08-29 06:30:00|10416.4|10414.4|10414.9|10412.9|10416.4|10414.4|10414.9|10412.9|293
1661754900000|2022-08-29 06:35:00|10415.1|10413.1|10415.6|10413.6|10415.6|10413.6|10414.9|10412.9|171
1661755200000|2022-08-29 06:40:00|10415.3|10413.3|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|929
1661755500000|2022-08-29 06:45:00|10415.3|10413.3|10413.7|10411.7|10415.6|10413.6|10413.7|10411.7|600
1661755800000|2022-08-29 06:50:00|10414.1|10412.1|10414.9|10412.9|10415.3|10413.3|10413.7|10411.7|1005
1661756100000|2022-08-29 06:55:00|10415.1|10413.1|10415.3|10413.3|10415.3|10413.3|10414.7|10412.7|318
1661756400000|2022-08-29 07:00:00|10415.1|10413.1|10414.5|10412.5|10415.3|10413.3|10413.9|10411.9|323
1661756700000|2022-08-29 07:05:00|10414.3|10412.3|10413.7|10411.7|10414.5|10412.5|10413.7|10411.7|773
1661757000000|2022-08-29 07:10:00|10413.9|10411.9|10414.9|10412.9|10415.3|10413.3|10413.9|10411.9|930
1661757300000|2022-08-29 07:15:00|10415.1|10413.1|10411.5|10409.5|10415.3|10413.3|10411.4|10409.4|595
1661757600000|2022-08-29 07:20:00|10411.7|10409.7|10414.9|10412.9|10414.9|10412.9|10411.5|10409.5|1242
1661757900000|2022-08-29 07:25:00|10414.5|10412.5|10412.9|10410.9|10414.5|10412.5|10412.9|10410.9|961
1661758200000|2022-08-29 07:30:00|10413.1|10411.1|10413.3|10411.3|10413.7|10411.7|10412.9|10410.9|308
1661758500000|2022-08-29 07:35:00|10413.1|10411.1|10412.9|10410.9|10413.3|10411.3|10412.3|10410.3|2127
1661758800000|2022-08-29 07:40:00|10412.7|10410.7|10413.3|10411.3|10414.1|10412.1|10412.7|10410.7|3342
1661759100000|2022-08-29 07:45:00|10413.1|10411.1|10412.9|10410.9|10413.7|10411.7|10412.9|10410.9|1414
1661759400000|2022-08-29 07:50:00|10412.5|10410.5|10412.9|10410.9|10413.3|10411.3|10412.5|10410.5|1441
1661759700000|2022-08-29 07:55:00|10413.1|10411.1|10413.5|10411.5|10413.7|10411.7|10412.9|10410.9|1230
1661760000000|2022-08-29 08:00:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.3|10411.3|1035
1661760300000|2022-08-29 08:05:00|10413.3|10411.3|10413.5|10411.5|10413.5|10411.5|10413.3|10411.3|418
1661760600000|2022-08-29 08:10:00|10413.7|10411.7|10413.5|10411.5|10413.7|10411.7|10412.9|10410.9|268
1661760900000|2022-08-29 08:15:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.3|10411.3|689
1661761200000|2022-08-29 08:20:00|10414.1|10412.1|10413.7|10411.7|10414.1|10412.1|10413.7|10411.7|576
1661761500000|2022-08-29 08:25:00|10413.9|10411.9|10413.3|10411.3|10413.9|10411.9|10413.3|10411.3|3421
1661761800000|2022-08-29 08:30:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.1|10411.1|399
1661762100000|2022-08-29 08:35:00|10414.1|10412.1|10414.9|10412.9|10414.9|10412.9|10414.1|10412.1|286
1661762400000|2022-08-29 08:40:00|10415.1|10413.1|10414.9|10412.9|10415.3|10413.3|10414.9|10412.9|993
1661762700000|2022-08-29 08:45:00|10415.1|10413.1|10415.6|10413.6|10415.6|10413.6|10414.9|10412.9|160
1661763000000|2022-08-29 08:50:00|10416|10414|10415.6|10413.6|10416|10414|10415.3|10413.3|719
1661763300000|2022-08-29 08:55:00|10415.8|10413.8|10414.9|10412.9|10416|10414|10414.9|10412.9|1438
1661763600000|2022-08-29 09:00:00|||||||||551
1661763900000|2022-08-29 09:05:00|10414.5|10412.5|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|843
1661764200000|2022-08-29 09:10:00|10414.9|10412.9|10415.6|10413.6|10415.6|10413.6|10414.9|10412.9|306
1661764500000|2022-08-29 09:15:00|10415.3|10413.3|10414.9|10412.9|10415.6|10413.6|10414.5|10412.5|637
1661764800000|2022-08-29 09:20:00|10414.5|10412.5|10415.3|10413.3|10415.3|10413.3|10414.5|10412.5|871
1661765100000|2022-08-29 09:25:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|309
1661765400000|2022-08-29 09:30:00|10415.5|10413.5|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|490
1661765700000|2022-08-29 09:35:00|10415.5|10413.5|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|1122
1661766000000|2022-08-29 09:40:00|10415.3|10413.3|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|83
1661766300000|2022-08-29 09:45:00|10415.5|10413.5|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|1347
1661766600000|2022-08-29 09:50:00|10416|10414|10416|10414|10416|10414|10415.6|10413.6|487
1661766900000|2022-08-29 09:55:00|10415.8|10413.8|10416|10414|10416|10414|10415.6|10413.6|1641
1661767200000|2022-08-29 10:00:00|10415.6|10413.6|10416.4|10414.4|10416.4|10414.4|10415.6|10413.6|2572
1661767500000|2022-08-29 10:05:00|10416.8|10414.8|10416.4|10414.4|10416.8|10414.8|10416|10414|1607
1661767800000|2022-08-29 10:10:00|||||||||110
1661768100000|2022-08-29 10:15:00|10416.6|10414.6|10417.6|10415.6|10417.6|10415.6|10416.4|10414.4|209
1661768400000|2022-08-29 10:20:00|10417.2|10415.2|10416.8|10414.8|10417.2|10415.2|10416.4|10414.4|277
1661768700000|2022-08-29 10:25:00|10416.4|10414.4|10416.4|10414.4|10416.8|10414.8|10416.2|10414.2|596
1661769000000|2022-08-29 10:30:00|10416.8|10414.8|10416.8|10414.8|10417.2|10415.2|10416.8|10414.8|1152
1661769300000|2022-08-29 10:35:00|10417.2|10415.2|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|2444
1661769600000|2022-08-29 10:40:00|10417.2|10415.2|10418.8|10416.8|10419.2|10417.2|10417.2|10415.2|1981
1661769900000|2022-08-29 10:45:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10418.8|10416.8|379
1661770200000|2022-08-29 10:50:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|318
1661770500000|2022-08-29 10:55:00|10419.9|10417.9|10419.2|10417.2|10419.9|10417.9|10419.2|10417.2|1520
1661770800000|2022-08-29 11:00:00|10419.6|10417.6|10419.9|10417.9|10420.3|10418.3|10419.6|10417.6|291
1661771100000|2022-08-29 11:05:00|10419.6|10417.6|10418.8|10416.8|10419.9|10417.9|10418.4|10416.4|1505
1661771400000|2022-08-29 11:10:00|10418.6|10416.6|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|228
1661771700000|2022-08-29 11:15:00|10418.4|10416.4|10419.9|10417.9|10420.3|10418.3|10418.4|10416.4|1211
1661772000000|2022-08-29 11:20:00|10419.6|10417.6|10418.4|10416.4|10419.6|10417.6|10418|10416|886
1661772300000|2022-08-29 11:25:00|10418.2|10416.2|10419.2|10417.2|10419.6|10417.6|10418.2|10416.2|798
1661772600000|2022-08-29 11:30:00|10419.6|10417.6|10419.9|10417.9|10420.3|10418.3|10419.2|10417.2|1057
1661772900000|2022-08-29 11:35:00|10420.1|10418.1|10420.7|10418.7|10420.7|10418.7|10419.9|10417.9|331
1661773200000|2022-08-29 11:40:00|10420.3|10418.3|10420.7|10418.7|10421.1|10419.1|10420.3|10418.3|136
1661773500000|2022-08-29 11:45:00|10420.5|10418.5|10418.8|10416.8|10420.7|10418.7|10418.8|10416.8|945
1661773800000|2022-08-29 11:50:00|10419|10417|10418.4|10416.4|10419.6|10417.6|10418.2|10416.2|1037
1661774100000|2022-08-29 11:55:00|10418.2|10416.2|10419.2|10417.2|10419.2|10417.2|10418.2|10416.2|874
1661774400000|2022-08-29 12:00:00|10419.4|10417.4|10420.3|10418.3|10420.7|10418.7|10419.2|10417.2|732
1661774700000|2022-08-29 12:05:00|10420.1|10418.1|10420.7|10418.7|10420.7|10418.7|10419.8|10417.8|1413
1661775000000|2022-08-29 12:10:00|10420.3|10418.3|10420.3|10418.3|10420.7|10418.7|10419.9|10417.9|402
1661775300000|2022-08-29 12:15:00|10420.7|10418.7|10421.1|10419.1|10421.5|10419.5|10420.7|10418.7|2109
1661775600000|2022-08-29 12:20:00|10421.5|10419.5|10423.1|10421.1|10424.6|10422.6|10421.1|10419.1|2876
1661775900000|2022-08-29 12:25:00|10422.7|10420.7|10424.2|10422.2|10425.4|10423.4|10422.7|10420.7|4090
1661776200000|2022-08-29 12:30:00|10423.9|10421.9|10422.3|10420.3|10425|10423|10421.7|10419.7|3812
1661776500000|2022-08-29 12:35:00|10422.5|10420.5|10423.5|10421.5|10424.2|10422.2|10422.5|10420.5|5402
1661776800000|2022-08-29 12:40:00|10423.1|10421.1|10422.3|10420.3|10423.1|10421.1|10422.3|10420.3|2556
1661777100000|2022-08-29 12:45:00|10422.7|10420.7|10421.5|10419.5|10423.1|10421.1|10421.5|10419.5|3027
1661777400000|2022-08-29 12:50:00|10421.9|10419.9|10422.7|10420.7|10423.3|10421.3|10421.7|10419.7|1800
1661777700000|2022-08-29 12:55:00|10423.1|10421.1|10423.1|10421.1|10423.9|10421.9|10423.1|10421.1|1353
1661778000000|2022-08-29 13:00:00|10423.5|10421.5|10424.6|10422.6|10425.4|10423.4|10423.1|10421.1|3808
1661778300000|2022-08-29 13:05:00|10425|10423|10426.6|10424.6|10426.6|10424.6|10424.2|10422.2|2440
1661778600000|2022-08-29 13:10:00|10426.2|10424.2|10425|10423|10427|10425|10425|10423|1669
1661778900000|2022-08-29 13:15:00|10424.8|10422.8|10425|10423|10425.8|10423.8|10424.6|10422.6|6876
1661779200000|2022-08-29 13:20:00|10425.2|10423.2|10425.4|10423.4|10426.2|10424.2|10424.6|10422.6|12441
1661779500000|2022-08-29 13:25:00|10425.8|10423.8|10427.8|10425.8|10427.8|10425.8|10425.8|10423.8|5169
1661779800000|2022-08-29 13:30:00|10427.4|10425.4|10426.2|10424.2|10427.8|10425.8|10426.2|10424.2|2563
1661780100000|2022-08-29 13:35:00|10425.8|10423.8|10427|10425|10427|10425|10425|10423|7944
1661780400000|2022-08-29 13:40:00|10426.6|10424.6|10425|10423|10426.6|10424.6|10424.6|10422.6|8924
1661780700000|2022-08-29 13:45:00|10424.6|10422.6|10425|10423|10425|10423|10423.9|10421.9|2245
1661781000000|2022-08-29 13:50:00|10424.6|10422.6|10423.1|10421.1|10425|10423|10423.1|10421.1|4039
1661781300000|2022-08-29 13:55:00|10423.5|10421.5|10422.3|10420.3|10425|10423|10422.3|10420.3|4108
1661781600000|2022-08-29 14:00:00|10422.7|10420.7|10426.6|10424.6|10426.6|10424.6|10422.3|10420.3|2586
1661781900000|2022-08-29 14:05:00|10427|10425|10428.9|10426.9|10428.9|10426.9|10426.6|10424.6|4755
1661782200000|2022-08-29 14:10:00|10428.7|10426.7|10428.1|10426.1|10428.9|10426.9|10427.8|10425.8|6231
1661782500000|2022-08-29 14:15:00|10427.8|10425.8|10426.6|10424.6|10427.8|10425.8|10426.2|10424.2|4002
1661782800000|2022-08-29 14:20:00|10426.2|10424.2|10426.6|10424.6|10426.6|10424.6|10425.8|10423.8|1645
1661783100000|2022-08-29 14:25:00|10427|10425|10426.2|10424.2|10427|10425|10426.2|10424.2|4847
1661783400000|2022-08-29 14:30:00|10426|10424|10427.4|10425.4|10427.4|10425.4|10425.8|10423.8|5682
1661783700000|2022-08-29 14:35:00|10427.8|10425.8|10427|10425|10428.1|10426.1|10427|10425|9640
1661784000000|2022-08-29 14:40:00|10426.6|10424.6|10427.8|10425.8|10427.8|10425.8|10426.6|10424.6|2377
1661784300000|2022-08-29 14:45:00|10427.4|10425.4|10428.1|10426.1|10428.1|10426.1|10427.4|10425.4|969
1661784600000|2022-08-29 14:50:00|10428.5|10426.5|10428.1|10426.1|10428.9|10426.9|10427.8|10425.8|2836
1661784900000|2022-08-29 14:55:00|10428.5|10426.5|10428.1|10426.1|10428.9|10426.9|10428.1|10426.1|4422
1661785200000|2022-08-29 15:00:00|10428.3|10426.3|10430.5|10428.5|10430.5|10428.5|10428.1|10426.1|1930
1661785500000|2022-08-29 15:05:00|10430.9|10428.9|10430.5|10428.5|10431.3|10429.3|10430.5|10428.5|1838
1661785800000|2022-08-29 15:10:00|10430.1|10428.1|10430.5|10428.5|10430.5|10428.5|10429.7|10427.7|4163
1661786100000|2022-08-29 15:15:00|10430.9|10428.9|10428.9|10426.9|10430.9|10428.9|10428.1|10426.1|3142
1661786400000|2022-08-29 15:20:00|10428.7|10426.7|10428.9|10426.9|10429.7|10427.7|10428.5|10426.5|1372
1661786700000|2022-08-29 15:25:00|10428.5|10426.5|10427.8|10425.8|10428.9|10426.9|10427.8|10425.8|715
1661787000000|2022-08-29 15:30:00|10427.4|10425.4|10426.6|10424.6|10427.8|10425.8|10426.6|10424.6|912
1661787300000|2022-08-29 15:35:00|10427|10425|10426.6|10424.6|10427|10425|10425.8|10423.8|2041
1661787600000|2022-08-29 15:40:00|10426.2|10424.2|10425.8|10423.8|10426.6|10424.6|10425.4|10423.4|1081
1661787900000|2022-08-29 15:45:00|10425.4|10423.4|10426.6|10424.6|10426.6|10424.6|10425.4|10423.4|1780
1661788200000|2022-08-29 15:50:00|10426.2|10424.2|10425.4|10423.4|10427|10425|10425|10423|1836
1661788500000|2022-08-29 15:55:00|10425.6|10423.6|10425.8|10423.8|10426.2|10424.2|10425.6|10423.6|522
1661788800000|2022-08-29 16:00:00|10425.4|10423.4|10425|10423|10425.4|10423.4|10425|10423|1241
1661789100000|2022-08-29 16:05:00|10424.8|10422.8|10424.6|10422.6|10425|10423|10423.9|10421.9|6392
1661789400000|2022-08-29 16:10:00|10425|10423|10424.6|10422.6|10425|10423|10424.6|10422.6|2728
1661789700000|2022-08-29 16:15:00|10424.4|10422.4|10424.6|10422.6|10425|10423|10424.4|10422.4|218
1661790000000|2022-08-29 16:20:00|10424.8|10422.8|10424.6|10422.6|10425|10423|10424.6|10422.6|612
1661790300000|2022-08-29 16:25:00|10424.8|10422.8|10425|10423|10425|10423|10424.2|10422.2|4421
1661790600000|2022-08-29 16:30:00|10425.4|10423.4|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|1072
1661790900000|2022-08-29 16:35:00|10426.2|10424.2|10425.4|10423.4|10426.2|10424.2|10425.4|10423.4|3132
1661791200000|2022-08-29 16:40:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.4|10423.4|1610
1661791500000|2022-08-29 16:45:00|10425.8|10423.8|10427|10425|10427|10425|10425.8|10423.8|381
1661791800000|2022-08-29 16:50:00|10426.8|10424.8|10426.6|10424.6|10427.4|10425.4|10426.2|10424.2|464
1661792100000|2022-08-29 16:55:00|10427|10425|10427.4|10425.4|10427.8|10425.8|10426.6|10424.6|2871
1661792400000|2022-08-29 17:00:00|10427.8|10425.8|10427.8|10425.8|10428.1|10426.1|10427.4|10425.4|1828
1661792700000|2022-08-29 17:05:00|10427.4|10425.4|10428.1|10426.1|10428.1|10426.1|10427.4|10425.4|512
1661793000000|2022-08-29 17:10:00|10427.8|10425.8|10427.4|10425.4|10428.5|10426.5|10427.4|10425.4|678
1661793300000|2022-08-29 17:15:00|10427|10425|10427.8|10425.8|10427.8|10425.8|10427|10425|591
1661793600000|2022-08-29 17:20:00|10427.4|10425.4|10427|10425|10427.8|10425.8|10427|10425|1573
1661793900000|2022-08-29 17:25:00|10426.6|10424.6|10427|10425|10427|10425|10426.6|10424.6|724
1661794200000|2022-08-29 17:30:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|770
1661794500000|2022-08-29 17:35:00|10426.2|10424.2|10426.2|10424.2|10426.6|10424.6|10425.8|10423.8|3562
1661794800000|2022-08-29 17:40:00|10426.6|10424.6|10426.2|10424.2|10426.6|10424.6|10425.8|10423.8|1823
1661795100000|2022-08-29 17:45:00|10426.6|10424.6|10426.6|10424.6|10427|10425|10426.2|10424.2|789
1661795400000|2022-08-29 17:50:00|10427|10425|10427|10425|10427.4|10425.4|10427|10425|240
1661795700000|2022-08-29 17:55:00|10426.6|10424.6|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|90
1661796000000|2022-08-29 18:00:00|10426.6|10424.6|10426.2|10424.2|10427|10425|10426.2|10424.2|282
1661796300000|2022-08-29 18:05:00|||||||||1198
1661796600000|2022-08-29 18:10:00|10426.6|10424.6|10425.8|10423.8|10426.6|10424.6|10425.4|10423.4|714
1661796900000|2022-08-29 18:15:00|10425.4|10423.4|10425.8|10423.8|10425.8|10423.8|10425|10423|326
1661797200000|2022-08-29 18:20:00|10426.2|10424.2|10425.8|10423.8|10426.2|10424.2|10425.4|10423.4|476
1661797500000|2022-08-29 18:25:00|10425.4|10423.4|10425.4|10423.4|10425.8|10423.8|10425|10423|1332
1661797800000|2022-08-29 18:30:00|10425|10423|10425|10423|10425.4|10423.4|10424.6|10422.6|777
1661798100000|2022-08-29 18:35:00|10425.2|10423.2|10425.4|10423.4|10425.4|10423.4|10425|10423|490
1661798400000|2022-08-29 18:40:00|10425.6|10423.6|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|647
1661798700000|2022-08-29 18:45:00|10425|10423|10424.2|10422.2|10425.2|10423.2|10423.9|10421.9|3005
1661799000000|2022-08-29 18:50:00|10423.9|10421.9|10423.1|10421.1|10424|10422|10423.1|10421.1|3475
1661799300000|2022-08-29 18:55:00|10423.5|10421.5|10423.9|10421.9|10423.9|10421.9|10423.1|10421.1|6838
1661799600000|2022-08-29 19:00:00|10424|10422|10424.2|10422.2|10424.6|10422.6|10423.9|10421.9|1325
1661799900000|2022-08-29 19:05:00|10424.6|10422.6|10424.6|10422.6|10425|10423|10424.2|10422.2|1507
1661800200000|2022-08-29 19:10:00|10424.2|10422.2|10424.2|10422.2|10425|10423|10424.2|10422.2|789
1661800500000|2022-08-29 19:15:00|10423.9|10421.9|10423.9|10421.9|10424.2|10422.2|10423.9|10421.9|2912
1661800800000|2022-08-29 19:20:00|10423.5|10421.5|10424.2|10422.2|10424.2|10422.2|10423.5|10421.5|1761
1661801100000|2022-08-29 19:25:00|10424|10422|10423.9|10421.9|10424.2|10422.2|10423.9|10421.9|193
1661801400000|2022-08-29 19:30:00|10424.2|10422.2|10423.9|10421.9|10424.2|10422.2|10423.5|10421.5|1787
1661801700000|2022-08-29 19:35:00|10423.5|10421.5|10423.9|10421.9|10424.2|10422.2|10423.5|10421.5|3044
1661802000000|2022-08-29 19:40:00|10424.2|10422.2|10423.9|10421.9|10424.2|10422.2|10423.5|10421.5|1829
1661802300000|2022-08-29 19:45:00|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|100
1661802600000|2022-08-29 19:50:00|10423.9|10421.9|10424.2|10422.2|10424.2|10422.2|10423.9|10421.9|1562
1661802900000|2022-08-29 19:55:00|10423.9|10421.9|10423.9|10421.9|10424.2|10422.2|10423.9|10421.9|1235
1661803200000|2022-08-29 20:00:00|10423.5|10421.5|10423.9|10421.9|10424.2|10422.2|10423.5|10421.5|1019
1661803500000|2022-08-29 20:05:00|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|10423.9|10421.9|499
1661803800000|2022-08-29 20:10:00|10423.9|10421.9|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|2822
1661804100000|2022-08-29 20:15:00|||||||||221
1661804400000|2022-08-29 20:20:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|1010
1661804700000|2022-08-29 20:25:00|10423.5|10421.5|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|690
1661805000000|2022-08-29 20:30:00|10423.5|10421.5|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|610
1661805300000|2022-08-29 20:35:00|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|942
1661805600000|2022-08-29 20:40:00|10423.1|10421.1|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|1196
1661805900000|2022-08-29 20:45:00|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|261
1661806200000|2022-08-29 20:50:00|||||||||143
1661806500000|2022-08-29 20:55:00|10423.9|10421.9|10423.9|10421.9|10424.2|10422.2|10423.9|10421.9|258
1661810400000|2022-08-29 22:00:00|10424.2|10422.2|10426.6|10424.6|10427.4|10425.4|10424.2|10422.2|448
1661810700000|2022-08-29 22:05:00|10426.2|10424.2|10424.2|10422.2|10426.2|10424.2|10424.2|10422.2|587
1661811000000|2022-08-29 22:10:00|10424|10422|10424|10422|10424.2|10422.2|10423.9|10421.9|57
1661811300000|2022-08-29 22:15:00|10423.9|10421.9|10424.2|10422.2|10424.2|10422.2|10423.9|10421.9|16
1661811600000|2022-08-29 22:20:00|10424|10422|10424.2|10422.2|10424.2|10422.2|10424|10422|62
1661811900000|2022-08-29 22:25:00|||||||||5
1661812200000|2022-08-29 22:30:00|10423.9|10421.9|10425.4|10423.4|10425.4|10423.4|10423.9|10421.9|186
1661812500000|2022-08-29 22:35:00|10425.6|10423.6|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|166
1661812800000|2022-08-29 22:40:00|10425.6|10423.6|10425|10423|10425.6|10423.6|10425|10423|97
1661813100000|2022-08-29 22:45:00|10425.4|10423.4|10425.4|10423.4|10425.6|10423.6|10425.4|10423.4|115
1661813400000|2022-08-29 22:50:00|10425.6|10423.6|10425.4|10423.4|10425.6|10423.6|10425.4|10423.4|217
1661813700000|2022-08-29 22:55:00|10425|10423|10425|10423|10425|10423|10425|10423|128
1661814000000|2022-08-29 23:00:00|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|29
1661814300000|2022-08-29 23:05:00|10424.2|10422.2|10424.2|10422.2|10424.6|10422.6|10424.2|10422.2|74
1661814600000|2022-08-29 23:10:00|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|41
1661814900000|2022-08-29 23:15:00|10424.2|10422.2|10424.2|10422.2|10424.6|10422.6|10424.2|10422.2|1023
1661815200000|2022-08-29 23:20:00|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|53
1661815500000|2022-08-29 23:25:00|10424.4|10422.4|10424.2|10422.2|10424.4|10422.4|10424.2|10422.2|24
1661815800000|2022-08-29 23:30:00|10424.6|10422.6|10424.2|10422.2|10424.6|10422.6|10424.2|10422.2|260
1661816100000|2022-08-29 23:35:00|||||||||459
1661816400000|2022-08-29 23:40:00|||||||||250
1661816700000|2022-08-29 23:45:00|10424.4|10422.4|10425.4|10423.4|10425.8|10423.8|10424.4|10422.4|193
1661817000000|2022-08-29 23:50:00|10425.8|10423.8|10426.6|10424.6|10426.6|10424.6|10425.8|10423.8|676
1661817300000|2022-08-29 23:55:00|||||||||22
1661817600000|2022-08-30 00:00:00|10427|10425|10427.4|10425.4|10427.8|10425.8|10427|10425|195
1661817900000|2022-08-30 00:05:00|10427.8|10425.8|10427|10425|10427.8|10425.8|10426.6|10424.6|404
1661818200000|2022-08-30 00:10:00|10426.8|10424.8|10427.8|10425.8|10427.8|10425.8|10426.6|10424.6|155
1661818500000|2022-08-30 00:15:00|10428.1|10426.1|10427.8|10425.8|10428.5|10426.5|10427.4|10425.4|531
1661818800000|2022-08-30 00:20:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10427|10425|288
1661819100000|2022-08-30 00:25:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427|10425|151
1661819400000|2022-08-30 00:30:00|10427.2|10425.2|10427|10425|10427.4|10425.4|10427|10425|91
1661819700000|2022-08-30 00:35:00|10426.6|10424.6|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|312
1661820000000|2022-08-30 00:40:00|||||||||174
1661820300000|2022-08-30 00:45:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|126
1661820600000|2022-08-30 00:50:00|10426.2|10424.2|10427|10425|10427|10425|10426.2|10424.2|880
1661820900000|2022-08-30 00:55:00|10426.6|10424.6|10426.6|10424.6|10427|10425|10426.6|10424.6|51
1661821200000|2022-08-30 01:00:00|10426.2|10424.2|10426.6|10424.6|10426.6|10424.6|10426.2|10424.2|48
1661821500000|2022-08-30 01:05:00|10427|10425|10427|10425|10427|10425|10427|10425|101
1661821800000|2022-08-30 01:10:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.2|10424.2|244
1661822100000|2022-08-30 01:15:00|10426.4|10424.4|10425.8|10423.8|10426.4|10424.4|10425.8|10423.8|185
1661822400000|2022-08-30 01:20:00|10425.4|10423.4|10424.6|10422.6|10425.4|10423.4|10424.6|10422.6|290
1661822700000|2022-08-30 01:25:00|10424.2|10422.2|10424.6|10422.6|10424.6|10422.6|10423.9|10421.9|742
1661823000000|2022-08-30 01:30:00|10425|10423|10425.8|10423.8|10425.8|10423.8|10425|10423|376
1661823300000|2022-08-30 01:35:00|10425.4|10423.4|10425.8|10423.8|10425.8|10423.8|10425|10423|493
1661823600000|2022-08-30 01:40:00|10426|10424|10425.8|10423.8|10426|10424|10425.8|10423.8|186
1661823900000|2022-08-30 01:45:00|10425.4|10423.4|10424.2|10422.2|10425.4|10423.4|10424.2|10422.2|173
1661824200000|2022-08-30 01:50:00|10424.4|10422.4|10425|10423|10425.4|10423.4|10424.4|10422.4|262
1661824500000|2022-08-30 01:55:00|10424.6|10422.6|10425|10423|10425|10423|10424.6|10422.6|58
1661824800000|2022-08-30 02:00:00|10424.6|10422.6|10425|10423|10425.2|10423.2|10424.6|10422.6|252
1661825100000|2022-08-30 02:05:00|10425.4|10423.4|10424.6|10422.6|10425.4|10423.4|10424.6|10422.6|69
1661825400000|2022-08-30 02:10:00|10424.8|10422.8|10425|10423|10425|10423|10424.6|10422.6|167
1661825700000|2022-08-30 02:15:00|10424.6|10422.6|10424.6|10422.6|10425|10423|10424.6|10422.6|59
1661826000000|2022-08-30 02:20:00|10425|10423|10424.6|10422.6|10425|10423|10424.6|10422.6|123
1661826300000|2022-08-30 02:25:00|10424.4|10422.4|10424.2|10422.2|10424.6|10422.6|10424.2|10422.2|65
1661826600000|2022-08-30 02:30:00|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|10423.9|10421.9|78
1661826900000|2022-08-30 02:35:00|10423.5|10421.5|10424.2|10422.2|10424.2|10422.2|10423.5|10421.5|407
1661827200000|2022-08-30 02:40:00|10423.9|10421.9|10423.9|10421.9|10424.2|10422.2|10423.9|10421.9|103
1661827500000|2022-08-30 02:45:00|10424|10422|10423.9|10421.9|10424.2|10422.2|10423.9|10421.9|228
1661827800000|2022-08-30 02:50:00|10424.2|10422.2|10424.6|10422.6|10424.6|10422.6|10424.2|10422.2|170
1661828100000|2022-08-30 02:55:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|190
1661828400000|2022-08-30 03:00:00|10425.8|10423.8|10425.4|10423.4|10425.8|10423.8|10425|10423|172
1661828700000|2022-08-30 03:05:00|10425|10423|10425|10423|10425|10423|10425|10423|28
1661829000000|2022-08-30 03:10:00|||||||||52
1661829300000|2022-08-30 03:15:00|10424.8|10422.8|10425|10423|10425|10423|10424.6|10422.6|96
1661829600000|2022-08-30 03:20:00|||||||||47
1661829900000|2022-08-30 03:25:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425.2|10423.2|104
1661830200000|2022-08-30 03:30:00|10425|10423|10425|10423|10425|10423|10425|10423|41
1661830500000|2022-08-30 03:35:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|46
1661830800000|2022-08-30 03:40:00|10425|10423|10425.4|10423.4|10425.4|10423.4|10425|10423|647
1661831100000|2022-08-30 03:45:00|||||||||309
1661831400000|2022-08-30 03:50:00|10425.8|10423.8|10425|10423|10425.8|10423.8|10425|10423|152
1661831700000|2022-08-30 03:55:00|||||||||104
1661832000000|2022-08-30 04:00:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10425|10423|75
1661832300000|2022-08-30 04:05:00|||||||||12
1661832600000|2022-08-30 04:10:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|124
1661832900000|2022-08-30 04:15:00|10426|10424|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|103
1661833200000|2022-08-30 04:20:00|10426.4|10424.4|10426.6|10424.6|10426.6|10424.6|10426.2|10424.2|120
1661833500000|2022-08-30 04:25:00|10426.4|10424.4|10425.8|10423.8|10426.6|10424.6|10425.8|10423.8|142
1661833800000|2022-08-30 04:30:00|10426.2|10424.2|10428.1|10426.1|10428.1|10426.1|10426.2|10424.2|1419
1661834100000|2022-08-30 04:35:00|10428.3|10426.3|10428.9|10426.9|10429.3|10427.3|10428|10426|642
1661834400000|2022-08-30 04:40:00|10428.5|10426.5|10428.1|10426.1|10428.9|10426.9|10428.1|10426.1|229
1661834700000|2022-08-30 04:45:00|10428|10426|10427.8|10425.8|10428.1|10426.1|10427|10425|116
1661835000000|2022-08-30 04:50:00|10428.1|10426.1|10428.5|10426.5|10428.5|10426.5|10428|10426|241
1661835300000|2022-08-30 04:55:00|10428.9|10426.9|10429.3|10427.3|10429.3|10427.3|10428.5|10426.5|383
1661835600000|2022-08-30 05:00:00|10429.5|10427.5|10429.7|10427.7|10430.1|10428.1|10429.3|10427.3|515
1661835900000|2022-08-30 05:05:00|10429.9|10427.9|10429.5|10427.5|10430.5|10428.5|10429.5|10427.5|389
1661836200000|2022-08-30 05:10:00|10429.3|10427.3|10428.9|10426.9|10429.5|10427.5|10428.5|10426.5|109
1661836500000|2022-08-30 05:15:00|10428.5|10426.5|10428|10426|10428.5|10426.5|10427.8|10425.8|68
1661836800000|2022-08-30 05:20:00|10428.1|10426.1|10427.8|10425.8|10428.1|10426.1|10427.4|10425.4|79
1661837100000|2022-08-30 05:25:00|10428|10426|10428.1|10426.1|10428.1|10426.1|10427.4|10425.4|69
1661837400000|2022-08-30 05:30:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|25
1661837700000|2022-08-30 05:35:00|10428.7|10426.7|10428.1|10426.1|10428.9|10426.9|10428.1|10426.1|156
1661838000000|2022-08-30 05:40:00|10428.5|10426.5|10428.9|10426.9|10428.9|10426.9|10428.3|10426.3|32
1661838300000|2022-08-30 05:45:00|10428.7|10426.7|10427.4|10425.4|10428.9|10426.9|10427.4|10425.4|320
1661838600000|2022-08-30 05:50:00|10427|10425|10427.4|10425.4|10427.8|10425.8|10427|10425|258
1661838900000|2022-08-30 05:55:00|10427.2|10425.2|10427.4|10425.4|10428.1|10426.1|10427.2|10425.2|216
1661839200000|2022-08-30 06:00:00|10427|10425|10426.6|10424.6|10427.8|10425.8|10426.2|10424.2|449
1661839500000|2022-08-30 06:05:00|10426.2|10424.2|10425.8|10423.8|10426.6|10424.6|10425.4|10423.4|366
1661839800000|2022-08-30 06:10:00|10426.2|10424.2|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|398
1661840100000|2022-08-30 06:15:00|10425.8|10423.8|10427|10425|10427.4|10425.4|10425.8|10423.8|483
1661840400000|2022-08-30 06:20:00|10427.2|10425.2|10427.4|10425.4|10428.1|10426.1|10427|10425|518
1661840700000|2022-08-30 06:25:00|10427|10425|10427.4|10425.4|10427.8|10425.8|10427|10425|142
1661841000000|2022-08-30 06:30:00|10427|10425|10426|10424|10427|10425|10425.8|10423.8|164
1661841300000|2022-08-30 06:35:00|10425.8|10423.8|10423.9|10421.9|10426.2|10424.2|10423.9|10421.9|600
1661841600000|2022-08-30 06:40:00|10424|10422|10422.7|10420.7|10424.6|10422.6|10422.7|10420.7|933
1661841900000|2022-08-30 06:45:00|10422.9|10420.9|10422.3|10420.3|10423.1|10421.1|10421.9|10419.9|672
1661842200000|2022-08-30 06:50:00|10421.9|10419.9|10423.1|10421.1|10423.1|10421.1|10421.9|10419.9|932
1661842500000|2022-08-30 06:55:00|10422.7|10420.7|10423.1|10421.1|10423.5|10421.5|10422.3|10420.3|722
1661842800000|2022-08-30 07:00:00|10422.7|10420.7|10421.9|10419.9|10424.2|10422.2|10421.9|10419.9|1303
1661843100000|2022-08-30 07:05:00|10422.1|10420.1|10422.1|10420.1|10423.1|10421.1|10421.5|10419.5|1370
1661843400000|2022-08-30 07:10:00|10421.9|10419.9|10423.5|10421.5|10423.5|10421.5|10421.5|10419.5|799
1661843700000|2022-08-30 07:15:00|10423.3|10421.3|10421.5|10419.5|10423.3|10421.3|10420.5|10418.5|1425
1661844000000|2022-08-30 07:20:00|10421.9|10419.9|10421.1|10419.1|10421.9|10419.9|10420.7|10418.7|1807
1661844300000|2022-08-30 07:25:00|10421.3|10419.3|10420.7|10418.7|10421.5|10419.5|10420.7|10418.7|489
1661844600000|2022-08-30 07:30:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10419.9|10417.9|698
1661844900000|2022-08-30 07:35:00|10421.1|10419.1|10419.9|10417.9|10421.5|10419.5|10419.9|10417.9|530
1661845200000|2022-08-30 07:40:00|10420.3|10418.3|10421.9|10419.9|10422.3|10420.3|10420.3|10418.3|884
1661845500000|2022-08-30 07:45:00|10422.3|10420.3|10422.3|10420.3|10423.1|10421.1|10421.9|10419.9|369
1661845800000|2022-08-30 07:50:00|10422.5|10420.5|10422.3|10420.3|10423.5|10421.5|10422.3|10420.3|972
1661846100000|2022-08-30 07:55:00|10422.7|10420.7|10422.3|10420.3|10423.1|10421.1|10422.3|10420.3|773
1661846400000|2022-08-30 08:00:00|10422.7|10420.7|10425|10423|10425|10423|10422.3|10420.3|2433
1661846700000|2022-08-30 08:05:00|10424.6|10422.6|10425.4|10423.4|10425.4|10423.4|10424.2|10422.2|1023
1661847000000|2022-08-30 08:10:00|10425|10423|10426.4|10424.4|10427|10425|10425|10423|909
1661847300000|2022-08-30 08:15:00|10426.2|10424.2|10428.1|10426.1|10428.1|10426.1|10426.2|10424.2|996
1661847600000|2022-08-30 08:20:00|10427.8|10425.8|10425.8|10423.8|10427.8|10425.8|10425.8|10423.8|392
1661847900000|2022-08-30 08:25:00|10426.2|10424.2|10425.8|10423.8|10426.2|10424.2|10425|10423|996
1661848200000|2022-08-30 08:30:00|10426.2|10424.2|10427|10425|10427.4|10425.4|10426|10424|1488
1661848500000|2022-08-30 08:35:00|10426.6|10424.6|10426.2|10424.2|10427.4|10425.4|10426|10424|543
1661848800000|2022-08-30 08:40:00|10426|10424|10425.4|10423.4|10426.2|10424.2|10425.4|10423.4|265
1661849100000|2022-08-30 08:45:00|10425.2|10423.2|10426.6|10424.6|10426.6|10424.6|10425|10423|682
1661849400000|2022-08-30 08:50:00|10426.2|10424.2|10426.2|10424.2|10427|10425|10426.2|10424.2|458
1661849700000|2022-08-30 08:55:00|10426.6|10424.6|10425.4|10423.4|10426.6|10424.6|10425|10423|431
1661850000000|2022-08-30 09:00:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425|10423|623
1661850300000|2022-08-30 09:05:00|10426|10424|10425.8|10423.8|10427|10425|10425.8|10423.8|660
1661850600000|2022-08-30 09:10:00|10426|10424|10426.6|10424.6|10426.6|10424.6|10425.8|10423.8|100
1661850900000|2022-08-30 09:15:00|10426.2|10424.2|10426.6|10424.6|10426.6|10424.6|10425.8|10423.8|270
1661851200000|2022-08-30 09:20:00|10427|10425|10427.4|10425.4|10427.4|10425.4|10426.6|10424.6|284
1661851500000|2022-08-30 09:25:00|10427|10425|10425.8|10423.8|10427.4|10425.4|10425.8|10423.8|1010
1661851800000|2022-08-30 09:30:00|10425.4|10423.4|10427|10425|10427.4|10425.4|10425.4|10423.4|886
1661852100000|2022-08-30 09:35:00|10426.8|10424.8|10426.2|10424.2|10427|10425|10426.2|10424.2|169
1661852400000|2022-08-30 09:40:00|10426.6|10424.6|10426.2|10424.2|10427|10425|10425.8|10423.8|171
1661852700000|2022-08-30 09:45:00|10426.4|10424.4|10425.4|10423.4|10426.6|10424.6|10425.4|10423.4|420
1661853000000|2022-08-30 09:50:00|10425.6|10423.6|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|280
1661853300000|2022-08-30 09:55:00|10425.8|10423.8|10425.8|10423.8|10426.2|10424.2|10425.4|10423.4|325
1661853600000|2022-08-30 10:00:00|10426.2|10424.2|10426.4|10424.4|10426.6|10424.6|10425.8|10423.8|224
1661853900000|2022-08-30 10:05:00|10426.2|10424.2|10425.6|10423.6|10426.6|10424.6|10425.6|10423.6|193
1661854200000|2022-08-30 10:10:00|10425.4|10423.4|10426.6|10424.6|10426.6|10424.6|10425.4|10423.4|235
1661854500000|2022-08-30 10:15:00|10426.4|10424.4|10426.6|10424.6|10426.8|10424.8|10425.8|10423.8|207
1661854800000|2022-08-30 10:20:00|10427|10425|10427|10425|10427.4|10425.4|10426.6|10424.6|451
1661855100000|2022-08-30 10:25:00|10426.8|10424.8|10426.6|10424.6|10427|10425|10426.6|10424.6|192
1661855400000|2022-08-30 10:30:00|10426.2|10424.2|10426.6|10424.6|10427|10425|10425.8|10423.8|363
1661855700000|2022-08-30 10:35:00|10426.4|10424.4|10427|10425|10427|10425|10426.2|10424.2|249
1661856000000|2022-08-30 10:40:00|10427.4|10425.4|10427.4|10425.4|10427.8|10425.8|10427|10425|231
1661856300000|2022-08-30 10:45:00|10427.8|10425.8|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|306
1661856600000|2022-08-30 10:50:00|10427|10425|10427.8|10425.8|10428.1|10426.1|10427|10425|390
1661856900000|2022-08-30 10:55:00|10428.1|10426.1|10428.5|10426.5|10428.9|10426.9|10428.1|10426.1|664
1661857200000|2022-08-30 11:00:00|10428.3|10426.3|10428.9|10426.9|10428.9|10426.9|10428.1|10426.1|346
1661857500000|2022-08-30 11:05:00|10428.5|10426.5|10428.9|10426.9|10429.3|10427.3|10428.5|10426.5|672
1661857800000|2022-08-30 11:10:00|10428.5|10426.5|10428.5|10426.5|10428.9|10426.9|10428.1|10426.1|434
1661858100000|2022-08-30 11:15:00|10428.9|10426.9|10428.1|10426.1|10428.9|10426.9|10428.1|10426.1|258
1661858400000|2022-08-30 11:20:00|10428.5|10426.5|10428.9|10426.9|10429.3|10427.3|10428.1|10426.1|798
1661858700000|2022-08-30 11:25:00|10428.5|10426.5|10428.1|10426.1|10428.9|10426.9|10428.1|10426.1|167
1661859000000|2022-08-30 11:30:00|10428.3|10426.3|10427.8|10425.8|10428.3|10426.3|10427.4|10425.4|334
1661859300000|2022-08-30 11:35:00|10427.4|10425.4|10426.2|10424.2|10427.8|10425.8|10426.2|10424.2|843
1661859600000|2022-08-30 11:40:00|10426.6|10424.6|10426.2|10424.2|10427|10425|10425.8|10423.8|737
1661859900000|2022-08-30 11:45:00|10425.8|10423.8|10426.6|10424.6|10426.6|10424.6|10425.8|10423.8|211
1661860200000|2022-08-30 11:50:00|10426.2|10424.2|10425|10423|10426.2|10424.2|10425|10423|315
1661860500000|2022-08-30 11:55:00|10425.4|10423.4|10425.4|10423.4|10425.4|10423.4|10424.6|10422.6|489
1661860800000|2022-08-30 12:00:00|10425.8|10423.8|10423.9|10421.9|10426.2|10424.2|10423.9|10421.9|518
1661861100000|2022-08-30 12:05:00|10424.2|10422.2|10423.7|10421.7|10424.6|10422.6|10423.5|10421.5|585
1661861400000|2022-08-30 12:10:00|10423.5|10421.5|10423.5|10421.5|10423.7|10421.7|10422.3|10420.3|552
1661861700000|2022-08-30 12:15:00|10423.9|10421.9|10422.7|10420.7|10424.2|10422.2|10421.9|10419.9|834
1661862000000|2022-08-30 12:20:00|10423.1|10421.1|10421.1|10419.1|10423.1|10421.1|10421.1|10419.1|2167
1661862300000|2022-08-30 12:25:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10419.6|10417.6|1539
1661862600000|2022-08-30 12:30:00|10420.7|10418.7|10419.9|10417.9|10420.7|10418.7|10419.6|10417.6|3387
1661862900000|2022-08-30 12:35:00|10420.3|10418.3|10421.5|10419.5|10421.5|10419.5|10420.3|10418.3|1928
1661863200000|2022-08-30 12:40:00|10420.7|10418.7|10419.6|10417.6|10420.7|10418.7|10418|10416|4350
1661863500000|2022-08-30 12:45:00|10419.9|10417.9|10418.8|10416.8|10419.9|10417.9|10418.4|10416.4|2121
1661863800000|2022-08-30 12:50:00|10418.4|10416.4|10418|10416|10419.2|10417.2|10417.2|10415.2|3251
1661864100000|2022-08-30 12:55:00|10418.4|10416.4|10418.4|10416.4|10419.6|10417.6|10418|10416|3319
1661864400000|2022-08-30 13:00:00|10418.6|10416.6|10417.6|10415.6|10419.2|10417.2|10417.6|10415.6|1914
1661864700000|2022-08-30 13:05:00|10417.2|10415.2|10417.6|10415.6|10418.4|10416.4|10416.8|10414.8|2500
1661865000000|2022-08-30 13:10:00|10418|10416|10419.6|10417.6|10419.6|10417.6|10417.6|10415.6|1997
1661865300000|2022-08-30 13:15:00|10419.2|10417.2|10418.8|10416.8|10419.6|10417.6|10418.4|10416.4|2347
1661865600000|2022-08-30 13:20:00|10419|10417|10419.9|10417.9|10419.9|10417.9|10419|10417|1136
1661865900000|2022-08-30 13:25:00|10419.6|10417.6|10418|10416|10419.6|10417.6|10417.6|10415.6|1358
1661866200000|2022-08-30 13:30:00|10417.6|10415.6|10419.2|10417.2|10419.9|10417.9|10417.6|10415.6|2813
1661866500000|2022-08-30 13:35:00|10419.4|10417.4|10420.7|10418.7|10421.1|10419.1|10419.2|10417.2|3142
1661866800000|2022-08-30 13:40:00|10421.1|10419.1|10421.9|10419.9|10422.3|10420.3|10419.9|10417.9|2711
1661867100000|2022-08-30 13:45:00|10421.5|10419.5|10422.3|10420.3|10423.1|10421.1|10421.5|10419.5|2796
1661867400000|2022-08-30 13:50:00|10421.9|10419.9|10423.1|10421.1|10423.5|10421.5|10421.9|10419.9|2734
1661867700000|2022-08-30 13:55:00|10422.7|10420.7|10420.7|10418.7|10422.7|10420.7|10420.3|10418.3|2618
1661868000000|2022-08-30 14:00:00|10420.1|10418.1|10416.4|10414.4|10420.1|10418.1|10414.5|10412.5|6435
1661868300000|2022-08-30 14:05:00|10416.8|10414.8|10414.5|10412.5|10417.2|10415.2|10414.5|10412.5|3499
1661868600000|2022-08-30 14:10:00|10414.9|10412.9|10414.1|10412.1|10415.3|10413.3|10414.1|10412.1|29922
1661868900000|2022-08-30 14:15:00|10414.3|10412.3|10412.9|10410.9|10415.3|10413.3|10412.5|10410.5|9651
1661869200000|2022-08-30 14:20:00|10412.7|10410.7|10413.3|10411.3|10414.9|10412.9|10412.5|10410.5|2874
1661869500000|2022-08-30 14:25:00|10413.7|10411.7|10412.9|10410.9|10413.7|10411.7|10412.3|10410.3|3514
1661869800000|2022-08-30 14:30:00|10412.5|10410.5|10410.6|10408.6|10412.7|10410.7|10409|10407|4595
1661870100000|2022-08-30 14:35:00|10410.2|10408.2|10415.6|10413.6|10415.6|10413.6|10410.2|10408.2|5850
1661870400000|2022-08-30 14:40:00|10416|10414|10411|10409|10416|10414|10410.6|10408.6|8790
1661870700000|2022-08-30 14:45:00|10410.6|10408.6|10413.3|10411.3|10413.3|10411.3|10410.6|10408.6|10543
1661871000000|2022-08-30 14:50:00|10413.7|10411.7|10412.1|10410.1|10413.7|10411.7|10411|10409|4093
1661871300000|2022-08-30 14:55:00|10412.5|10410.5|10414.1|10412.1|10414.5|10412.5|10411|10409|2315
1661871600000|2022-08-30 15:00:00|10414.3|10412.3|10412.5|10410.5|10414.3|10412.3|10411.7|10409.7|10465
1661871900000|2022-08-30 15:05:00|10412.1|10410.1|10411|10409|10412.9|10410.9|10411|10409|1841
1661872200000|2022-08-30 15:10:00|10411.4|10409.4|10412.1|10410.1|10412.1|10410.1|10409.8|10407.8|2942
1661872500000|2022-08-30 15:15:00|10412.5|10410.5|10414.1|10412.1|10414.5|10412.5|10412.1|10410.1|3786
1661872800000|2022-08-30 15:20:00|10414.5|10412.5|10414.1|10412.1|10414.5|10412.5|10412.9|10410.9|3386
1661873100000|2022-08-30 15:25:00|10414.5|10412.5|10414.1|10412.1|10414.9|10412.9|10413.7|10411.7|4040
1661873400000|2022-08-30 15:30:00|10413.7|10411.7|10415.3|10413.3|10415.3|10413.3|10413.3|10411.3|2059
1661873700000|2022-08-30 15:35:00|10415.6|10413.6|10413.3|10411.3|10415.6|10413.6|10412.9|10410.9|2156
1661874000000|2022-08-30 15:40:00|10413.7|10411.7|10414.9|10412.9|10415.6|10413.6|10413.7|10411.7|2178
1661874300000|2022-08-30 15:45:00|10414.5|10412.5|10413.7|10411.7|10414.9|10412.9|10413.3|10411.3|1920
1661874600000|2022-08-30 15:50:00|10414.1|10412.1|10414.9|10412.9|10415.3|10413.3|10413.7|10411.7|1497
1661874900000|2022-08-30 15:55:00|10414.5|10412.5|10414.5|10412.5|10414.9|10412.9|10414.1|10412.1|645
1661875200000|2022-08-30 16:00:00|10414.9|10412.9|10414.5|10412.5|10415.6|10413.6|10414.5|10412.5|2057
1661875500000|2022-08-30 16:05:00|10414.1|10412.1|10413.7|10411.7|10414.5|10412.5|10413.7|10411.7|901
1661875800000|2022-08-30 16:10:00|10414.1|10412.1|10412.5|10410.5|10414.1|10412.1|10412.5|10410.5|1361
1661876100000|2022-08-30 16:15:00|10412.7|10410.7|10412.9|10410.9|10413.7|10411.7|10412.5|10410.5|629
1661876400000|2022-08-30 16:20:00|10413.3|10411.3|10414.5|10412.5|10414.9|10412.9|10412.9|10410.9|1148
1661876700000|2022-08-30 16:25:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|295
1661877000000|2022-08-30 16:30:00|10414.9|10412.9|10414.9|10412.9|10415.3|10413.3|10414.5|10412.5|898
1661877300000|2022-08-30 16:35:00|10415.3|10413.3|10414.9|10412.9|10415.6|10413.6|10414.5|10412.5|918
1661877600000|2022-08-30 16:40:00|10415.3|10413.3|10414.9|10412.9|10415.3|10413.3|10414.9|10412.9|574
1661877900000|2022-08-30 16:45:00|10415.3|10413.3|10416.4|10414.4|10416.4|10414.4|10415.3|10413.3|684
1661878200000|2022-08-30 16:50:00|10416|10414|10415.6|10413.6|10416.4|10414.4|10415.6|10413.6|1148
1661878500000|2022-08-30 16:55:00|10415.3|10413.3|10415.6|10413.6|10416|10414|10415.3|10413.3|517
1661878800000|2022-08-30 17:00:00|10416|10414|10415.3|10413.3|10416|10414|10415.3|10413.3|467
1661879100000|2022-08-30 17:05:00|10415.6|10413.6|10415.3|10413.3|10415.6|10413.6|10414.9|10412.9|515
1661879400000|2022-08-30 17:10:00|10414.9|10412.9|10415.6|10413.6|10416|10414|10414.9|10412.9|628
1661879700000|2022-08-30 17:15:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10414.5|10412.5|605
1661880000000|2022-08-30 17:20:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|162
1661880300000|2022-08-30 17:25:00|10414.9|10412.9|10414.9|10412.9|10415.3|10413.3|10414.5|10412.5|1056
1661880600000|2022-08-30 17:30:00|10414.5|10412.5|10415.3|10413.3|10415.3|10413.3|10414.5|10412.5|572
1661880900000|2022-08-30 17:35:00|10415.6|10413.6|10414.9|10412.9|10415.6|10413.6|10414.9|10412.9|819
1661881200000|2022-08-30 17:40:00|10414.5|10412.5|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|497
1661881500000|2022-08-30 17:45:00|10414.5|10412.5|10413.7|10411.7|10414.5|10412.5|10413.3|10411.3|985
1661881800000|2022-08-30 17:50:00|10413.3|10411.3|10414.1|10412.1|10414.1|10412.1|10413.3|10411.3|1065
1661882100000|2022-08-30 17:55:00|10413.9|10411.9|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|1366
1661882400000|2022-08-30 18:00:00|10413.9|10411.9|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|483
1661882700000|2022-08-30 18:05:00|10414.5|10412.5|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|184
1661883000000|2022-08-30 18:10:00|10413.7|10411.7|10414.1|10412.1|10414.1|10412.1|10413.3|10411.3|1488
1661883300000|2022-08-30 18:15:00|||||||||527
1661883600000|2022-08-30 18:20:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|569
1661883900000|2022-08-30 18:25:00|10414.7|10412.7|10415.3|10413.3|10415.3|10413.3|10414.5|10412.5|580
1661884200000|2022-08-30 18:30:00|10414.9|10412.9|10414.5|10412.5|10415.3|10413.3|10414.1|10412.1|831
1661884500000|2022-08-30 18:35:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|95
1661884800000|2022-08-30 18:40:00|10414.5|10412.5|10414.1|10412.1|10414.5|10412.5|10414.1|10412.1|1543
1661885100000|2022-08-30 18:45:00|10414.5|10412.5|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|1920
1661885400000|2022-08-30 18:50:00|10414.9|10412.9|10414.9|10412.9|10415.3|10413.3|10414.5|10412.5|2395
1661885700000|2022-08-30 18:55:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|5554
1661886000000|2022-08-30 19:00:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|2281
1661886300000|2022-08-30 19:05:00|10415.6|10413.6|10414.9|10412.9|10415.6|10413.6|10414.9|10412.9|711
1661886600000|2022-08-30 19:10:00|10414.5|10412.5|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|855
1661886900000|2022-08-30 19:15:00|10414.9|10412.9|10415.6|10413.6|10415.6|10413.6|10414.9|10412.9|1086
1661887200000|2022-08-30 19:20:00|10415.3|10413.3|10415.3|10413.3|10415.6|10413.6|10415.3|10413.3|1142
1661887500000|2022-08-30 19:25:00|10415.5|10413.5|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|1236
1661887800000|2022-08-30 19:30:00|10415.3|10413.3|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|815
1661888100000|2022-08-30 19:35:00|10415.5|10413.5|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|1278
1661888400000|2022-08-30 19:40:00|10415.3|10413.3|10416|10414|10416|10414|10415.3|10413.3|324
1661888700000|2022-08-30 19:45:00|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|831
1661889000000|2022-08-30 19:50:00|||||||||579
1661889300000|2022-08-30 19:55:00|10416.8|10414.8|10416.8|10414.8|10417.6|10415.6|10416.8|10414.8|3371
1661889600000|2022-08-30 20:00:00|10417.2|10415.2|10416.4|10414.4|10417.2|10415.2|10415.6|10413.6|1350
1661889900000|2022-08-30 20:05:00|10416|10414|10416.4|10414.4|10416.4|10414.4|10416|10414|285
1661890200000|2022-08-30 20:10:00|10416|10414|10416.8|10414.8|10416.8|10414.8|10416|10414|314
1661890500000|2022-08-30 20:15:00|10416.4|10414.4|10416.4|10414.4|10416.8|10414.8|10416|10414|522
1661890800000|2022-08-30 20:20:00|10416|10414|10416.4|10414.4|10416.4|10414.4|10416|10414|439
1661891100000|2022-08-30 20:25:00|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|625
1661891400000|2022-08-30 20:30:00|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|10416.8|10414.8|684
1661891700000|2022-08-30 20:35:00|10416.8|10414.8|10417.2|10415.2|10417.2|10415.2|10416.8|10414.8|494
1661892000000|2022-08-30 20:40:00|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|10416.6|10414.6|238
1661892300000|2022-08-30 20:45:00|10416.6|10414.6|10417.6|10415.6|10417.6|10415.6|10416.4|10414.4|815
1661892600000|2022-08-30 20:50:00|10417.2|10415.2|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|920
1661892900000|2022-08-30 20:55:00|10417.6|10415.6|10419.6|10417.6|10419.8|10417.8|10417.6|10415.6|4442
1661896800000|2022-08-30 22:00:00|10418.4|10416.4|10418|10416|10418.8|10416.8|10417.2|10415.2|472
1661897100000|2022-08-30 22:05:00|10418.2|10416.2|10418|10416|10418.4|10416.4|10418|10416|96
1661897400000|2022-08-30 22:10:00|||||||||20
1661897700000|2022-08-30 22:15:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|56
1661898000000|2022-08-30 22:20:00|||||||||1
1661898300000|2022-08-30 22:25:00|||||||||10
1661898600000|2022-08-30 22:30:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418|10416|258
1661898900000|2022-08-30 22:35:00|10418.6|10416.6|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|64
1661899200000|2022-08-30 22:40:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|110
1661899500000|2022-08-30 22:45:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418|10416|203
1661899800000|2022-08-30 22:50:00|||||||||51
1661900100000|2022-08-30 22:55:00|||||||||7
1661900400000|2022-08-30 23:00:00|||||||||6
1661900700000|2022-08-30 23:05:00|||||||||16
1661901000000|2022-08-30 23:10:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.6|10416.6|36
1661901300000|2022-08-30 23:15:00|||||||||34
1661901600000|2022-08-30 23:20:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|63
1661901900000|2022-08-30 23:25:00|10418.8|10416.8|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|75
1661902200000|2022-08-30 23:30:00|10419|10417|10418.8|10416.8|10419|10417|10418.8|10416.8|20
1661902500000|2022-08-30 23:35:00|10419.2|10417.2|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|71
1661902800000|2022-08-30 23:40:00|||||||||4
1661903100000|2022-08-30 23:45:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|95
1661903400000|2022-08-30 23:50:00|10419.9|10417.9|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|138
1661903700000|2022-08-30 23:55:00|10419.6|10417.6|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|244
1661904000000|2022-08-31 00:00:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10418.8|10416.8|627
1661904300000|2022-08-31 00:05:00|10419.2|10417.2|10418.8|10416.8|10419.4|10417.4|10418.8|10416.8|205
1661904600000|2022-08-31 00:10:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|214
1661904900000|2022-08-31 00:15:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|37
1661905200000|2022-08-31 00:20:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|56
1661905500000|2022-08-31 00:25:00|||||||||17
1661905800000|2022-08-31 00:30:00|10419.2|10417.2|10419.9|10417.9|10420.1|10418.1|10419.2|10417.2|210
1661906100000|2022-08-31 00:35:00|10419.8|10417.8|10419.4|10417.4|10419.9|10417.9|10419.4|10417.4|324
1661906400000|2022-08-31 00:40:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|170
1661906700000|2022-08-31 00:45:00|10419.4|10417.4|10418.4|10416.4|10419.6|10417.6|10418.4|10416.4|314
1661907000000|2022-08-31 00:50:00|10418|10416|10417.6|10415.6|10418|10416|10417.6|10415.6|704
1661907300000|2022-08-31 00:55:00|||||||||285
1661907600000|2022-08-31 01:00:00|10417.2|10415.2|10416.8|10414.8|10417.6|10415.6|10416.6|10414.6|290
1661907900000|2022-08-31 01:05:00|10417.2|10415.2|10417.6|10415.6|10417.6|10415.6|10416.8|10414.8|292
1661908200000|2022-08-31 01:10:00|10417.2|10415.2|10417.2|10415.2|10417.6|10415.6|10416.8|10414.8|389
1661908500000|2022-08-31 01:15:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|339
1661908800000|2022-08-31 01:20:00|10417.4|10415.4|10416.4|10414.4|10417.4|10415.4|10416.4|10414.4|207
1661909100000|2022-08-31 01:25:00|||||||||97
1661909400000|2022-08-31 01:30:00|10416.2|10414.2|10415.6|10413.6|10416.4|10414.4|10415.6|10413.6|503
1661909700000|2022-08-31 01:35:00|10416|10414|10416.4|10414.4|10416.8|10414.8|10416|10414|850
1661910000000|2022-08-31 01:40:00|10416|10414|10416.4|10414.4|10416.6|10414.6|10416|10414|179
1661910300000|2022-08-31 01:45:00|10416.6|10414.6|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|70
1661910600000|2022-08-31 01:50:00|||||||||20
1661910900000|2022-08-31 01:55:00|10416.4|10414.4|10416|10414|10416.6|10414.6|10416|10414|137
1661911200000|2022-08-31 02:00:00|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|34
1661911500000|2022-08-31 02:05:00|||||||||25
1661911800000|2022-08-31 02:10:00|10416.6|10414.6|10416.6|10414.6|10416.8|10414.8|10416.4|10414.4|151
1661912100000|2022-08-31 02:15:00|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|10416|10414|358
1661912400000|2022-08-31 02:20:00|10416.8|10414.8|10416.4|10414.4|10416.8|10414.8|10416.4|10414.4|232
1661912700000|2022-08-31 02:25:00|||||||||21
1661913000000|2022-08-31 02:30:00|||||||||14
1661913300000|2022-08-31 02:35:00|10416|10414|10416|10414|10416.2|10414.2|10416|10414|356
1661913600000|2022-08-31 02:40:00|10416.4|10414.4|10416|10414|10416.4|10414.4|10416|10414|622
1661913900000|2022-08-31 02:45:00|10416.2|10414.2|10416|10414|10416.4|10414.4|10415.6|10413.6|387
1661914200000|2022-08-31 02:50:00|10415.8|10413.8|10416|10414|10416|10414|10415.6|10413.6|114
1661914500000|2022-08-31 02:55:00|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|10415.6|10413.6|21
1661914800000|2022-08-31 03:00:00|||||||||20
1661915100000|2022-08-31 03:05:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|32
1661915400000|2022-08-31 03:10:00|10414.9|10412.9|10414.9|10412.9|10415.3|10413.3|10414.9|10412.9|72
1661915700000|2022-08-31 03:15:00|10414.5|10412.5|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|118
1661916000000|2022-08-31 03:20:00|10415.1|10413.1|10414.5|10412.5|10415.3|10413.3|10414.5|10412.5|199
1661916300000|2022-08-31 03:25:00|||||||||6
1661916600000|2022-08-31 03:30:00|||||||||8
1661916900000|2022-08-31 03:35:00|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|10414.1|10412.1|109
1661917200000|2022-08-31 03:40:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|94
1661917500000|2022-08-31 03:45:00|||||||||72
1661917800000|2022-08-31 03:50:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|35
1661918100000|2022-08-31 03:55:00|10414.5|10412.5|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|184
1661918400000|2022-08-31 04:00:00|10414.7|10412.7|10414.5|10412.5|10414.7|10412.7|10414.5|10412.5|13
1661918700000|2022-08-31 04:05:00|10414.7|10412.7|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|47
1661919000000|2022-08-31 04:10:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.7|10412.7|47
1661919300000|2022-08-31 04:15:00|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|10415.3|10413.3|27
1661919600000|2022-08-31 04:20:00|10414.9|10412.9|10415.1|10413.1|10415.1|10413.1|10414.9|10412.9|67
1661919900000|2022-08-31 04:25:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|12
1661920200000|2022-08-31 04:30:00|||||||||9
1661920500000|2022-08-31 04:35:00|10416|10414|10416|10414|10416.8|10414.8|10415.8|10413.8|899
1661920800000|2022-08-31 04:40:00|10415.8|10413.8|10415.6|10413.6|10416|10414|10415.6|10413.6|39
1661921100000|2022-08-31 04:45:00|10415.5|10413.5|10415.1|10413.1|10415.5|10413.5|10414.9|10412.9|248
1661921400000|2022-08-31 04:50:00|10415.3|10413.3|10415.6|10413.6|10416|10414|10415.3|10413.3|353
1661921700000|2022-08-31 04:55:00|10415.8|10413.8|10416.6|10414.6|10416.6|10414.6|10415.6|10413.6|95
1661922000000|2022-08-31 05:00:00|10416.4|10414.4|10416.4|10414.4|10416.8|10414.8|10416.4|10414.4|270
1661922300000|2022-08-31 05:05:00|10416.2|10414.2|10416.4|10414.4|10416.4|10414.4|10416.2|10414.2|76
1661922600000|2022-08-31 05:10:00|10416|10414|10416.8|10414.8|10416.8|10414.8|10416|10414|425
1661922900000|2022-08-31 05:15:00|10416.4|10414.4|10416.4|10414.4|10416.8|10414.8|10416.4|10414.4|138
1661923200000|2022-08-31 05:20:00|10416|10414|10417.6|10415.6|10417.6|10415.6|10415.8|10413.8|1379
1661923500000|2022-08-31 05:25:00|10417.4|10415.4|10417.6|10415.6|10417.8|10415.8|10417.2|10415.2|203
1661923800000|2022-08-31 05:30:00|10417.8|10415.8|10418|10416|10418|10416|10417.6|10415.6|1018
1661924100000|2022-08-31 05:35:00|10417.8|10415.8|10418|10416|10418|10416|10417.6|10415.6|245
1661924400000|2022-08-31 05:40:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|246
1661924700000|2022-08-31 05:45:00|10418|10416|10418|10416|10418|10416|10418|10416|312
1661925000000|2022-08-31 05:50:00|10417.8|10415.8|10417.6|10415.6|10418|10416|10417.6|10415.6|232
1661925300000|2022-08-31 05:55:00|10418|10416|10417.6|10415.6|10418|10416|10417.6|10415.6|364
1661925600000|2022-08-31 06:00:00|10418|10416|10417.6|10415.6|10418.4|10416.4|10417.6|10415.6|1254
1661925900000|2022-08-31 06:05:00|10418|10416|10418|10416|10418.2|10416.2|10417.6|10415.6|400
1661926200000|2022-08-31 06:10:00|10418.4|10416.4|10418|10416|10418.4|10416.4|10417.6|10415.6|281
1661926500000|2022-08-31 06:15:00|10417.6|10415.6|10417.6|10415.6|10418|10416|10417.6|10415.6|191
1661926800000|2022-08-31 06:20:00|10418|10416|10417.4|10415.4|10418|10416|10417.2|10415.2|1029
1661927100000|2022-08-31 06:25:00|10417.2|10415.2|10418|10416|10418|10416|10417.2|10415.2|285
1661927400000|2022-08-31 06:30:00|10418.4|10416.4|10417.6|10415.6|10418.4|10416.4|10417.2|10415.2|1312
1661927700000|2022-08-31 06:35:00|10417.4|10415.4|10417.6|10415.6|10418|10416|10417.2|10415.2|388
1661928000000|2022-08-31 06:40:00|10417.2|10415.2|10418|10416|10418|10416|10417.2|10415.2|260
1661928300000|2022-08-31 06:45:00|10418.2|10416.2|10418.4|10416.4|10418.8|10416.8|10418|10416|1046
1661928600000|2022-08-31 06:50:00|10418.6|10416.6|10418.6|10416.6|10418.8|10416.8|10418|10416|520
1661928900000|2022-08-31 06:55:00|10418.8|10416.8|10418.8|10416.8|10419.2|10417.2|10418.4|10416.4|380
1661929200000|2022-08-31 07:00:00|10418.4|10416.4|10418.8|10416.8|10419.2|10417.2|10418|10416|667
1661929500000|2022-08-31 07:05:00|10419.2|10417.2|10418|10416|10419.2|10417.2|10418|10416|484
1661929800000|2022-08-31 07:10:00|10418.2|10416.2|10418.4|10416.4|10418.4|10416.4|10418|10416|315
1661930100000|2022-08-31 07:15:00|10418.2|10416.2|10417.6|10415.6|10418.4|10416.4|10417.2|10415.2|471
1661930400000|2022-08-31 07:20:00|10417.4|10415.4|10417.2|10415.2|10417.6|10415.6|10416.8|10414.8|435
1661930700000|2022-08-31 07:25:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10416.8|10414.8|291
1661931000000|2022-08-31 07:30:00|10417.2|10415.2|10417.6|10415.6|10418.4|10416.4|10417.2|10415.2|780
1661931300000|2022-08-31 07:35:00|10418|10416|10417.2|10415.2|10418|10416|10417.2|10415.2|344
1661931600000|2022-08-31 07:40:00|10417.6|10415.6|10417.2|10415.2|10418|10416|10417.2|10415.2|162
1661931900000|2022-08-31 07:45:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10416.8|10414.8|331
1661932200000|2022-08-31 07:50:00|10417.4|10415.4|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|140
1661932500000|2022-08-31 07:55:00|10416.8|10414.8|10416.4|10414.4|10416.8|10414.8|10416|10414|497
1661932800000|2022-08-31 08:00:00|10416|10414|10416|10414|10416|10414|10415.6|10413.6|499
1661933100000|2022-08-31 08:05:00|10415.6|10413.6|10414.9|10412.9|10416|10414|10414.9|10412.9|434
1661933400000|2022-08-31 08:10:00|10415.3|10413.3|10414.5|10412.5|10415.5|10413.5|10414.5|10412.5|678
1661933700000|2022-08-31 08:15:00|10414.7|10412.7|10413.7|10411.7|10414.9|10412.9|10413.7|10411.7|687
1661934000000|2022-08-31 08:20:00|10413.3|10411.3|10412.1|10410.1|10413.3|10411.3|10411.7|10409.7|1385
1661934300000|2022-08-31 08:25:00|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|10411.7|10409.7|844
1661934600000|2022-08-31 08:30:00|10412.1|10410.1|10412.5|10410.5|10412.5|10410.5|10411.7|10409.7|668
1661934900000|2022-08-31 08:35:00|10412.7|10410.7|10412.7|10410.7|10412.7|10410.7|10411.7|10409.7|1047
1661935200000|2022-08-31 08:40:00|10412.5|10410.5|10412.9|10410.9|10412.9|10410.9|10412.3|10410.3|351
1661935500000|2022-08-31 08:45:00|10412.5|10410.5|10412.5|10410.5|10412.9|10410.9|10411.7|10409.7|904
1661935800000|2022-08-31 08:50:00|10412.3|10410.3|10413.3|10411.3|10413.3|10411.3|10412.1|10410.1|227
1661936100000|2022-08-31 08:55:00|10413.7|10411.7|10412.1|10410.1|10413.7|10411.7|10412.1|10410.1|686
1661936400000|2022-08-31 09:00:00|10411.7|10409.7|10412.7|10410.7|10412.9|10410.9|10410.2|10408.2|1452
1661936700000|2022-08-31 09:05:00|10412.5|10410.5|10412.5|10410.5|10413.3|10411.3|10412.5|10410.5|548
1661937000000|2022-08-31 09:10:00|10412.7|10410.7|10413.3|10411.3|10413.3|10411.3|10412.5|10410.5|479
1661937300000|2022-08-31 09:15:00|10413.1|10411.1|10412.1|10410.1|10413.1|10411.1|10411.9|10409.9|818
1661937600000|2022-08-31 09:20:00|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|10411.5|10409.5|1203
1661937900000|2022-08-31 09:25:00|10412.9|10410.9|10412.5|10410.5|10412.9|10410.9|10412.1|10410.1|470
1661938200000|2022-08-31 09:30:00|10412.1|10410.1|10411.7|10409.7|10412.1|10410.1|10411.4|10409.4|861
1661938500000|2022-08-31 09:35:00|10411.4|10409.4|10410.2|10408.2|10411.5|10409.5|10410.2|10408.2|938
1661938800000|2022-08-31 09:40:00|10410|10408|10409.8|10407.8|10410.6|10408.6|10409.4|10407.4|1119
1661939100000|2022-08-31 09:45:00|10410.2|10408.2|10409.4|10407.4|10410.2|10408.2|10409|10407|944
1661939400000|2022-08-31 09:50:00|10409|10407|10409.4|10407.4|10409.8|10407.8|10409|10407|1031
1661939700000|2022-08-31 09:55:00|10409.8|10407.8|10409|10407|10409.8|10407.8|10408.2|10406.2|453
1661940000000|2022-08-31 10:00:00|10408.8|10406.8|10408.6|10406.6|10409|10407|10407.8|10405.8|770
1661940300000|2022-08-31 10:05:00|10408.8|10406.8|10409.8|10407.8|10409.8|10407.8|10408.2|10406.2|834
1661940600000|2022-08-31 10:10:00|10409.4|10407.4|10410.6|10408.6|10410.6|10408.6|10409|10407|920
1661940900000|2022-08-31 10:15:00|10410.2|10408.2|10410.6|10408.6|10410.6|10408.6|10410|10408|417
1661941200000|2022-08-31 10:20:00|10410.8|10408.8|10410.6|10408.6|10411.4|10409.4|10410.6|10408.6|597
1661941500000|2022-08-31 10:25:00|10411|10409|10410.6|10408.6|10411|10409|10410.6|10408.6|493
1661941800000|2022-08-31 10:30:00|10410.8|10408.8|10411|10409|10411.4|10409.4|10410.6|10408.6|1159
1661942100000|2022-08-31 10:35:00|10410.8|10408.8|10411|10409|10411|10409|10410.6|10408.6|232
1661942400000|2022-08-31 10:40:00|10411.4|10409.4|10411.7|10409.7|10411.7|10409.7|10411|10409|405
1661942700000|2022-08-31 10:45:00|10412.1|10410.1|10411.7|10409.7|10412.1|10410.1|10411.4|10409.4|470
1661943000000|2022-08-31 10:50:00|10411.4|10409.4|10411|10409|10411.4|10409.4|10411|10409|609
1661943300000|2022-08-31 10:55:00|10410.6|10408.6|10409.8|10407.8|10410.6|10408.6|10409.4|10407.4|736
1661943600000|2022-08-31 11:00:00|10409.6|10407.6|10410.6|10408.6|10411|10409|10409.4|10407.4|550
1661943900000|2022-08-31 11:05:00|10411|10409|10411|10409|10411|10409|10410.6|10408.6|391
1661944200000|2022-08-31 11:10:00|10411.4|10409.4|10412.3|10410.3|10412.3|10410.3|10411|10409|1719
1661944500000|2022-08-31 11:15:00|10412.1|10410.1|10410.2|10408.2|10412.1|10410.1|10409.8|10407.8|2720
1661944800000|2022-08-31 11:20:00|10409.8|10407.8|10409.8|10407.8|10411|10409|10409.4|10407.4|2540
1661945100000|2022-08-31 11:25:00|10410.2|10408.2|10410.2|10408.2|10410.4|10408.4|10409.8|10407.8|1017
1661945400000|2022-08-31 11:30:00|10410.4|10408.4|10409.8|10407.8|10410.8|10408.8|10409.8|10407.8|1093
1661945700000|2022-08-31 11:35:00|10410.2|10408.2|10411|10409|10411|10409|10410.2|10408.2|842
1661946000000|2022-08-31 11:40:00|10411.4|10409.4|10410.6|10408.6|10411.7|10409.7|10410.6|10408.6|799
1661946300000|2022-08-31 11:45:00|10411|10409|10411.4|10409.4|10411.4|10409.4|10410.6|10408.6|902
1661946600000|2022-08-31 11:50:00|10411.2|10409.2|10411|10409|10411.4|10409.4|10410.6|10408.6|762
1661946900000|2022-08-31 11:55:00|10411.4|10409.4|10411.7|10409.7|10411.7|10409.7|10411.4|10409.4|599
1661947200000|2022-08-31 12:00:00|10411.5|10409.5|10412.1|10410.1|10412.1|10410.1|10411|10409|2429
1661947500000|2022-08-31 12:05:00|10411.9|10409.9|10413.3|10411.3|10413.3|10411.3|10411.7|10409.7|1636
1661947800000|2022-08-31 12:10:00|10412.9|10410.9|10413.3|10411.3|10413.5|10411.5|10412.5|10410.5|12666
1661948100000|2022-08-31 12:15:00|10412.9|10410.9|10415.6|10413.6|10418|10416|10412.7|10410.7|4017
1661948400000|2022-08-31 12:20:00|10415.3|10413.3|10415.6|10413.6|10415.6|10413.6|10412.9|10410.9|14757
1661948700000|2022-08-31 12:25:00|10416|10414|10416.4|10414.4|10416.8|10414.8|10414.9|10412.9|3556
1661949000000|2022-08-31 12:30:00|10416.2|10414.2|10418.4|10416.4|10418.4|10416.4|10416|10414|2391
1661949300000|2022-08-31 12:35:00|10418|10416|10414.9|10412.9|10418.4|10416.4|10414.1|10412.1|3313
1661949600000|2022-08-31 12:40:00|10414.5|10412.5|10413.7|10411.7|10414.9|10412.9|10412.7|10410.7|5100
1661949900000|2022-08-31 12:45:00|10413.3|10411.3|10412.9|10410.9|10413.7|10411.7|10412.1|10410.1|3016
1661950200000|2022-08-31 12:50:00|10412.5|10410.5|10413.3|10411.3|10414.5|10412.5|10412.5|10410.5|3258
1661950500000|2022-08-31 12:55:00|10412.9|10410.9|10414.5|10412.5|10414.5|10412.5|10412.9|10410.9|2354
1661950800000|2022-08-31 13:00:00|10414.1|10412.1|10415.3|10413.3|10415.6|10413.6|10413.7|10411.7|1946
1661951100000|2022-08-31 13:05:00|10415.6|10413.6|10416.8|10414.8|10417.2|10415.2|10415.6|10413.6|2087
1661951400000|2022-08-31 13:10:00|10416.4|10414.4|10417.2|10415.2|10418|10416|10416|10414|1633
1661951700000|2022-08-31 13:15:00|10416.8|10414.8|10416.4|10414.4|10417.2|10415.2|10415.6|10413.6|1368
1661952000000|2022-08-31 13:20:00|10416|10414|10415.3|10413.3|10416.8|10414.8|10414.9|10412.9|1259
1661952300000|2022-08-31 13:25:00|10415.1|10413.1|10415.5|10413.5|10416|10414|10414.5|10412.5|1695
1661952600000|2022-08-31 13:30:00|10415.3|10413.3|10414.9|10412.9|10416.4|10414.4|10414.9|10412.9|1715
1661952900000|2022-08-31 13:35:00|10415.3|10413.3|10415.6|10413.6|10416|10414|10414.9|10412.9|1858
1661953200000|2022-08-31 13:40:00|10415.5|10413.5|10416|10414|10416.4|10414.4|10415.3|10413.3|1905
1661953500000|2022-08-31 13:45:00|10416.4|10414.4|10416|10414|10416.8|10414.8|10415.6|10413.6|1580
1661953800000|2022-08-31 13:50:00|10415.6|10413.6|10416.4|10414.4|10416.8|10414.8|10415.6|10413.6|1378
1661954100000|2022-08-31 13:55:00|10416.8|10414.8|10419.6|10417.6|10419.6|10417.6|10416.8|10414.8|4918
1661954400000|2022-08-31 14:00:00|10419.2|10417.2|10418|10416|10419.2|10417.2|10417.6|10415.6|2319
1661954700000|2022-08-31 14:05:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418|10416|1706
1661955000000|2022-08-31 14:10:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418|10416|843
1661955300000|2022-08-31 14:15:00|10418.6|10416.6|10417.6|10415.6|10418.8|10416.8|10417.2|10415.2|1007
1661955600000|2022-08-31 14:20:00|10418|10416|10417.6|10415.6|10418.8|10416.8|10417.2|10415.2|1797
1661955900000|2022-08-31 14:25:00|10417.4|10415.4|10418.8|10416.8|10418.8|10416.8|10416.8|10414.8|2861
1661956200000|2022-08-31 14:30:00|10418.4|10416.4|10419.6|10417.6|10420.3|10418.3|10418.4|10416.4|2854
1661956500000|2022-08-31 14:35:00|10419.2|10417.2|10419.6|10417.6|10420.3|10418.3|10419.2|10417.2|6471
1661956800000|2022-08-31 14:40:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.6|10417.6|2370
1661957100000|2022-08-31 14:45:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|3209
1661957400000|2022-08-31 14:50:00|10421.1|10419.1|10420.1|10418.1|10421.1|10419.1|10419.9|10417.9|2734
1661957700000|2022-08-31 14:55:00|10419.9|10417.9|10419.9|10417.9|10420.1|10418.1|10419.2|10417.2|1672
1661958000000|2022-08-31 15:00:00|10419.6|10417.6|10418.8|10416.8|10420.3|10418.3|10418.8|10416.8|1367
1661958300000|2022-08-31 15:05:00|10419.2|10417.2|10419.2|10417.2|10419.6|10417.6|10418.4|10416.4|1935
1661958600000|2022-08-31 15:10:00|10419.4|10417.4|10418.4|10416.4|10419.6|10417.6|10418.4|10416.4|1413
1661958900000|2022-08-31 15:15:00|10418.8|10416.8|10418.8|10416.8|10419.2|10417.2|10417.6|10415.6|2831
1661959200000|2022-08-31 15:20:00|10419.2|10417.2|10419.2|10417.2|10420.7|10418.7|10419.2|10417.2|2031
1661959500000|2022-08-31 15:25:00|10419.6|10417.6|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|1572
1661959800000|2022-08-31 15:30:00|10419.4|10417.4|10419.2|10417.2|10419.6|10417.6|10418.8|10416.8|894
1661960100000|2022-08-31 15:35:00|10418.8|10416.8|10418|10416|10419.2|10417.2|10418|10416|3661
1661960400000|2022-08-31 15:40:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418|10416|743
1661960700000|2022-08-31 15:45:00|10418.4|10416.4|10418.4|10416.4|10419.2|10417.2|10418.4|10416.4|1399
1661961000000|2022-08-31 15:50:00|10418.8|10416.8|10418.4|10416.4|10418.8|10416.8|10418|10416|2640
1661961300000|2022-08-31 15:55:00|10418|10416|10418|10416|10418.4|10416.4|10418|10416|1447
1661961600000|2022-08-31 16:00:00|10417.6|10415.6|10419.2|10417.2|10419.2|10417.2|10417.6|10415.6|694
1661961900000|2022-08-31 16:05:00|10418.8|10416.8|10419.2|10417.2|10419.6|10417.6|10418.8|10416.8|927
1661962200000|2022-08-31 16:10:00|10419.6|10417.6|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|348
1661962500000|2022-08-31 16:15:00|10419.8|10417.8|10419.9|10417.9|10420.3|10418.3|10419.6|10417.6|2129
1661962800000|2022-08-31 16:20:00|10419.6|10417.6|10418.8|10416.8|10419.6|10417.6|10418.8|10416.8|1318
1661963100000|2022-08-31 16:25:00|10419|10417|10419.2|10417.2|10419.6|10417.6|10418.8|10416.8|1121
1661963400000|2022-08-31 16:30:00|10419.6|10417.6|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|411
1661963700000|2022-08-31 16:35:00|10420.3|10418.3|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|626
1661964000000|2022-08-31 16:40:00|10419.6|10417.6|10419.2|10417.2|10419.9|10417.9|10418.8|10416.8|1449
1661964300000|2022-08-31 16:45:00|10418.8|10416.8|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|499
1661964600000|2022-08-31 16:50:00|10419.6|10417.6|10418.4|10416.4|10419.6|10417.6|10418.4|10416.4|667
1661964900000|2022-08-31 16:55:00|10418.6|10416.6|10419.6|10417.6|10419.6|10417.6|10418.4|10416.4|10502
1661965200000|2022-08-31 17:00:00|10419.9|10417.9|10419|10417|10419.9|10417.9|10418.8|10416.8|468
1661965500000|2022-08-31 17:05:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|650
1661965800000|2022-08-31 17:10:00|10418.8|10416.8|10418.4|10416.4|10419|10417|10418.4|10416.4|1067
1661966100000|2022-08-31 17:15:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|533
1661966400000|2022-08-31 17:20:00|10418.2|10416.2|10418|10416|10418.4|10416.4|10417.6|10415.6|535
1661966700000|2022-08-31 17:25:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10417.6|10415.6|841
1661967000000|2022-08-31 17:30:00|10418|10416|10418|10416|10418|10416|10418|10416|324
1661967300000|2022-08-31 17:35:00|10417.6|10415.6|10418|10416|10418|10416|10417.6|10415.6|332
1661967600000|2022-08-31 17:40:00|10418.4|10416.4|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|583
1661967900000|2022-08-31 17:45:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|824
1661968200000|2022-08-31 17:50:00|10418.6|10416.6|10418|10416|10418.8|10416.8|10418|10416|1437
1661968500000|2022-08-31 17:55:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|285
1661968800000|2022-08-31 18:00:00|10418|10416|10418|10416|10418.4|10416.4|10418|10416|724
1661969100000|2022-08-31 18:05:00|10417.6|10415.6|10417.6|10415.6|10418|10416|10417.4|10415.4|1400
1661969400000|2022-08-31 18:10:00|10417.4|10415.4|10416.8|10414.8|10417.6|10415.6|10416.8|10414.8|1768
1661969700000|2022-08-31 18:15:00|10416.4|10414.4|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|495
1661970000000|2022-08-31 18:20:00|10416.4|10414.4|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|1195
1661970300000|2022-08-31 18:25:00|10417|10415|10417.6|10415.6|10417.6|10415.6|10417|10415|1511
1661970600000|2022-08-31 18:30:00|10417.8|10415.8|10418|10416|10418|10416|10417.2|10415.2|867
1661970900000|2022-08-31 18:35:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418|10416|813
1661971200000|2022-08-31 18:40:00|10418.4|10416.4|10419.6|10417.6|10419.6|10417.6|10418.4|10416.4|1530
1661971500000|2022-08-31 18:45:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.2|10417.2|878
1661971800000|2022-08-31 18:50:00|10419.2|10417.2|10418.8|10416.8|10419.6|10417.6|10418.4|10416.4|1043
1661972100000|2022-08-31 18:55:00|10419.2|10417.2|10417.2|10415.2|10419.2|10417.2|10417.2|10415.2|3130
1661972400000|2022-08-31 19:00:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|2463
1661972700000|2022-08-31 19:05:00|10417.2|10415.2|10417.2|10415.2|10418|10416|10417.2|10415.2|1717
1661973000000|2022-08-31 19:10:00|10416.8|10414.8|10415.6|10413.6|10416.8|10414.8|10414.5|10412.5|3944
1661973300000|2022-08-31 19:15:00|10416|10414|10416.4|10414.4|10416.8|10414.8|10416|10414|3436
1661973600000|2022-08-31 19:20:00|10416|10414|10416.4|10414.4|10416.8|10414.8|10416|10414|1520
1661973900000|2022-08-31 19:25:00|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|1011
1661974200000|2022-08-31 19:30:00|10416.4|10414.4|10416|10414|10416.4|10414.4|10416|10414|954
1661974500000|2022-08-31 19:35:00|10415.6|10413.6|10414.5|10412.5|10415.6|10413.6|10414.1|10412.1|1712
1661974800000|2022-08-31 19:40:00|10414.9|10412.9|10415.6|10413.6|10415.6|10413.6|10414.5|10412.5|7710
1661975100000|2022-08-31 19:45:00|10415.3|10413.3|10412.5|10410.5|10415.6|10413.6|10412.1|10410.1|2310
1661975400000|2022-08-31 19:50:00|10412.1|10410.1|10411.7|10409.7|10413.7|10411.7|10411|10409|4613
1661975700000|2022-08-31 19:55:00|10412.1|10410.1|10413.7|10411.7|10414.1|10412.1|10411.7|10409.7|11089
1661976000000|2022-08-31 20:00:00|10413.3|10411.3|10410.6|10408.6|10414.5|10412.5|10410.6|10408.6|5276
1661976300000|2022-08-31 20:05:00|10410.8|10408.8|10411|10409|10411|10409|10410.2|10408.2|1840
1661976600000|2022-08-31 20:10:00|10410.8|10408.8|10411.4|10409.4|10411.4|10409.4|10410.2|10408.2|1631
1661976900000|2022-08-31 20:15:00|10411.2|10409.2|10411.7|10409.7|10411.7|10409.7|10411|10409|991
1661977200000|2022-08-31 20:20:00|10411.4|10409.4|10411.7|10409.7|10412.5|10410.5|10411.4|10409.4|3237
1661977500000|2022-08-31 20:25:00|10411.4|10409.4|10411.7|10409.7|10411.7|10409.7|10411|10409|1177
1661977800000|2022-08-31 20:30:00|10411.5|10409.5|10411.4|10409.4|10411.7|10409.7|10410.6|10408.6|1129
1661978100000|2022-08-31 20:35:00|10411.5|10409.5|10410.2|10408.2|10411.5|10409.5|10410.2|10408.2|827
1661978400000|2022-08-31 20:40:00|10410.6|10408.6|10409|10407|10410.6|10408.6|10408.6|10406.6|1028
1661978700000|2022-08-31 20:45:00|10408.8|10406.8|10408.2|10406.2|10409|10407|10408.2|10406.2|761
1661979000000|2022-08-31 20:50:00|10408.6|10406.6|10407.4|10405.4|10408.6|10406.6|10407.4|10405.4|2568
1661979300000|2022-08-31 20:55:00|10407.8|10405.8|10408.2|10406.2|10408.6|10406.6|10407.4|10405.4|1781
1661983200000|2022-08-31 22:00:00|10408.6|10406.6|10409.8|10407.8|10410.2|10408.2|10408.6|10406.6|717
1661983500000|2022-08-31 22:05:00|10409.4|10407.4|10409.4|10407.4|10409.4|10407.4|10409.4|10407.4|413
1661983800000|2022-08-31 22:10:00|||||||||13
1661984100000|2022-08-31 22:15:00|10409.6|10407.6|10409.8|10407.8|10409.8|10407.8|10409.6|10407.6|76
1661984400000|2022-08-31 22:20:00|||||||||49
1661984700000|2022-08-31 22:25:00|10410.2|10408.2|10409.8|10407.8|10410.2|10408.2|10409.8|10407.8|145
1661985000000|2022-08-31 22:30:00|10409.4|10407.4|10409.4|10407.4|10409.4|10407.4|10409.4|10407.4|84
1661985300000|2022-08-31 22:35:00|10409|10407|10409.4|10407.4|10409.4|10407.4|10409|10407|161
1661985600000|2022-08-31 22:40:00|10409|10407|10409.2|10407.2|10409.2|10407.2|10409|10407|19
1661985900000|2022-08-31 22:45:00|10409|10407|10409.4|10407.4|10409.4|10407.4|10409|10407|101
1661986200000|2022-08-31 22:50:00|||||||||1
1661986800000|2022-08-31 23:00:00|10409.6|10407.6|10409.4|10407.4|10409.8|10407.8|10409.4|10407.4|63
1661987100000|2022-08-31 23:05:00|||||||||2
1661987700000|2022-08-31 23:15:00|10409.6|10407.6|10409.6|10407.6|10409.6|10407.6|10409.4|10407.4|57
1661988000000|2022-08-31 23:20:00|10409.4|10407.4|10409.4|10407.4|10409.6|10407.6|10409.4|10407.4|15
1661988300000|2022-08-31 23:25:00|10409.6|10407.6|10409.6|10407.6|10409.6|10407.6|10409.4|10407.4|167
1661988600000|2022-08-31 23:30:00|10409.4|10407.4|10409.4|10407.4|10409.6|10407.6|10409.4|10407.4|186
1661988900000|2022-08-31 23:35:00|||||||||95
1661989200000|2022-08-31 23:40:00|10409.2|10407.2|10409.4|10407.4|10409.4|10407.4|10409.2|10407.2|237
1661989500000|2022-08-31 23:45:00|10409|10407|10408.6|10406.6|10409.2|10407.2|10408.6|10406.6|124
1661989800000|2022-08-31 23:50:00|10408.4|10406.4|10408.2|10406.2|10408.4|10406.4|10408.2|10406.2|142
1661990100000|2022-08-31 23:55:00|10408|10406|10408.2|10406.2|10409|10407|10408|10406|391
1661990400000|2022-09-01 00:00:00|10408|10406|10407.4|10405.4|10408.2|10406.2|10406.3|10404.3|1429
1661990700000|2022-09-01 00:05:00|10407.6|10405.6|10407.1|10405.1|10407.8|10405.8|10407.1|10405.1|359
1661991000000|2022-09-01 00:10:00|10407.4|10405.4|10406.3|10404.3|10407.4|10405.4|10405.9|10403.9|831
1661991300000|2022-09-01 00:15:00|10405.9|10403.9|10405.1|10403.1|10406.3|10404.3|10404.7|10402.7|737
1661991600000|2022-09-01 00:20:00|10405.3|10403.3|10406.5|10404.5|10406.7|10404.7|10405.1|10403.1|363
1661991900000|2022-09-01 00:25:00|10406.7|10404.7|10406.3|10404.3|10406.7|10404.7|10406.3|10404.3|282
1661992200000|2022-09-01 00:30:00|10406.5|10404.5|10405.9|10403.9|10407.1|10405.1|10405.9|10403.9|510
1661992500000|2022-09-01 00:35:00|10406.1|10404.1|10405.9|10403.9|10406.3|10404.3|10405.7|10403.7|253
1661992800000|2022-09-01 00:40:00|10406.3|10404.3|10407.1|10405.1|10407.1|10405.1|10405.9|10403.9|648
1661993100000|2022-09-01 00:45:00|10407.3|10405.3|10407.1|10405.1|10407.4|10405.4|10407.1|10405.1|139
1661993400000|2022-09-01 00:50:00|10407.3|10405.3|10407.1|10405.1|10407.4|10405.4|10406.7|10404.7|48
1661993700000|2022-09-01 00:55:00|10406.9|10404.9|10405.9|10403.9|10407.1|10405.1|10405.5|10403.5|335
1661994000000|2022-09-01 01:00:00|10405.7|10403.7|10406.3|10404.3|10406.7|10404.7|10405.5|10403.5|195
1661994300000|2022-09-01 01:05:00|10406.7|10404.7|10405.9|10403.9|10407.1|10405.1|10405.5|10403.5|276
1661994600000|2022-09-01 01:10:00|10405.7|10403.7|10405.7|10403.7|10405.9|10403.9|10405.3|10403.3|123
1661994900000|2022-09-01 01:15:00|10405.9|10403.9|10406.3|10404.3|10406.3|10404.3|10405.9|10403.9|80
1661995200000|2022-09-01 01:20:00|10405.9|10403.9|10406.7|10404.7|10407.1|10405.1|10405.9|10403.9|367
1661995500000|2022-09-01 01:25:00|10406.9|10404.9|10406.3|10404.3|10406.9|10404.9|10406.3|10404.3|725
1661995800000|2022-09-01 01:30:00|10406.5|10404.5|10406.7|10404.7|10406.7|10404.7|10406.3|10404.3|221
1661996100000|2022-09-01 01:35:00|10406.5|10404.5|10406.7|10404.7|10406.9|10404.9|10406.3|10404.3|118
1661996400000|2022-09-01 01:40:00|10406.5|10404.5|10406.7|10404.7|10406.9|10404.9|10406.3|10404.3|175
1661996700000|2022-09-01 01:45:00|10407.1|10405.1|10407.4|10405.4|10407.8|10405.8|10407.1|10405.1|348
1661997000000|2022-09-01 01:50:00|10407.6|10405.6|10407.4|10405.4|10407.8|10405.8|10407.4|10405.4|130
1661997300000|2022-09-01 01:55:00|||||||||75
1661997600000|2022-09-01 02:00:00|10407.1|10405.1|10407.4|10405.4|10407.4|10405.4|10407.1|10405.1|227
1661997900000|2022-09-01 02:05:00|10407.1|10405.1|10408.2|10406.2|10408.2|10406.2|10407.1|10405.1|292
1661998200000|2022-09-01 02:10:00|10407.4|10405.4|10407.8|10405.8|10407.8|10405.8|10407.1|10405.1|271
1661998500000|2022-09-01 02:15:00|10408|10406|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|92
1661998800000|2022-09-01 02:20:00|10407.4|10405.4|10407.8|10405.8|10407.8|10405.8|10407.4|10405.4|62
1661999100000|2022-09-01 02:25:00|10408|10406|10408.2|10406.2|10408.6|10406.6|10408|10406|92
1661999400000|2022-09-01 02:30:00|10407.8|10405.8|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|53
1661999700000|2022-09-01 02:35:00|10408.2|10406.2|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|62
1662000000000|2022-09-01 02:40:00|10408|10406|10408.2|10406.2|10408.2|10406.2|10407.8|10405.8|10
1662000300000|2022-09-01 02:45:00|10408|10406|10408.2|10406.2|10408.6|10406.6|10408|10406|398
1662000600000|2022-09-01 02:50:00|10408.4|10406.4|10408.2|10406.2|10408.4|10406.4|10408|10406|23
1662000900000|2022-09-01 02:55:00|10408|10406|10407.4|10405.4|10408.2|10406.2|10407.4|10405.4|135
1662001200000|2022-09-01 03:00:00|||||||||14
1662001500000|2022-09-01 03:05:00|10407.8|10405.8|10407.4|10405.4|10407.8|10405.8|10407.4|10405.4|216
1662001800000|2022-09-01 03:10:00|||||||||102
1662002100000|2022-09-01 03:15:00|10407.1|10405.1|10407.4|10405.4|10407.4|10405.4|10407.1|10405.1|143
1662002400000|2022-09-01 03:20:00|10407.3|10405.3|10407.4|10405.4|10407.8|10405.8|10407.3|10405.3|45
1662002700000|2022-09-01 03:25:00|10407.6|10405.6|10407.8|10405.8|10407.8|10405.8|10407.4|10405.4|24
1662003000000|2022-09-01 03:30:00|10407.6|10405.6|10407.8|10405.8|10407.8|10405.8|10407.6|10405.6|4
1662003300000|2022-09-01 03:35:00|10408.2|10406.2|10408.2|10406.2|10408.2|10406.2|10408.2|10406.2|82
1662003600000|2022-09-01 03:40:00|10408.4|10406.4|10408.2|10406.2|10408.6|10406.6|10408.2|10406.2|34
1662003900000|2022-09-01 03:45:00|10408.4|10406.4|10408.6|10406.6|10408.6|10406.6|10408.2|10406.2|113
1662004200000|2022-09-01 03:50:00|10408.4|10406.4|10408.6|10406.6|10409|10407|10408.2|10406.2|183
1662004500000|2022-09-01 03:55:00|10408.8|10406.8|10408.6|10406.6|10409|10407|10408.6|10406.6|64
1662004800000|2022-09-01 04:00:00|10409|10407|10409|10407|10409|10407|10408.6|10406.6|28
1662005100000|2022-09-01 04:05:00|||||||||19
1662005400000|2022-09-01 04:10:00|10408.8|10406.8|10408.6|10406.6|10409|10407|10408.6|10406.6|62
1662005700000|2022-09-01 04:15:00|10408.2|10406.2|10408.2|10406.2|10408.6|10406.6|10408.2|10406.2|298
1662006000000|2022-09-01 04:20:00|10408.4|10406.4|10408.2|10406.2|10408.6|10406.6|10408.2|10406.2|155
1662006300000|2022-09-01 04:25:00|10408.6|10406.6|10408.6|10406.6|10409|10407|10408.6|10406.6|130
1662006600000|2022-09-01 04:30:00|10408.4|10406.4|10408.2|10406.2|10408.4|10406.4|10408.2|10406.2|28
1662006900000|2022-09-01 04:35:00|10408.6|10406.6|10408.6|10406.6|10408.6|10406.6|10408.6|10406.6|315
1662007200000|2022-09-01 04:40:00|10408.8|10406.8|10408.6|10406.6|10409|10407|10408.6|10406.6|25
1662007500000|2022-09-01 04:45:00|10408.4|10406.4|10408.8|10406.8|10408.8|10406.8|10408.2|10406.2|15
1662007800000|2022-09-01 04:50:00|10408.6|10406.6|10408.6|10406.6|10409|10407|10408.6|10406.6|47
1662008100000|2022-09-01 04:55:00|||||||||80
1662008400000|2022-09-01 05:00:00|10408.4|10406.4|10408.2|10406.2|10408.4|10406.4|10408.2|10406.2|7
1662008700000|2022-09-01 05:05:00|||||||||9
1662009000000|2022-09-01 05:10:00|10408.4|10406.4|10408.6|10406.6|10408.8|10406.8|10408.4|10406.4|48
1662009300000|2022-09-01 05:15:00|10409|10407|10409|10407|10409|10407|10409|10407|28
1662009600000|2022-09-01 05:20:00|10408.6|10406.6|10408.6|10406.6|10408.6|10406.6|10408.6|10406.6|39
1662009900000|2022-09-01 05:25:00|10409|10407|10409|10407|10409|10407|10408.8|10406.8|28
1662010200000|2022-09-01 05:30:00|10408.8|10406.8|10409|10407|10409|10407|10408.8|10406.8|25
1662010500000|2022-09-01 05:35:00|10408.8|10406.8|10408.6|10406.6|10409|10407|10408.6|10406.6|59
1662010800000|2022-09-01 05:40:00|10408.4|10406.4|10409|10407|10409|10407|10408.2|10406.2|26
1662011100000|2022-09-01 05:45:00|10408.8|10406.8|10408.6|10406.6|10409|10407|10408.6|10406.6|17
1662011400000|2022-09-01 05:50:00|10409|10407|10409.8|10407.8|10409.8|10407.8|10409|10407|405
1662011700000|2022-09-01 05:55:00|10410|10408|10409.8|10407.8|10410|10408|10409.8|10407.8|43
1662012000000|2022-09-01 06:00:00|10410|10408|10409.4|10407.4|10410.2|10408.2|10409|10407|446
1662012300000|2022-09-01 06:05:00|10409.8|10407.8|10409.4|10407.4|10409.8|10407.8|10409|10407|384
1662012600000|2022-09-01 06:10:00|10409.2|10407.2|10410.2|10408.2|10410.6|10408.6|10409|10407|1135
1662012900000|2022-09-01 06:15:00|10409.8|10407.8|10410.6|10408.6|10410.6|10408.6|10409.8|10407.8|481
1662013200000|2022-09-01 06:20:00|10410.4|10408.4|10409|10407|10410.6|10408.6|10409|10407|295
1662013500000|2022-09-01 06:25:00|10408.6|10406.6|10407.8|10405.8|10409|10407|10407.8|10405.8|530
1662013800000|2022-09-01 06:30:00|10407.6|10405.6|10407.4|10405.4|10408.2|10406.2|10407.4|10405.4|535
1662014100000|2022-09-01 06:35:00|10407.6|10405.6|10407.8|10405.8|10408.2|10406.2|10407.4|10405.4|386
1662014400000|2022-09-01 06:40:00|10408|10406|10407.4|10405.4|10408.2|10406.2|10407.1|10405.1|295
1662014700000|2022-09-01 06:45:00|10407.6|10405.6|10406.7|10404.7|10407.8|10405.8|10406.7|10404.7|416
1662015000000|2022-09-01 06:50:00|10406.5|10404.5|10406.7|10404.7|10406.7|10404.7|10405.9|10403.9|432
1662015300000|2022-09-01 06:55:00|10407.1|10405.1|10407.8|10405.8|10408.2|10406.2|10407.1|10405.1|402
1662015600000|2022-09-01 07:00:00|10407.4|10405.4|10407.1|10405.1|10407.8|10405.8|10406.7|10404.7|999
1662015900000|2022-09-01 07:05:00|10407.4|10405.4|10407.4|10405.4|10407.8|10405.8|10407.1|10405.1|487
1662016200000|2022-09-01 07:10:00|10407.1|10405.1|10407.8|10405.8|10407.8|10405.8|10407.1|10405.1|510
1662016500000|2022-09-01 07:15:00|10407.4|10405.4|10409.4|10407.4|10409.4|10407.4|10407.4|10405.4|556
1662016800000|2022-09-01 07:20:00|10409.6|10407.6|10411|10409|10411|10409|10409.6|10407.6|1035
1662017100000|2022-09-01 07:25:00|10410.6|10408.6|10410.2|10408.2|10411.4|10409.4|10409.8|10407.8|548
1662017400000|2022-09-01 07:30:00|10410.6|10408.6|10409.4|10407.4|10410.6|10408.6|10409|10407|516
1662017700000|2022-09-01 07:35:00|10409.2|10407.2|10408.6|10406.6|10409.6|10407.6|10408.6|10406.6|649
1662018000000|2022-09-01 07:40:00|10408.8|10406.8|10409.4|10407.4|10409.8|10407.8|10408.4|10406.4|660
1662018300000|2022-09-01 07:45:00|10409.2|10407.2|10409.4|10407.4|10409.8|10407.8|10409|10407|510
1662018600000|2022-09-01 07:50:00|10409|10407|10408.8|10406.8|10409.8|10407.8|10408.6|10406.6|702
1662018900000|2022-09-01 07:55:00|10409|10407|10408.6|10406.6|10409.4|10407.4|10408.2|10406.2|520
1662019200000|2022-09-01 08:00:00|10408.2|10406.2|10408.6|10406.6|10409.4|10407.4|10408.2|10406.2|930
1662019500000|2022-09-01 08:05:00|10408.2|10406.2|10409.4|10407.4|10409.4|10407.4|10408.2|10406.2|709
1662019800000|2022-09-01 08:10:00|10409.6|10407.6|10409|10407|10410.2|10408.2|10408.8|10406.8|1064
1662020100000|2022-09-01 08:15:00|10408.6|10406.6|10409|10407|10409.8|10407.8|10408.6|10406.6|561
1662020400000|2022-09-01 08:20:00|10408.6|10406.6|10408.2|10406.2|10409|10407|10408.2|10406.2|590
1662020700000|2022-09-01 08:25:00|10408.4|10406.4|10407.8|10405.8|10408.4|10406.4|10407.4|10405.4|2064
1662021000000|2022-09-01 08:30:00|10408|10406|10408.2|10406.2|10408.2|10406.2|10407.8|10405.8|1318
1662021300000|2022-09-01 08:35:00|10408.4|10406.4|10408.6|10406.6|10409|10407|10408.2|10406.2|945
1662021600000|2022-09-01 08:40:00|10408.8|10406.8|10408.6|10406.6|10409|10407|10408.6|10406.6|305
1662021900000|2022-09-01 08:45:00|10408.8|10406.8|10409.4|10407.4|10409.4|10407.4|10408.6|10406.6|229
1662022200000|2022-09-01 08:50:00|10409.8|10407.8|10409.4|10407.4|10409.8|10407.8|10409|10407|1591
1662022500000|2022-09-01 08:55:00|10409|10407|10409.6|10407.6|10410.6|10408.6|10408.6|10406.6|1843
1662022800000|2022-09-01 09:00:00|10409.8|10407.8|10409.8|10407.8|10409.8|10407.8|10409.4|10407.4|585
1662023100000|2022-09-01 09:05:00|10409.6|10407.6|10409.4|10407.4|10409.6|10407.6|10408.6|10406.6|1008
1662023400000|2022-09-01 09:10:00|10409.2|10407.2|10409.4|10407.4|10409.4|10407.4|10409|10407|659
1662023700000|2022-09-01 09:15:00|10409.8|10407.8|10410.2|10408.2|10410.2|10408.2|10409.6|10407.6|178
1662024000000|2022-09-01 09:20:00|10410.4|10408.4|10411|10409|10411|10409|10410.2|10408.2|418
1662024300000|2022-09-01 09:25:00|10411.2|10409.2|10411.4|10409.4|10411.4|10409.4|10411|10409|609
1662024600000|2022-09-01 09:30:00|10411.7|10409.7|10412.1|10410.1|10412.5|10410.5|10411.7|10409.7|559
1662024900000|2022-09-01 09:35:00|10412.3|10410.3|10412.1|10410.1|10412.9|10410.9|10411.9|10409.9|395
1662025200000|2022-09-01 09:40:00|10412.5|10410.5|10412.5|10410.5|10412.9|10410.9|10412.1|10410.1|664
1662025500000|2022-09-01 09:45:00|10412.1|10410.1|10412.9|10410.9|10412.9|10410.9|10412.1|10410.1|167
1662025800000|2022-09-01 09:50:00|10412.7|10410.7|10413.3|10411.3|10413.3|10411.3|10412.5|10410.5|430
1662026100000|2022-09-01 09:55:00|10413.7|10411.7|10413.3|10411.3|10413.7|10411.7|10413.3|10411.3|1172
1662026400000|2022-09-01 10:00:00|10413.7|10411.7|10412.7|10410.7|10413.7|10411.7|10412.5|10410.5|1358
1662026700000|2022-09-01 10:05:00|10412.5|10410.5|10412.9|10410.9|10412.9|10410.9|10412.5|10410.5|272
1662027000000|2022-09-01 10:10:00|10412.5|10410.5|10412.1|10410.1|10412.9|10410.9|10411.7|10409.7|346
1662027300000|2022-09-01 10:15:00|10411.7|10409.7|10411.7|10409.7|10412.1|10410.1|10411.4|10409.4|480
1662027600000|2022-09-01 10:20:00|10412.1|10410.1|10412.1|10410.1|10412.5|10410.5|10412.1|10410.1|750
1662027900000|2022-09-01 10:25:00|10411.9|10409.9|10412.1|10410.1|10412.1|10410.1|10411.7|10409.7|834
1662028200000|2022-09-01 10:30:00|10411.7|10409.7|10412.1|10410.1|10412.5|10410.5|10411.7|10409.7|400
1662028500000|2022-09-01 10:35:00|10411.9|10409.9|10411|10409|10411.9|10409.9|10410.6|10408.6|299
1662028800000|2022-09-01 10:40:00|10410.6|10408.6|10410.6|10408.6|10411|10409|10410.2|10408.2|377
1662029100000|2022-09-01 10:45:00|10411|10409|10410.4|10408.4|10411|10409|10410.2|10408.2|938
1662029400000|2022-09-01 10:50:00|10410.2|10408.2|10410.6|10408.6|10410.6|10408.6|10410.2|10408.2|91
1662029700000|2022-09-01 10:55:00|10410.2|10408.2|10410.6|10408.6|10411|10409|10410.2|10408.2|405
1662030000000|2022-09-01 11:00:00|10411|10409|10411.4|10409.4|10411.7|10409.7|10410.6|10408.6|432
1662030300000|2022-09-01 11:05:00|10411.5|10409.5|10411|10409|10411.5|10409.5|10411|10409|367
1662030600000|2022-09-01 11:10:00|10411.2|10409.2|10411|10409|10411.4|10409.4|10410.6|10408.6|425
1662030900000|2022-09-01 11:15:00|10411.4|10409.4|10411|10409|10411.4|10409.4|10410.6|10408.6|818
1662031200000|2022-09-01 11:20:00|10410.8|10408.8|10410.6|10408.6|10411|10409|10410.2|10408.2|751
1662031500000|2022-09-01 11:25:00|10410.2|10408.2|10411.4|10409.4|10411.4|10409.4|10410.2|10408.2|905
1662031800000|2022-09-01 11:30:00|10411.2|10409.2|10411|10409|10411.7|10409.7|10411|10409|678
1662032100000|2022-09-01 11:35:00|10411.2|10409.2|10411.7|10409.7|10411.7|10409.7|10411.2|10409.2|358
1662032400000|2022-09-01 11:40:00|10412.1|10410.1|10412.9|10410.9|10412.9|10410.9|10411.7|10409.7|499
1662032700000|2022-09-01 11:45:00|10412.7|10410.7|10413.3|10411.3|10413.3|10411.3|10412.5|10410.5|2908
1662033000000|2022-09-01 11:50:00|10413.1|10411.1|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|791
1662033300000|2022-09-01 11:55:00|10413.1|10411.1|10413.3|10411.3|10413.7|10411.7|10412.9|10410.9|522
1662033600000|2022-09-01 12:00:00|10412.9|10410.9|10412.5|10410.5|10412.9|10410.9|10412.5|10410.5|1146
1662033900000|2022-09-01 12:05:00|10412.9|10410.9|10413.7|10411.7|10413.7|10411.7|10412.9|10410.9|946
1662034200000|2022-09-01 12:10:00|10413.3|10411.3|10410.6|10408.6|10413.7|10411.7|10410.6|10408.6|2112
1662034500000|2022-09-01 12:15:00|10410.4|10408.4|10410.6|10408.6|10411|10409|10409.8|10407.8|1882
1662034800000|2022-09-01 12:20:00|10410.2|10408.2|10408.8|10406.8|10410.6|10408.6|10408.6|10406.6|3213
1662035100000|2022-09-01 12:25:00|10409|10407|10408.6|10406.6|10409.4|10407.4|10408.2|10406.2|2925
1662035400000|2022-09-01 12:30:00|10408.4|10406.4|10407.8|10405.8|10410.2|10408.2|10407.6|10405.6|3759
1662035700000|2022-09-01 12:35:00|10407.4|10405.4|10406.7|10404.7|10407.8|10405.8|10405.5|10403.5|4079
1662036000000|2022-09-01 12:40:00|10407.1|10405.1|10405.5|10403.5|10407.4|10405.4|10404.7|10402.7|4103
1662036300000|2022-09-01 12:45:00|10405.1|10403.1|10407.1|10405.1|10407.1|10405.1|10403.9|10401.9|2986
1662036600000|2022-09-01 12:50:00|10407.4|10405.4|10408.6|10406.6|10408.6|10406.6|10406.7|10404.7|4087
1662036900000|2022-09-01 12:55:00|10408.2|10406.2|10408.6|10406.6|10409.8|10407.8|10408.2|10406.2|3827
1662037200000|2022-09-01 13:00:00|10408.4|10406.4|10407.8|10405.8|10408.6|10406.6|10407.4|10405.4|4030
1662037500000|2022-09-01 13:05:00|10407.4|10405.4|10408.6|10406.6|10408.6|10406.6|10406.7|10404.7|2543
1662037800000|2022-09-01 13:10:00|10408.2|10406.2|10407.8|10405.8|10408.6|10406.6|10407.1|10405.1|1452
1662038100000|2022-09-01 13:15:00|10408.2|10406.2|10406.7|10404.7|10408.6|10406.6|10406.7|10404.7|2139
1662038400000|2022-09-01 13:20:00|10406.3|10404.3|10407.8|10405.8|10408.2|10406.2|10405.9|10403.9|3149
1662038700000|2022-09-01 13:25:00|10407.4|10405.4|10406.3|10404.3|10407.8|10405.8|10406.3|10404.3|1505
1662039000000|2022-09-01 13:30:00|10406.7|10404.7|10407.4|10405.4|10407.8|10405.8|10406.3|10404.3|2860
1662039300000|2022-09-01 13:35:00|10407.8|10405.8|10409|10407|10409.4|10407.4|10407.1|10405.1|2828
1662039600000|2022-09-01 13:40:00|10408.6|10406.6|10408.2|10406.2|10409|10407|10407.4|10405.4|2280
1662039900000|2022-09-01 13:45:00|10408.4|10406.4|10408.6|10406.6|10409|10407|10407.8|10405.8|2480
1662040200000|2022-09-01 13:50:00|10408.8|10406.8|10411|10409|10411.4|10409.4|10408.6|10406.6|1818
1662040500000|2022-09-01 13:55:00|10410.6|10408.6|10409.6|10407.6|10411.7|10409.7|10409|10407|2656
1662040800000|2022-09-01 14:00:00|10405.9|10403.9|10402.8|10400.8|10407.8|10405.8|10401.2|10399.2|7322
1662041100000|2022-09-01 14:05:00|10403.1|10401.1|10405.1|10403.1|10405.1|10403.1|10400.4|10398.4|5049
1662041400000|2022-09-01 14:10:00|10405.5|10403.5|10405.1|10403.1|10406.3|10404.3|10403.9|10401.9|2274
1662041700000|2022-09-01 14:15:00|10405.5|10403.5|10402.8|10400.8|10405.5|10403.5|10401.6|10399.6|2790
1662042000000|2022-09-01 14:20:00|10402.4|10400.4|10403.5|10401.5|10403.7|10401.7|10401.2|10399.2|2931
1662042300000|2022-09-01 14:25:00|10403.1|10401.1|10405.1|10403.1|10405.1|10403.1|10403.1|10401.1|1599
1662042600000|2022-09-01 14:30:00|10405.5|10403.5|10403.9|10401.9|10406.3|10404.3|10403.5|10401.5|2716
1662042900000|2022-09-01 14:35:00|10404.1|10402.1|10401.6|10399.6|10405.5|10403.5|10401.2|10399.2|3045
1662043200000|2022-09-01 14:40:00|10402|10400|10399.6|10397.6|10402|10400|10399.6|10397.6|3032
1662043500000|2022-09-01 14:45:00|10399.4|10397.4|10397.7|10395.7|10399.4|10397.4|10396.5|10394.5|4090
1662043800000|2022-09-01 14:50:00|10397.9|10395.9|10398.5|10396.5|10399.6|10397.6|10396.9|10394.9|6247
1662044100000|2022-09-01 14:55:00|10398.1|10396.1|10400.4|10398.4|10401.2|10399.2|10398.1|10396.1|8109
1662044400000|2022-09-01 15:00:00|10400.8|10398.8|10402|10400|10402|10400|10400.4|10398.4|14772
1662044700000|2022-09-01 15:05:00|10401.6|10399.6|10400.8|10398.8|10402.4|10400.4|10400.4|10398.4|2957
1662045000000|2022-09-01 15:10:00|10401.2|10399.2|10402.4|10400.4|10402.4|10400.4|10400.8|10398.8|3260
1662045300000|2022-09-01 15:15:00|10402|10400|10402.4|10400.4|10402.8|10400.8|10402|10400|1855
1662045600000|2022-09-01 15:20:00|10402.8|10400.8|10401.2|10399.2|10402.8|10400.8|10401.2|10399.2|2028
1662045900000|2022-09-01 15:25:00|10402|10400|10401.6|10399.6|10402|10400|10400.4|10398.4|2217
1662046200000|2022-09-01 15:30:00|10402|10400|10398.9|10396.9|10402.4|10400.4|10398.5|10396.5|2577
1662046500000|2022-09-01 15:35:00|10399.2|10397.2|10400.4|10398.4|10400.4|10398.4|10398.5|10396.5|2892
1662046800000|2022-09-01 15:40:00|10400.6|10398.6|10399.6|10397.6|10401.2|10399.2|10399.6|10397.6|1867
1662047100000|2022-09-01 15:45:00|10399.2|10397.2|10401.2|10399.2|10401.2|10399.2|10399.2|10397.2|2109
1662047400000|2022-09-01 15:50:00|10400.8|10398.8|10401.6|10399.6|10401.6|10399.6|10400.4|10398.4|2599
1662047700000|2022-09-01 15:55:00|10401.2|10399.2|10402.4|10400.4|10402.4|10400.4|10400.8|10398.8|2155
1662048000000|2022-09-01 16:00:00|10402|10400|10403.1|10401.1|10403.1|10401.1|10402|10400|1627
1662048300000|2022-09-01 16:05:00|10403|10401|10403.1|10401.1|10403.5|10401.5|10402.4|10400.4|1361
1662048600000|2022-09-01 16:10:00|10403.5|10401.5|10402.8|10400.8|10403.9|10401.9|10402.8|10400.8|1010
1662048900000|2022-09-01 16:15:00|10403|10401|10403.5|10401.5|10403.5|10401.5|10402.8|10400.8|615
1662049200000|2022-09-01 16:20:00|10403.3|10401.3|10403.9|10401.9|10403.9|10401.9|10403.3|10401.3|601
1662049500000|2022-09-01 16:25:00|10403.5|10401.5|10403.5|10401.5|10403.9|10401.9|10403.5|10401.5|431
1662049800000|2022-09-01 16:30:00|10403.9|10401.9|10404.3|10402.3|10404.3|10402.3|10403.5|10401.5|1273
1662050100000|2022-09-01 16:35:00|10403.9|10401.9|10403.9|10401.9|10404.7|10402.7|10403.5|10401.5|1622
1662050400000|2022-09-01 16:40:00|10403.7|10401.7|10403.9|10401.9|10403.9|10401.9|10403.5|10401.5|229
1662050700000|2022-09-01 16:45:00|10403.5|10401.5|10403.1|10401.1|10403.9|10401.9|10403.1|10401.1|843
1662051000000|2022-09-01 16:50:00|10403.5|10401.5|10402.8|10400.8|10403.5|10401.5|10402.4|10400.4|4514
1662051300000|2022-09-01 16:55:00|10403.1|10401.1|10403.1|10401.1|10403.1|10401.1|10402.8|10400.8|343
1662051600000|2022-09-01 17:00:00|10403|10401|10403.1|10401.1|10403.1|10401.1|10402.8|10400.8|766
1662051900000|2022-09-01 17:05:00|10403|10401|10403.1|10401.1|10403.5|10401.5|10402.8|10400.8|338
1662052200000|2022-09-01 17:10:00|10403.5|10401.5|10403.9|10401.9|10403.9|10401.9|10403.1|10401.1|784
1662052500000|2022-09-01 17:15:00|10403.5|10401.5|10403.1|10401.1|10403.9|10401.9|10402.8|10400.8|1128
1662052800000|2022-09-01 17:20:00|10402.8|10400.8|10402.8|10400.8|10403.1|10401.1|10402.8|10400.8|475
1662053100000|2022-09-01 17:25:00|10402.4|10400.4|10403.5|10401.5|10403.5|10401.5|10402.4|10400.4|3042
1662053400000|2022-09-01 17:30:00|10403.9|10401.9|10403.9|10401.9|10403.9|10401.9|10403.5|10401.5|172
1662053700000|2022-09-01 17:35:00|10403.5|10401.5|10403.5|10401.5|10403.9|10401.9|10403.1|10401.1|1179
1662054000000|2022-09-01 17:40:00|10403.9|10401.9|10404.3|10402.3|10404.3|10402.3|10403.7|10401.7|879
1662054300000|2022-09-01 17:45:00|10404.5|10402.5|10404.7|10402.7|10404.7|10402.7|10404.3|10402.3|190
1662054600000|2022-09-01 17:50:00|10405.1|10403.1|10404.7|10402.7|10405.1|10403.1|10404.3|10402.3|616
1662054900000|2022-09-01 17:55:00|10404.3|10402.3|10404.3|10402.3|10404.7|10402.7|10404.3|10402.3|971
1662055200000|2022-09-01 18:00:00|10404.5|10402.5|10405.9|10403.9|10405.9|10403.9|10404.3|10402.3|538
1662055500000|2022-09-01 18:05:00|10405.5|10403.5|10403.9|10401.9|10405.5|10403.5|10403.9|10401.9|735
1662055800000|2022-09-01 18:10:00|10404.3|10402.3|10403.9|10401.9|10404.3|10402.3|10403.9|10401.9|745
1662056100000|2022-09-01 18:15:00|10403.7|10401.7|10403.9|10401.9|10403.9|10401.9|10403.5|10401.5|836
1662056400000|2022-09-01 18:20:00|10403.7|10401.7|10403.9|10401.9|10404.3|10402.3|10403.5|10401.5|907
1662056700000|2022-09-01 18:25:00|10403.7|10401.7|10403.5|10401.5|10403.9|10401.9|10403.5|10401.5|662
1662057000000|2022-09-01 18:30:00|||||||||201
1662057300000|2022-09-01 18:35:00|10403.3|10401.3|10403.5|10401.5|10403.5|10401.5|10403.1|10401.1|1043
1662057600000|2022-09-01 18:40:00|10403.3|10401.3|10403.5|10401.5|10403.9|10401.9|10403.1|10401.1|742
1662057900000|2022-09-01 18:45:00|10403.7|10401.7|10403.5|10401.5|10403.9|10401.9|10403.5|10401.5|593
1662058200000|2022-09-01 18:50:00|10403.3|10401.3|10403.5|10401.5|10403.5|10401.5|10403.1|10401.1|416
1662058500000|2022-09-01 18:55:00|10403.7|10401.7|10402.4|10400.4|10403.9|10401.9|10402.4|10400.4|1451
1662058800000|2022-09-01 19:00:00|10402.6|10400.6|10404.7|10402.7|10405.5|10403.5|10402.4|10400.4|2281
1662059100000|2022-09-01 19:05:00|10405.1|10403.1|10404.7|10402.7|10405.1|10403.1|10404.3|10402.3|488
1662059400000|2022-09-01 19:10:00|10404.5|10402.5|10404.3|10402.3|10404.7|10402.7|10403.9|10401.9|189
1662059700000|2022-09-01 19:15:00|10404.5|10402.5|10405.1|10403.1|10405.1|10403.1|10404.5|10402.5|764
1662060000000|2022-09-01 19:20:00|10405.5|10403.5|10405.1|10403.1|10405.5|10403.5|10405.1|10403.1|1883
1662060300000|2022-09-01 19:25:00|10405.3|10403.3|10404.7|10402.7|10405.3|10403.3|10404.3|10402.3|525
1662060600000|2022-09-01 19:30:00|10405.1|10403.1|10405.1|10403.1|10405.5|10403.5|10404.7|10402.7|1104
1662060900000|2022-09-01 19:35:00|10405.3|10403.3|10404.7|10402.7|10405.5|10403.5|10404.5|10402.5|713
1662061200000|2022-09-01 19:40:00|10404.9|10402.9|10404.3|10402.3|10405.5|10403.5|10404.3|10402.3|905
1662061500000|2022-09-01 19:45:00|10404.1|10402.1|10404.5|10402.5|10404.5|10402.5|10403.9|10401.9|297
1662061800000|2022-09-01 19:50:00|10404.7|10402.7|10404.7|10402.7|10404.7|10402.7|10404.3|10402.3|546
1662062100000|2022-09-01 19:55:00|10404.3|10402.3|10403.1|10401.1|10404.5|10402.5|10403.1|10401.1|1452
1662062400000|2022-09-01 20:00:00|10403.5|10401.5|10403.9|10401.9|10403.9|10401.9|10403.1|10401.1|898
1662062700000|2022-09-01 20:05:00|||||||||413
1662063000000|2022-09-01 20:10:00|10403.5|10401.5|10404.3|10402.3|10404.3|10402.3|10403.5|10401.5|1092
1662063300000|2022-09-01 20:15:00|10403.9|10401.9|10403.9|10401.9|10404.3|10402.3|10403.9|10401.9|673
1662063600000|2022-09-01 20:20:00|10404.3|10402.3|10403.9|10401.9|10404.3|10402.3|10403.9|10401.9|255
1662063900000|2022-09-01 20:25:00|10403.7|10401.7|10403.1|10401.1|10403.7|10401.7|10403.1|10401.1|265
1662064200000|2022-09-01 20:30:00|10403.5|10401.5|10402.8|10400.8|10403.5|10401.5|10402.8|10400.8|678
1662064500000|2022-09-01 20:35:00|10403.1|10401.1|10403.5|10401.5|10403.5|10401.5|10403.1|10401.1|1013
1662064800000|2022-09-01 20:40:00|10403.1|10401.1|10403.1|10401.1|10403.1|10401.1|10402.8|10400.8|702
1662065100000|2022-09-01 20:45:00|10402.8|10400.8|10403|10401|10403.5|10401.5|10402.8|10400.8|1170
1662065400000|2022-09-01 20:50:00|10402.8|10400.8|10404.1|10402.1|10404.3|10402.3|10402.4|10400.4|3975
1662065700000|2022-09-01 20:55:00|10404.3|10402.3|10406.3|10404.3|10406.5|10404.5|10403.9|10401.9|4581
1662069600000|2022-09-01 22:00:00|10404.7|10402.7|10405.5|10403.5|10406.7|10404.7|10404.7|10402.7|482
1662069900000|2022-09-01 22:05:00|10405.1|10403.1|10404.9|10402.9|10405.1|10403.1|10404.9|10402.9|68
1662070200000|2022-09-01 22:10:00|10404.7|10402.7|10404.7|10402.7|10405.1|10403.1|10404.5|10402.5|78
1662070500000|2022-09-01 22:15:00|10404.5|10402.5|10404.3|10402.3|10404.7|10402.7|10404.3|10402.3|70
1662070800000|2022-09-01 22:20:00|10404.5|10402.5|10404.1|10402.1|10404.5|10402.5|10404.1|10402.1|58
1662071100000|2022-09-01 22:25:00|10403.9|10401.9|10403.9|10401.9|10404.3|10402.3|10403.9|10401.9|12
1662071400000|2022-09-01 22:30:00|10404.1|10402.1|10404.3|10402.3|10404.7|10402.7|10404.1|10402.1|52
1662071700000|2022-09-01 22:35:00|10404.5|10402.5|10404.3|10402.3|10404.7|10402.7|10404.3|10402.3|67
1662072000000|2022-09-01 22:40:00|10404.7|10402.7|10404.7|10402.7|10404.7|10402.7|10404.7|10402.7|33
1662072300000|2022-09-01 22:45:00|||||||||9
1662072600000|2022-09-01 22:50:00|10405.1|10403.1|10405.5|10403.5|10405.5|10403.5|10405.1|10403.1|24
1662072900000|2022-09-01 22:55:00|10405.1|10403.1|10405.1|10403.1|10405.1|10403.1|10405.1|10403.1|20
1662073200000|2022-09-01 23:00:00|||||||||5
1662073500000|2022-09-01 23:05:00|10405.5|10403.5|10405.3|10403.3|10405.5|10403.5|10405.1|10403.1|90
1662073800000|2022-09-01 23:10:00|10405.1|10403.1|10405.5|10403.5|10405.7|10403.7|10405.1|10403.1|45
1662074100000|2022-09-01 23:15:00|10405.9|10403.9|10405.5|10403.5|10405.9|10403.9|10405.5|10403.5|15
1662074400000|2022-09-01 23:20:00|10405.3|10403.3|10405.5|10403.5|10405.5|10403.5|10405.3|10403.3|128
1662074700000|2022-09-01 23:25:00|10405.9|10403.9|10406.7|10404.7|10407.1|10405.1|10405.7|10403.7|439
1662075000000|2022-09-01 23:30:00|10407.1|10405.1|10407.1|10405.1|10407.1|10405.1|10406.7|10404.7|124
1662075300000|2022-09-01 23:35:00|10406.7|10404.7|10406.7|10404.7|10407.1|10405.1|10406.7|10404.7|293
1662075600000|2022-09-01 23:40:00|10406.9|10404.9|10406.3|10404.3|10407.1|10405.1|10406.1|10404.1|203
1662075900000|2022-09-01 23:45:00|10406.7|10404.7|10406.5|10404.5|10406.7|10404.7|10406.3|10404.3|62
1662076200000|2022-09-01 23:50:00|10406.3|10404.3|10406.7|10404.7|10406.7|10404.7|10406.3|10404.3|26
1662076500000|2022-09-01 23:55:00|10406.3|10404.3|10405.9|10403.9|10406.7|10404.7|10405.5|10403.5|300
1662076800000|2022-09-02 00:00:00|10405.7|10403.7|10406.3|10404.3|10406.7|10404.7|10405.7|10403.7|123
1662077100000|2022-09-02 00:05:00|10406.7|10404.7|10406.7|10404.7|10406.7|10404.7|10406.7|10404.7|17
1662077400000|2022-09-02 00:10:00|10406.3|10404.3|10406.1|10404.1|10406.7|10404.7|10406.1|10404.1|42
1662077700000|2022-09-02 00:15:00|10406.3|10404.3|10406.7|10404.7|10407.3|10405.3|10406.1|10404.1|208
1662078000000|2022-09-02 00:20:00|10406.5|10404.5|10406.3|10404.3|10406.7|10404.7|10406.3|10404.3|379
1662078300000|2022-09-02 00:25:00|10406.5|10404.5|10406.5|10404.5|10406.7|10404.7|10406.3|10404.3|87
1662078600000|2022-09-02 00:30:00|10406.3|10404.3|10406.3|10404.3|10406.7|10404.7|10406.3|10404.3|95
1662078900000|2022-09-02 00:35:00|10405.9|10403.9|10406.1|10404.1|10406.3|10404.3|10405.9|10403.9|130
1662079200000|2022-09-02 00:40:00|10406.3|10404.3|10406.7|10404.7|10407.1|10405.1|10406.1|10404.1|197
1662079500000|2022-09-02 00:45:00|10406.9|10404.9|10406.3|10404.3|10407.1|10405.1|10406.3|10404.3|41
1662079800000|2022-09-02 00:50:00|10406.7|10404.7|10406.7|10404.7|10407.1|10405.1|10406.7|10404.7|96
1662080100000|2022-09-02 00:55:00|10406.3|10404.3|10406.3|10404.3|10406.7|10404.7|10406.3|10404.3|43
1662080400000|2022-09-02 01:00:00|10406.1|10404.1|10405.5|10403.5|10406.1|10404.1|10405.1|10403.1|151
1662080700000|2022-09-02 01:05:00|10405.3|10403.3|10405.5|10403.5|10405.5|10403.5|10405.1|10403.1|40
1662081000000|2022-09-02 01:10:00|10405.3|10403.3|10404.9|10402.9|10405.3|10403.3|10404.5|10402.5|131
1662081300000|2022-09-02 01:15:00|10404.7|10402.7|10405.1|10403.1|10405.3|10403.3|10404.7|10402.7|4
1662081600000|2022-09-02 01:20:00|10405.5|10403.5|10405.5|10403.5|10405.5|10403.5|10405.3|10403.3|83
1662081900000|2022-09-02 01:25:00|10405.9|10403.9|10405.9|10403.9|10405.9|10403.9|10405.5|10403.5|96
1662082200000|2022-09-02 01:30:00|10405.5|10403.5|10405.3|10403.3|10405.9|10403.9|10405.1|10403.1|258
1662082500000|2022-09-02 01:35:00|10405.1|10403.1|10405.5|10403.5|10405.9|10403.9|10405.1|10403.1|545
1662082800000|2022-09-02 01:40:00|10405.1|10403.1|10405.1|10403.1|10405.3|10403.3|10404.7|10402.7|666
1662083100000|2022-09-02 01:45:00|10405.3|10403.3|10405.5|10403.5|10405.5|10403.5|10405.1|10403.1|580
1662083400000|2022-09-02 01:50:00|10405.1|10403.1|10404.3|10402.3|10405.1|10403.1|10404.3|10402.3|244
1662083700000|2022-09-02 01:55:00|10404.1|10402.1|10404.3|10402.3|10404.7|10402.7|10403.9|10401.9|174
1662084000000|2022-09-02 02:00:00|10404.7|10402.7|10404.7|10402.7|10404.9|10402.9|10404.5|10402.5|488
1662084300000|2022-09-02 02:05:00|10405.1|10403.1|10405.1|10403.1|10405.1|10403.1|10405.1|10403.1|1334
1662084600000|2022-09-02 02:10:00|10405.5|10403.5|10405.9|10403.9|10405.9|10403.9|10405.5|10403.5|1561
1662084900000|2022-09-02 02:15:00|10405.5|10403.5|10405.9|10403.9|10406.1|10404.1|10405.5|10403.5|528
1662085200000|2022-09-02 02:20:00|||||||||244
1662085500000|2022-09-02 02:25:00|10406.3|10404.3|10406.3|10404.3|10406.3|10404.3|10406.3|10404.3|310
1662085800000|2022-09-02 02:30:00|10405.9|10403.9|10405.9|10403.9|10405.9|10403.9|10405.9|10403.9|211
1662086100000|2022-09-02 02:35:00|||||||||490
1662086400000|2022-09-02 02:40:00|10406.3|10404.3|10406.3|10404.3|10406.3|10404.3|10405.9|10403.9|240
1662086700000|2022-09-02 02:45:00|10406.5|10404.5|10405.9|10403.9|10406.7|10404.7|10405.9|10403.9|274
1662087000000|2022-09-02 02:50:00|10406.3|10404.3|10406.3|10404.3|10406.5|10404.5|10406.3|10404.3|211
1662087300000|2022-09-02 02:55:00|10406.1|10404.1|10405.9|10403.9|10406.3|10404.3|10405.9|10403.9|105
1662087600000|2022-09-02 03:00:00|10406.3|10404.3|10406.3|10404.3|10406.3|10404.3|10406.1|10404.1|179
1662087900000|2022-09-02 03:05:00|10406.5|10404.5|10406.3|10404.3|10406.7|10404.7|10406.3|10404.3|102
1662088200000|2022-09-02 03:10:00|||||||||16
1662088500000|2022-09-02 03:15:00|10406.7|10404.7|10406.3|10404.3|10406.7|10404.7|10406.3|10404.3|331
1662088800000|2022-09-02 03:20:00|10406.7|10404.7|10406.3|10404.3|10406.7|10404.7|10406.3|10404.3|161
1662089100000|2022-09-02 03:25:00|10406.7|10404.7|10406.7|10404.7|10406.7|10404.7|10406.3|10404.3|333
1662089400000|2022-09-02 03:30:00|10406.9|10404.9|10406.5|10404.5|10407.1|10405.1|10406.5|10404.5|405
1662089700000|2022-09-02 03:35:00|10406.7|10404.7|10407.1|10405.1|10407.1|10405.1|10406.3|10404.3|425
1662090000000|2022-09-02 03:40:00|10406.7|10404.7|10406.7|10404.7|10406.7|10404.7|10406.7|10404.7|102
1662090300000|2022-09-02 03:45:00|||||||||55
1662090600000|2022-09-02 03:50:00|10406.3|10404.3|10406.3|10404.3|10406.3|10404.3|10406.3|10404.3|75
1662090900000|2022-09-02 03:55:00|10405.9|10403.9|10406.3|10404.3|10406.3|10404.3|10405.9|10403.9|216
1662091200000|2022-09-02 04:00:00|10405.9|10403.9|10405.9|10403.9|10405.9|10403.9|10405.9|10403.9|192
1662091500000|2022-09-02 04:05:00|||||||||117
1662091800000|2022-09-02 04:10:00|||||||||27
1662092100000|2022-09-02 04:15:00|||||||||34
1662092400000|2022-09-02 04:20:00|10406.3|10404.3|10406.5|10404.5|10406.7|10404.7|10406.3|10404.3|188
1662092700000|2022-09-02 04:25:00|10406.3|10404.3|10406.7|10404.7|10406.7|10404.7|10406.3|10404.3|144
1662093000000|2022-09-02 04:30:00|||||||||10
1662093300000|2022-09-02 04:35:00|10406.5|10404.5|10406.3|10404.3|10406.5|10404.5|10406.3|10404.3|59
1662093600000|2022-09-02 04:40:00|10406.1|10404.1|10406.3|10404.3|10406.3|10404.3|10405.9|10403.9|157
1662093900000|2022-09-02 04:45:00|||||||||25
1662094200000|2022-09-02 04:50:00|10406.7|10404.7|10406.3|10404.3|10406.7|10404.7|10406.3|10404.3|209
1662094500000|2022-09-02 04:55:00|||||||||21
1662094800000|2022-09-02 05:00:00|10406.7|10404.7|10406.7|10404.7|10406.7|10404.7|10406.3|10404.3|115
1662095100000|2022-09-02 05:05:00|10407.1|10405.1|10407.1|10405.1|10407.1|10405.1|10406.7|10404.7|171
1662095400000|2022-09-02 05:10:00|||||||||4
1662095700000|2022-09-02 05:15:00|||||||||127
1662096000000|2022-09-02 05:20:00|||||||||386
1662096300000|2022-09-02 05:25:00|||||||||51
1662096600000|2022-09-02 05:30:00|||||||||54
1662096900000|2022-09-02 05:35:00|10406.7|10404.7|10406.7|10404.7|10407.1|10405.1|10406.7|10404.7|137
1662097200000|2022-09-02 05:40:00|||||||||123
1662097500000|2022-09-02 05:45:00|10406.3|10404.3|10406.3|10404.3|10406.7|10404.7|10406.3|10404.3|135
1662097800000|2022-09-02 05:50:00|10406.5|10404.5|10407.1|10405.1|10407.1|10405.1|10406.5|10404.5|107
1662098100000|2022-09-02 05:55:00|10407.4|10405.4|10407.1|10405.1|10407.4|10405.4|10406.7|10404.7|306
1662098400000|2022-09-02 06:00:00|10406.7|10404.7|10407.1|10405.1|10407.1|10405.1|10406.3|10404.3|191
1662098700000|2022-09-02 06:05:00|10407.4|10405.4|10408.2|10406.2|10408.2|10406.2|10407.3|10405.3|331
1662099000000|2022-09-02 06:10:00|10408.6|10406.6|10408.2|10406.2|10408.6|10406.6|10408.2|10406.2|185
1662099300000|2022-09-02 06:15:00|10408.4|10406.4|10408.4|10406.4|10408.4|10406.4|10408.4|10406.4|123
1662099600000|2022-09-02 06:20:00|10408.2|10406.2|10409.4|10407.4|10409.4|10407.4|10408.2|10406.2|509
1662099900000|2022-09-02 06:25:00|10409.2|10407.2|10409.4|10407.4|10409.4|10407.4|10409|10407|272
1662100200000|2022-09-02 06:30:00|10409.2|10407.2|10409|10407|10410.2|10408.2|10409|10407|505
1662100500000|2022-09-02 06:35:00|10408.8|10406.8|10409.4|10407.4|10409.4|10407.4|10408.6|10406.6|210
1662100800000|2022-09-02 06:40:00|10409.8|10407.8|10409.4|10407.4|10409.8|10407.8|10409.4|10407.4|286
1662101100000|2022-09-02 06:45:00|10409|10407|10409|10407|10409.8|10407.8|10409|10407|322
1662101400000|2022-09-02 06:50:00|10409.4|10407.4|10409|10407|10409.4|10407.4|10409|10407|328
1662101700000|2022-09-02 06:55:00|10409.2|10407.2|10409|10407|10409.4|10407.4|10408.6|10406.6|230
1662102000000|2022-09-02 07:00:00|10408.6|10406.6|10409|10407|10409.4|10407.4|10408.2|10406.2|1096
1662102300000|2022-09-02 07:05:00|10408.8|10406.8|10408.2|10406.2|10408.8|10406.8|10408.2|10406.2|464
1662102600000|2022-09-02 07:10:00|10408.4|10406.4|10408.6|10406.6|10409|10407|10408.2|10406.2|617
1662102900000|2022-09-02 07:15:00|10409|10407|10408.8|10406.8|10409|10407|10408.6|10406.6|184
1662103200000|2022-09-02 07:20:00|10408.6|10406.6|10407.8|10405.8|10408.6|10406.6|10407.8|10405.8|330
1662103500000|2022-09-02 07:25:00|10408.2|10406.2|10407.1|10405.1|10408.2|10406.2|10407.1|10405.1|421
1662103800000|2022-09-02 07:30:00|10406.9|10404.9|10407.1|10405.1|10407.8|10405.8|10406.9|10404.9|769
1662104100000|2022-09-02 07:35:00|10406.7|10404.7|10407.4|10405.4|10407.4|10405.4|10406.7|10404.7|341
1662104400000|2022-09-02 07:40:00|10407.1|10405.1|10406.7|10404.7|10407.4|10405.4|10406.7|10404.7|510
1662104700000|2022-09-02 07:45:00|10407.1|10405.1|10407.8|10405.8|10407.8|10405.8|10406.7|10404.7|649
1662105000000|2022-09-02 07:50:00|10407.4|10405.4|10408.2|10406.2|10408.2|10406.2|10407.4|10405.4|604
1662105300000|2022-09-02 07:55:00|10408.4|10406.4|10408.2|10406.2|10408.6|10406.6|10408.2|10406.2|338
1662105600000|2022-09-02 08:00:00|10407.8|10405.8|10407.4|10405.4|10407.8|10405.8|10407.4|10405.4|348
1662105900000|2022-09-02 08:05:00|10407.6|10405.6|10407.8|10405.8|10407.8|10405.8|10407.4|10405.4|198
1662106200000|2022-09-02 08:10:00|10407.6|10405.6|10407.1|10405.1|10407.8|10405.8|10406.3|10404.3|827
1662106500000|2022-09-02 08:15:00|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|10407.1|10405.1|167
1662106800000|2022-09-02 08:20:00|10407.1|10405.1|10407.4|10405.4|10407.8|10405.8|10407.1|10405.1|334
1662107100000|2022-09-02 08:25:00|10407.8|10405.8|10407.3|10405.3|10407.8|10405.8|10407.1|10405.1|367
1662107400000|2022-09-02 08:30:00|10407.4|10405.4|10407.1|10405.1|10407.4|10405.4|10406.3|10404.3|606
1662107700000|2022-09-02 08:35:00|10407.4|10405.4|10407.1|10405.1|10407.4|10405.4|10407.1|10405.1|278
1662108000000|2022-09-02 08:40:00|10406.7|10404.7|10406.7|10404.7|10407.1|10405.1|10406.7|10404.7|673
1662108300000|2022-09-02 08:45:00|10407.1|10405.1|10406.7|10404.7|10407.1|10405.1|10406.3|10404.3|450
1662108600000|2022-09-02 08:50:00|10406.3|10404.3|10406.7|10404.7|10407.1|10405.1|10406.3|10404.3|162
1662108900000|2022-09-02 08:55:00|10407.1|10405.1|10407.4|10405.4|10407.4|10405.4|10406.9|10404.9|394
1662109200000|2022-09-02 09:00:00|10407.1|10405.1|10407.4|10405.4|10407.4|10405.4|10407.1|10405.1|465
1662109500000|2022-09-02 09:05:00|10407.8|10405.8|10408.2|10406.2|10408.2|10406.2|10407.6|10405.6|444
1662109800000|2022-09-02 09:10:00|10408|10406|10408.2|10406.2|10408.4|10406.4|10407.8|10405.8|531
1662110100000|2022-09-02 09:15:00|10408.6|10406.6|10408.2|10406.2|10408.6|10406.6|10408.2|10406.2|445
1662110400000|2022-09-02 09:20:00|10408|10406|10408.2|10406.2|10408.2|10406.2|10407.8|10405.8|475
1662110700000|2022-09-02 09:25:00|||||||||163
1662111000000|2022-09-02 09:30:00|10407.8|10405.8|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|944
1662111300000|2022-09-02 09:35:00|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|10407.1|10405.1|687
1662111600000|2022-09-02 09:40:00|10407.8|10405.8|10408.2|10406.2|10408.2|10406.2|10407.4|10405.4|385
1662111900000|2022-09-02 09:45:00|10408.6|10406.6|10408.2|10406.2|10408.6|10406.6|10408.2|10406.2|1047
1662112200000|2022-09-02 09:50:00|10407.8|10405.8|10408.6|10406.6|10408.6|10406.6|10407.8|10405.8|144
1662112500000|2022-09-02 09:55:00|10408.4|10406.4|10407.4|10405.4|10408.6|10406.6|10407.4|10405.4|349
1662112800000|2022-09-02 10:00:00|10407.8|10405.8|10407.8|10405.8|10408|10406|10407.4|10405.4|94
1662113100000|2022-09-02 10:05:00|10408.2|10406.2|10408.6|10406.6|10408.6|10406.6|10408.2|10406.2|475
1662113400000|2022-09-02 10:10:00|10408.2|10406.2|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|212
1662113700000|2022-09-02 10:15:00|10408.2|10406.2|10408.2|10406.2|10408.2|10406.2|10408.2|10406.2|103
1662114000000|2022-09-02 10:20:00|10408|10406|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|420
1662114300000|2022-09-02 10:25:00|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|374
1662114600000|2022-09-02 10:30:00|10407.8|10405.8|10407.8|10405.8|10407.8|10405.8|10407.4|10405.4|541
1662114900000|2022-09-02 10:35:00|||||||||310
1662115200000|2022-09-02 10:40:00|10408.2|10406.2|10408.6|10406.6|10408.6|10406.6|10408.2|10406.2|849
1662115500000|2022-09-02 10:45:00|10408.2|10406.2|10408.6|10406.6|10409|10407|10408.2|10406.2|655
1662115800000|2022-09-02 10:50:00|10409|10407|10409.4|10407.4|10409.4|10407.4|10408.6|10406.6|237
1662116100000|2022-09-02 10:55:00|10409.8|10407.8|10410.6|10408.6|10410.6|10408.6|10409.8|10407.8|1568
1662116400000|2022-09-02 11:00:00|10411|10409|10410.2|10408.2|10411|10409|10409.8|10407.8|996
1662116700000|2022-09-02 11:05:00|10409.8|10407.8|10409.4|10407.4|10409.8|10407.8|10409|10407|465
1662117000000|2022-09-02 11:10:00|10409|10407|10409.8|10407.8|10409.8|10407.8|10409|10407|454
1662117300000|2022-09-02 11:15:00|10409.6|10407.6|10409.8|10407.8|10409.8|10407.8|10409.4|10407.4|222
1662117600000|2022-09-02 11:20:00|10410.2|10408.2|10410.6|10408.6|10410.6|10408.6|10409.8|10407.8|765
1662117900000|2022-09-02 11:25:00|10411|10409|10411.5|10409.5|10411.7|10409.7|10411|10409|792
1662118200000|2022-09-02 11:30:00|10411.7|10409.7|10412.1|10410.1|10412.5|10410.5|10411.7|10409.7|1359
1662118500000|2022-09-02 11:35:00|10411.7|10409.7|10412.5|10410.5|10412.5|10410.5|10411.7|10409.7|982
1662118800000|2022-09-02 11:40:00|10412.1|10410.1|10412.9|10410.9|10412.9|10410.9|10412.1|10410.1|3694
1662119100000|2022-09-02 11:45:00|10412.5|10410.5|10412.9|10410.9|10412.9|10410.9|10412.5|10410.5|1374
1662119400000|2022-09-02 11:50:00|10412.5|10410.5|10412.1|10410.1|10412.9|10410.9|10411.7|10409.7|2018
1662119700000|2022-09-02 11:55:00|10411.7|10409.7|10411.4|10409.4|10412.1|10410.1|10411.4|10409.4|1479
1662120000000|2022-09-02 12:00:00|10411|10409|10411|10409|10411.7|10409.7|10411|10409|1721
1662120300000|2022-09-02 12:05:00|10411.4|10409.4|10411.2|10409.2|10411.4|10409.4|10410.8|10408.8|1264
1662120600000|2022-09-02 12:10:00|10411|10409|10411.7|10409.7|10411.7|10409.7|10411|10409|802
1662120900000|2022-09-02 12:15:00|10411.5|10409.5|10411.4|10409.4|10411.5|10409.5|10410.6|10408.6|2085
1662121200000|2022-09-02 12:20:00|10411.7|10409.7|10412.5|10410.5|10413.3|10411.3|10411.7|10409.7|4163
1662121500000|2022-09-02 12:25:00|10412.3|10410.3|10412.1|10410.1|10413.3|10411.3|10411.9|10409.9|3441
1662121800000|2022-09-02 12:30:00|10420.5|10418.5|10414.9|10412.9|10420.5|10418.5|10408.2|10406.2|5951
1662122100000|2022-09-02 12:35:00|10415.1|10413.1|10414.9|10412.9|10419.2|10417.2|10413.7|10411.7|7669
1662122400000|2022-09-02 12:40:00|10415.3|10413.3|10410.6|10408.6|10416.4|10414.4|10410.6|10408.6|4100
1662122700000|2022-09-02 12:45:00|10410.2|10408.2|10410.2|10408.2|10411.7|10409.7|10408.6|10406.6|8992
1662123000000|2022-09-02 12:50:00|10410.6|10408.6|10414.9|10412.9|10415.3|10413.3|10410.2|10408.2|5048
1662123300000|2022-09-02 12:55:00|10415.3|10413.3|10417.6|10415.6|10418|10416|10414.9|10412.9|5975
1662123600000|2022-09-02 13:00:00|10417.2|10415.2|10418|10416|10418.4|10416.4|10416|10414|4957
1662123900000|2022-09-02 13:05:00|10418.4|10416.4|10420.3|10418.3|10420.3|10418.3|10416.4|10414.4|3701
1662124200000|2022-09-02 13:10:00|10419.9|10417.9|10420.3|10418.3|10420.7|10418.7|10418.8|10416.8|3787
1662124500000|2022-09-02 13:15:00|10420.7|10418.7|10423.3|10421.3|10423.5|10421.5|10420.3|10418.3|6860
1662124800000|2022-09-02 13:20:00|10423.5|10421.5|10424|10422|10427.4|10425.4|10423.1|10421.1|5904
1662125100000|2022-09-02 13:25:00|10423.9|10421.9|10424.6|10422.6|10425.8|10423.8|10422.7|10420.7|8778
1662125400000|2022-09-02 13:30:00|10425|10423|10423.1|10421.1|10425.4|10423.4|10421.5|10419.5|5450
1662125700000|2022-09-02 13:35:00|10423.5|10421.5|10423.9|10421.9|10424.6|10422.6|10422.3|10420.3|2819
1662126000000|2022-09-02 13:40:00|10424.2|10422.2|10424.6|10422.6|10425.8|10423.8|10423.9|10421.9|3396
1662126300000|2022-09-02 13:45:00|10424.2|10422.2|10426.2|10424.2|10426.2|10424.2|10423.5|10421.5|2650
1662126600000|2022-09-02 13:50:00|10426.6|10424.6|10427.8|10425.8|10428.5|10426.5|10426.6|10424.6|4526
1662126900000|2022-09-02 13:55:00|10428|10426|10429.1|10427.1|10429.7|10427.7|10427.8|10425.8|2611
1662127200000|2022-09-02 14:00:00|10428.9|10426.9|10430.5|10428.5|10431.7|10429.7|10428.1|10426.1|4567
1662127500000|2022-09-02 14:05:00|10430.1|10428.1|10425.8|10423.8|10430.1|10428.1|10425.8|10423.8|3320
1662127800000|2022-09-02 14:10:00|10425.4|10423.4|10425.4|10423.4|10426.6|10424.6|10423.9|10421.9|4229
1662128100000|2022-09-02 14:15:00|10425|10423|10425.4|10423.4|10426.2|10424.2|10424.6|10422.6|1928
1662128400000|2022-09-02 14:20:00|10425.6|10423.6|10424.6|10422.6|10425.8|10423.8|10423.5|10421.5|1567
1662128700000|2022-09-02 14:25:00|10424.2|10422.2|10426.2|10424.2|10426.2|10424.2|10424.2|10422.2|1985
1662129000000|2022-09-02 14:30:00|10426|10424|10424.2|10422.2|10426|10424|10423.9|10421.9|1106
1662129300000|2022-09-02 14:35:00|10423.9|10421.9|10426.2|10424.2|10426.2|10424.2|10423.5|10421.5|1000
1662129600000|2022-09-02 14:40:00|10426|10424|10426.2|10424.2|10426.6|10424.6|10425.4|10423.4|1597
1662129900000|2022-09-02 14:45:00|10425.8|10423.8|10426.2|10424.2|10427.4|10425.4|10425.8|10423.8|1499
1662130200000|2022-09-02 14:50:00|10426|10424|10427.4|10425.4|10427.4|10425.4|10425.8|10423.8|1333
1662130500000|2022-09-02 14:55:00|10427|10425|10425.8|10423.8|10427.2|10425.2|10425.4|10423.4|1635
1662130800000|2022-09-02 15:00:00|10425.4|10423.4|10424.6|10422.6|10426.2|10424.2|10424.2|10422.2|1846
1662131100000|2022-09-02 15:05:00|10424.2|10422.2|10424.8|10422.8|10425.4|10423.4|10423.9|10421.9|977
1662131400000|2022-09-02 15:10:00|10424.6|10422.6|10425|10423|10426.2|10424.2|10424.6|10422.6|1073
1662131700000|2022-09-02 15:15:00|10424.6|10422.6|10425|10423|10425.8|10423.8|10424.6|10422.6|1158
1662132000000|2022-09-02 15:20:00|10424.6|10422.6|10423.5|10421.5|10424.6|10422.6|10423.5|10421.5|629
1662132300000|2022-09-02 15:25:00|10423.3|10421.3|10423.1|10421.1|10423.5|10421.5|10422.7|10420.7|1485
1662132600000|2022-09-02 15:30:00|10423.5|10421.5|10422.3|10420.3|10423.9|10421.9|10422.3|10420.3|1358
1662132900000|2022-09-02 15:35:00|10421.9|10419.9|10421.1|10419.1|10422.1|10420.1|10421.1|10419.1|3010
1662133200000|2022-09-02 15:40:00|10421.5|10419.5|10421.1|10419.1|10421.9|10419.9|10419.9|10417.9|2956
1662133500000|2022-09-02 15:45:00|10421.5|10419.5|10422.3|10420.3|10422.7|10420.7|10421.3|10419.3|1079
1662133800000|2022-09-02 15:50:00|10422.7|10420.7|10423.1|10421.1|10423.5|10421.5|10422.3|10420.3|924
1662134100000|2022-09-02 15:55:00|10422.9|10420.9|10424.2|10422.2|10424.2|10422.2|10422.7|10420.7|903
1662134400000|2022-09-02 16:00:00|10423.9|10421.9|10423.5|10421.5|10424.2|10422.2|10423.5|10421.5|1307
1662134700000|2022-09-02 16:05:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10422.3|10420.3|1434
1662135000000|2022-09-02 16:10:00|10422.7|10420.7|10423.9|10421.9|10424|10422|10422.7|10420.7|1285
1662135300000|2022-09-02 16:15:00|10424.2|10422.2|10424.2|10422.2|10424.2|10422.2|10423.9|10421.9|1283
1662135600000|2022-09-02 16:20:00|10424|10422|10425.6|10423.6|10425.8|10423.8|10423.9|10421.9|1628
1662135900000|2022-09-02 16:25:00|10425.8|10423.8|10424.6|10422.6|10425.8|10423.8|10424.6|10422.6|727
1662136200000|2022-09-02 16:30:00|10425|10423|10425.8|10423.8|10425.8|10423.8|10425|10423|926
1662136500000|2022-09-02 16:35:00|10425.6|10423.6|10425.8|10423.8|10426.2|10424.2|10425.2|10423.2|1321
1662136800000|2022-09-02 16:40:00|10425.6|10423.6|10426.6|10424.6|10426.6|10424.6|10425.4|10423.4|704
1662137100000|2022-09-02 16:45:00|10426.2|10424.2|10426.6|10424.6|10426.6|10424.6|10425|10423|813
1662137400000|2022-09-02 16:50:00|10427|10425|10426|10424|10427.2|10425.2|10426|10424|1709
1662137700000|2022-09-02 16:55:00|10426.2|10424.2|10425.8|10423.8|10426.2|10424.2|10425.4|10423.4|733
1662138000000|2022-09-02 17:00:00|10426.2|10424.2|10427.8|10425.8|10427.8|10425.8|10426.2|10424.2|808
1662138300000|2022-09-02 17:05:00|10428|10426|10428.1|10426.1|10428.5|10426.5|10427.8|10425.8|1598
1662138600000|2022-09-02 17:10:00|10427.8|10425.8|10428.5|10426.5|10428.5|10426.5|10427.8|10425.8|811
1662138900000|2022-09-02 17:15:00|10428.1|10426.1|10427.4|10425.4|10428.9|10426.9|10427.4|10425.4|1286
1662139200000|2022-09-02 17:20:00|10427.8|10425.8|10428.1|10426.1|10428.5|10426.5|10427.8|10425.8|1970
1662139500000|2022-09-02 17:25:00|10427.8|10425.8|10427.4|10425.4|10428.1|10426.1|10427.4|10425.4|1549
1662139800000|2022-09-02 17:30:00|10427.2|10425.2|10427|10425|10427.4|10425.4|10427|10425|708
1662140100000|2022-09-02 17:35:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10426.2|10424.2|677
1662140400000|2022-09-02 17:40:00|10427.2|10425.2|10427|10425|10427.2|10425.2|10426.2|10424.2|1751
1662140700000|2022-09-02 17:45:00|10426.6|10424.6|10427|10425|10427|10425|10426.6|10424.6|376
1662141000000|2022-09-02 17:50:00|10427.4|10425.4|10427.4|10425.4|10428.1|10426.1|10427.2|10425.2|1183
1662141300000|2022-09-02 17:55:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|568
1662141600000|2022-09-02 18:00:00|10427.6|10425.6|10426.6|10424.6|10427.8|10425.8|10426.6|10424.6|755
1662141900000|2022-09-02 18:05:00|10427|10425|10427.4|10425.4|10427.4|10425.4|10427|10425|699
1662142200000|2022-09-02 18:10:00|10427|10425|10427|10425|10427|10425|10426.6|10424.6|730
1662142500000|2022-09-02 18:15:00|10427.2|10425.2|10427|10425|10427.8|10425.8|10427|10425|475
1662142800000|2022-09-02 18:20:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10426.6|10424.6|1155
1662143100000|2022-09-02 18:25:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10427|10425|128
1662143400000|2022-09-02 18:30:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10427|10425|450
1662143700000|2022-09-02 18:35:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427|10425|536
1662144000000|2022-09-02 18:40:00|10427|10425|10427.4|10425.4|10427.4|10425.4|10427|10425|166
1662144300000|2022-09-02 18:45:00|10427.8|10425.8|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|259
1662144600000|2022-09-02 18:50:00|10428.5|10426.5|10429.3|10427.3|10429.7|10427.7|10428.5|10426.5|856
1662144900000|2022-09-02 18:55:00|10429.7|10427.7|10429.3|10427.3|10429.7|10427.7|10428.1|10426.1|1285
1662145200000|2022-09-02 19:00:00|10428.9|10426.9|10428.5|10426.5|10429.3|10427.3|10427.8|10425.8|1004
1662145500000|2022-09-02 19:05:00|10428.1|10426.1|10428.1|10426.1|10428.5|10426.5|10427.8|10425.8|462
1662145800000|2022-09-02 19:10:00|10428.5|10426.5|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|383
1662146100000|2022-09-02 19:15:00|10428|10426|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|579
1662146400000|2022-09-02 19:20:00|10427.8|10425.8|10428.1|10426.1|10428.5|10426.5|10427.8|10425.8|278
1662146700000|2022-09-02 19:25:00|10428.5|10426.5|10428.1|10426.1|10428.5|10426.5|10427.8|10425.8|261
1662147000000|2022-09-02 19:30:00|10428.5|10426.5|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|228
1662147300000|2022-09-02 19:35:00|10428.9|10426.9|10428.5|10426.5|10429.3|10427.3|10428.5|10426.5|640
1662147600000|2022-09-02 19:40:00|10428.9|10426.9|10428.9|10426.9|10429.3|10427.3|10428.5|10426.5|763
1662147900000|2022-09-02 19:45:00|10428.5|10426.5|10428.5|10426.5|10428.9|10426.9|10428.1|10426.1|993
1662148200000|2022-09-02 19:50:00|10428.1|10426.1|10428.5|10426.5|10428.5|10426.5|10427.8|10425.8|2520
1662148500000|2022-09-02 19:55:00|10428.9|10426.9|10427.4|10425.4|10428.9|10426.9|10427.4|10425.4|2000
1662148800000|2022-09-02 20:00:00|10427.8|10425.8|10428.3|10426.3|10428.5|10426.5|10427.4|10425.4|1989
1662149100000|2022-09-02 20:05:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|465
1662149400000|2022-09-02 20:10:00|10428.9|10426.9|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|1238
1662149700000|2022-09-02 20:15:00|10428.9|10426.9|10428.9|10426.9|10429.3|10427.3|10428.5|10426.5|175
1662150000000|2022-09-02 20:20:00|10429.3|10427.3|10429.3|10427.3|10429.5|10427.5|10428.9|10426.9|667
1662150300000|2022-09-02 20:25:00|10429.7|10427.7|10429.3|10427.3|10429.7|10427.7|10429.3|10427.3|569
1662150600000|2022-09-02 20:30:00|10429.5|10427.5|10429.3|10427.3|10429.7|10427.7|10429.3|10427.3|84
1662150900000|2022-09-02 20:35:00|10428.9|10426.9|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|174
1662151200000|2022-09-02 20:40:00|10429.1|10427.1|10428.9|10426.9|10429.3|10427.3|10428.9|10426.9|144
1662151500000|2022-09-02 20:45:00|10429.3|10427.3|10429.7|10427.7|10429.7|10427.7|10428.9|10426.9|518
1662151800000|2022-09-02 20:50:00|10430.1|10428.1|10430.3|10428.3|10430.3|10428.3|10429.7|10427.7|138
1662152100000|2022-09-02 20:55:00|10430.1|10428.1|10429.5|10427.5|10430.5|10428.5|10429.3|10427.3|412
1662328800000|2022-09-04 22:00:00|10430.5|10428.5|10431.7|10429.7|10431.7|10429.7|10430.5|10428.5|435
1662329100000|2022-09-04 22:05:00|10431.5|10429.5|10434.8|10432.8|10435.2|10433.2|10431.5|10429.5|409
1662329400000|2022-09-04 22:10:00|10435|10433|10434.2|10432.2|10435.2|10433.2|10434|10432|164
1662329700000|2022-09-04 22:15:00|10434.4|10432.4|10434.2|10432.2|10435|10433|10434|10432|134
1662330000000|2022-09-04 22:20:00|10434.4|10432.4|10435.4|10433.4|10435.6|10433.6|10434.4|10432.4|360
1662330300000|2022-09-04 22:25:00|10436|10434|10435.2|10433.2|10436.5|10434.5|10435.2|10433.2|635
1662330600000|2022-09-04 22:30:00|10435|10433|10435.2|10433.2|10435.4|10433.4|10434.8|10432.8|670
1662330900000|2022-09-04 22:35:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|229
1662331200000|2022-09-04 22:40:00|10434.6|10432.6|10434.4|10432.4|10434.6|10432.6|10434.4|10432.4|36
1662331500000|2022-09-04 22:45:00|10434.8|10432.8|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|233
1662331800000|2022-09-04 22:50:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|63
1662332100000|2022-09-04 22:55:00|10434.6|10432.6|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|55
1662332400000|2022-09-04 23:00:00|||||||||8
1662332700000|2022-09-04 23:05:00|10434|10432|10434|10432|10434|10432|10434|10432|110
1662333000000|2022-09-04 23:10:00|10433.2|10431.2|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|301
1662333300000|2022-09-04 23:15:00|10433|10431|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|59
1662333600000|2022-09-04 23:20:00|10433|10431|10432.8|10430.8|10433|10431|10432.4|10430.4|60
1662333900000|2022-09-04 23:25:00|10432.6|10430.6|10432.4|10430.4|10432.6|10430.6|10432.4|10430.4|22
1662334200000|2022-09-04 23:30:00|||||||||2
1662334500000|2022-09-04 23:35:00|||||||||68
1662334800000|2022-09-04 23:40:00|10432.1|10430.1|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|81
1662335100000|2022-09-04 23:45:00|10431.7|10429.7|10431.7|10429.7|10432.1|10430.1|10431.7|10429.7|113
1662335400000|2022-09-04 23:50:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|68
1662335700000|2022-09-04 23:55:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|22
1662336000000|2022-09-05 00:00:00|10431.1|10429.1|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|68
1662336300000|2022-09-05 00:05:00|10431.7|10429.7|10431.9|10429.9|10432.1|10430.1|10431.5|10429.5|253
1662336600000|2022-09-05 00:10:00|10432.1|10430.1|10431.9|10429.9|10432.1|10430.1|10431.7|10429.7|24
1662336900000|2022-09-05 00:15:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|14
1662337200000|2022-09-05 00:20:00|10431.9|10429.9|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|15
1662337500000|2022-09-05 00:25:00|10431.9|10429.9|10431.1|10429.1|10432.1|10430.1|10431.1|10429.1|391
1662337800000|2022-09-05 00:30:00|10430.9|10428.9|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|18
1662338100000|2022-09-05 00:35:00|10431.5|10429.5|10431.7|10429.7|10432.1|10430.1|10431.3|10429.3|501
1662338400000|2022-09-05 00:40:00|10432.1|10430.1|10432.4|10430.4|10432.4|10430.4|10431.7|10429.7|209
1662338700000|2022-09-05 00:45:00|10432.6|10430.6|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|51
1662339000000|2022-09-05 00:50:00|10432.1|10430.1|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|24
1662339300000|2022-09-05 00:55:00|||||||||2
1662339600000|2022-09-05 01:00:00|10431.7|10429.7|10431.7|10429.7|10431.9|10429.9|10431.3|10429.3|177
1662339900000|2022-09-05 01:05:00|10431.9|10429.9|10431.7|10429.7|10431.9|10429.9|10431.7|10429.7|68
1662340200000|2022-09-05 01:10:00|10431.9|10429.9|10431.7|10429.7|10431.9|10429.9|10431.7|10429.7|12
1662340500000|2022-09-05 01:15:00|10431.9|10429.9|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|20
1662340800000|2022-09-05 01:20:00|10431.9|10429.9|10432.4|10430.4|10432.4|10430.4|10431.9|10429.9|47
1662341100000|2022-09-05 01:25:00|||||||||29
1662341400000|2022-09-05 01:30:00|10432.3|10430.3|10432.4|10430.4|10432.4|10430.4|10432.3|10430.3|43
1662341700000|2022-09-05 01:35:00|10432.3|10430.3|10432.8|10430.8|10432.8|10430.8|10432.1|10430.1|51
1662342000000|2022-09-05 01:40:00|10432.6|10430.6|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|5
1662342300000|2022-09-05 01:45:00|10432.6|10430.6|10432.1|10430.1|10432.6|10430.6|10432.1|10430.1|66
1662342600000|2022-09-05 01:50:00|10431.9|10429.9|10432.1|10430.1|10432.1|10430.1|10431.9|10429.9|16
1662342900000|2022-09-05 01:55:00|||||||||15
1662343200000|2022-09-05 02:00:00|10431.9|10429.9|10431.7|10429.7|10431.9|10429.9|10431.7|10429.7|149
1662343500000|2022-09-05 02:05:00|10431.3|10429.3|10431.1|10429.1|10431.7|10429.7|10430.9|10428.9|113
1662343800000|2022-09-05 02:10:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|122
1662344100000|2022-09-05 02:15:00|10431.1|10429.1|10430.5|10428.5|10431.3|10429.3|10430.5|10428.5|140
1662344400000|2022-09-05 02:20:00|10430.7|10428.7|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|39
1662344700000|2022-09-05 02:25:00|10430.1|10428.1|10430.1|10428.1|10430.3|10428.3|10430.1|10428.1|173
1662345000000|2022-09-05 02:30:00|10430.3|10428.3|10430.5|10428.5|10430.5|10428.5|10430.1|10428.1|64
1662345300000|2022-09-05 02:35:00|||||||||12
1662345600000|2022-09-05 02:40:00|||||||||77
1662345900000|2022-09-05 02:45:00|||||||||27
1662346200000|2022-09-05 02:50:00|10430.3|10428.3|10430.5|10428.5|10430.5|10428.5|10430.3|10428.3|113
1662346500000|2022-09-05 02:55:00|||||||||11
1662346800000|2022-09-05 03:00:00|||||||||9
1662347100000|2022-09-05 03:05:00|||||||||1
1662347700000|2022-09-05 03:15:00|10430.1|10428.1|10430.3|10428.3|10430.3|10428.3|10430.1|10428.1|143
1662348000000|2022-09-05 03:20:00|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|10430.5|10428.5|0
1662348300000|2022-09-05 03:25:00|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|14
1662348600000|2022-09-05 03:30:00|10430.3|10428.3|10429.7|10427.7|10430.5|10428.5|10429.7|10427.7|45
1662348900000|2022-09-05 03:35:00|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|33
1662349200000|2022-09-05 03:40:00|10429.7|10427.7|10429.3|10427.3|10430.1|10428.1|10429.3|10427.3|401
1662349500000|2022-09-05 03:45:00|10429.5|10427.5|10429.3|10427.3|10429.7|10427.7|10428.9|10426.9|274
1662349800000|2022-09-05 03:50:00|||||||||71
1662350100000|2022-09-05 03:55:00|||||||||16
1662350400000|2022-09-05 04:00:00|||||||||18
1662350700000|2022-09-05 04:05:00|||||||||19
1662351000000|2022-09-05 04:10:00|||||||||14
1662351300000|2022-09-05 04:15:00|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|10429.3|10427.3|289
1662351600000|2022-09-05 04:20:00|10429.5|10427.5|10429.7|10427.7|10429.7|10427.7|10429.5|10427.5|26
1662351900000|2022-09-05 04:25:00|10429.9|10427.9|10430.1|10428.1|10430.1|10428.1|10429.9|10427.9|66
1662352200000|2022-09-05 04:30:00|10429.7|10427.7|10430.1|10428.1|10430.1|10428.1|10429.7|10427.7|100
1662352500000|2022-09-05 04:35:00|10429.9|10427.9|10430.1|10428.1|10430.1|10428.1|10429.9|10427.9|6
1662352800000|2022-09-05 04:40:00|10429.9|10427.9|10430.1|10428.1|10430.1|10428.1|10429.9|10427.9|15
1662353100000|2022-09-05 04:45:00|||||||||20
1662353400000|2022-09-05 04:50:00|||||||||32
1662353700000|2022-09-05 04:55:00|10429.7|10427.7|10430.1|10428.1|10430.1|10428.1|10429.7|10427.7|225
1662354000000|2022-09-05 05:00:00|10429.7|10427.7|10429.7|10427.7|10430.1|10428.1|10429.7|10427.7|51
1662354300000|2022-09-05 05:05:00|||||||||15
1662354600000|2022-09-05 05:10:00|10429.3|10427.3|10429.5|10427.5|10429.7|10427.7|10429.3|10427.3|105
1662354900000|2022-09-05 05:15:00|10429.3|10427.3|10429.3|10427.3|10429.7|10427.7|10428.9|10426.9|502
1662355200000|2022-09-05 05:20:00|10429.1|10427.1|10429.3|10427.3|10429.3|10427.3|10429.1|10427.1|42
1662355500000|2022-09-05 05:25:00|||||||||12
1662355800000|2022-09-05 05:30:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|164
1662356100000|2022-09-05 05:35:00|||||||||5
1662356400000|2022-09-05 05:40:00|||||||||126
1662356700000|2022-09-05 05:45:00|10428.7|10426.7|10428.9|10426.9|10428.9|10426.9|10428.7|10426.7|125
1662357000000|2022-09-05 05:50:00|10428.5|10426.5|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|100
1662357300000|2022-09-05 05:55:00|10428.7|10426.7|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|118
1662357600000|2022-09-05 06:00:00|10428.5|10426.5|10427.4|10425.4|10428.5|10426.5|10427.4|10425.4|1030
1662357900000|2022-09-05 06:05:00|10427|10425|10425.8|10423.8|10427|10425|10425.8|10423.8|681
1662358200000|2022-09-05 06:10:00|10425.6|10423.6|10425.4|10423.4|10425.8|10423.8|10425|10423|904
1662358500000|2022-09-05 06:15:00|10425|10423|10425|10423|10425.4|10423.4|10425|10423|678
1662358800000|2022-09-05 06:20:00|10425.4|10423.4|10425.4|10423.4|10425.8|10423.8|10425|10423|406
1662359100000|2022-09-05 06:25:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.6|10423.6|256
1662359400000|2022-09-05 06:30:00|10426|10424|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|265
1662359700000|2022-09-05 06:35:00|10426|10424|10426.6|10424.6|10427|10425|10426|10424|317
1662360000000|2022-09-05 06:40:00|10426.2|10424.2|10426.6|10424.6|10426.6|10424.6|10426.2|10424.2|202
1662360300000|2022-09-05 06:45:00|10426.2|10424.2|10426.6|10424.6|10427|10425|10426.2|10424.2|209
1662360600000|2022-09-05 06:50:00|10426.4|10424.4|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|185
1662360900000|2022-09-05 06:55:00|10426|10424|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|58
1662361200000|2022-09-05 07:00:00|10425.8|10423.8|10424.2|10422.2|10426.2|10424.2|10423.9|10421.9|388
1662361500000|2022-09-05 07:05:00|10424|10422|10423.1|10421.1|10424.2|10422.2|10422.5|10420.5|1581
1662361800000|2022-09-05 07:10:00|10422.7|10420.7|10421.5|10419.5|10423.1|10421.1|10421.5|10419.5|218
1662362100000|2022-09-05 07:15:00|10421.9|10419.9|10423.5|10421.5|10423.5|10421.5|10421.9|10419.9|349
1662362400000|2022-09-05 07:20:00|10423.1|10421.1|10423.1|10421.1|10423.9|10421.9|10423.1|10421.1|721
1662362700000|2022-09-05 07:25:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10421.5|10419.5|538
1662363000000|2022-09-05 07:30:00|10422.5|10420.5|10421.1|10419.1|10422.7|10420.7|10421.1|10419.1|378
1662363300000|2022-09-05 07:35:00|10421.3|10419.3|10420.9|10418.9|10421.5|10419.5|10420.5|10418.5|378
1662363600000|2022-09-05 07:40:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10420.7|10418.7|354
1662363900000|2022-09-05 07:45:00|10420.7|10418.7|10421.5|10419.5|10421.9|10419.9|10420.3|10418.3|476
1662364200000|2022-09-05 07:50:00|10421.7|10419.7|10422.3|10420.3|10422.7|10420.7|10421.7|10419.7|377
1662364500000|2022-09-05 07:55:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|60
1662364800000|2022-09-05 08:00:00|||||||||83
1662365100000|2022-09-05 08:05:00|10422.3|10420.3|10421.9|10419.9|10422.7|10420.7|10421.9|10419.9|250
1662365400000|2022-09-05 08:10:00|10421.7|10419.7|10421.1|10419.1|10421.9|10419.9|10421.1|10419.1|292
1662365700000|2022-09-05 08:15:00|10420.9|10418.9|10421.1|10419.1|10421.1|10419.1|10420.3|10418.3|426
1662366000000|2022-09-05 08:20:00|10421.3|10419.3|10422.3|10420.3|10422.3|10420.3|10421.1|10419.1|393
1662366300000|2022-09-05 08:25:00|10422.1|10420.1|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|108
1662366600000|2022-09-05 08:30:00|||||||||95
1662366900000|2022-09-05 08:35:00|10422.7|10420.7|10423.1|10421.1|10423.3|10421.3|10422.7|10420.7|242
1662367200000|2022-09-05 08:40:00|10423.5|10421.5|10423.3|10421.3|10423.5|10421.5|10423.1|10421.1|138
1662367500000|2022-09-05 08:45:00|10423.1|10421.1|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|36
1662367800000|2022-09-05 08:50:00|10422.3|10420.3|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|83
1662368100000|2022-09-05 08:55:00|10421.7|10419.7|10420.7|10418.7|10421.7|10419.7|10420.7|10418.7|155
1662368400000|2022-09-05 09:00:00|10421.1|10419.1|10421.9|10419.9|10421.9|10419.9|10420.3|10418.3|325
1662368700000|2022-09-05 09:05:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|218
1662369000000|2022-09-05 09:10:00|10422.5|10420.5|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|46
1662369300000|2022-09-05 09:15:00|10422.5|10420.5|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|101
1662369600000|2022-09-05 09:20:00|10422.3|10420.3|10423.1|10421.1|10423.1|10421.1|10422.3|10420.3|196
1662369900000|2022-09-05 09:25:00|10423.5|10421.5|10424.2|10422.2|10424.2|10422.2|10423.5|10421.5|865
1662370200000|2022-09-05 09:30:00|10424.6|10422.6|10423.5|10421.5|10424.6|10422.6|10423.5|10421.5|634
1662370500000|2022-09-05 09:35:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|232
1662370800000|2022-09-05 09:40:00|10423.5|10421.5|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|53
1662371100000|2022-09-05 09:45:00|10423.3|10421.3|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|118
1662371400000|2022-09-05 09:50:00|10423.3|10421.3|10422.1|10420.1|10423.3|10421.3|10421.9|10419.9|284
1662371700000|2022-09-05 09:55:00|10421.9|10419.9|10421.7|10419.7|10422.3|10420.3|10421.5|10419.5|189
1662372000000|2022-09-05 10:00:00|10421.5|10419.5|10421.9|10419.9|10422.3|10420.3|10421.5|10419.5|252
1662372300000|2022-09-05 10:05:00|10421.7|10419.7|10422.1|10420.1|10422.1|10420.1|10421.5|10419.5|182
1662372600000|2022-09-05 10:10:00|10421.9|10419.9|10421.5|10419.5|10422.3|10420.3|10421.5|10419.5|260
1662372900000|2022-09-05 10:15:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|179
1662373200000|2022-09-05 10:20:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|155
1662373500000|2022-09-05 10:25:00|10421.7|10419.7|10422.3|10420.3|10422.3|10420.3|10421.5|10419.5|59
1662373800000|2022-09-05 10:30:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|59
1662374100000|2022-09-05 10:35:00|10422.1|10420.1|10422.3|10420.3|10422.3|10420.3|10421.5|10419.5|211
1662374400000|2022-09-05 10:40:00|10422.1|10420.1|10422.1|10420.1|10422.3|10420.3|10421.9|10419.9|40
1662374700000|2022-09-05 10:45:00|10421.9|10419.9|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|50
1662375000000|2022-09-05 10:50:00|10421.7|10419.7|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|59
1662375300000|2022-09-05 10:55:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|72
1662375600000|2022-09-05 11:00:00|10421.9|10419.9|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|32
1662375900000|2022-09-05 11:05:00|10422.5|10420.5|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|113
1662376200000|2022-09-05 11:10:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|33
1662376500000|2022-09-05 11:15:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|55
1662376800000|2022-09-05 11:20:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|123
1662377100000|2022-09-05 11:25:00|10421.3|10419.3|10419.9|10417.9|10421.5|10419.5|10419.6|10417.6|1530
1662377400000|2022-09-05 11:30:00|10419.6|10417.6|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|507
1662377700000|2022-09-05 11:35:00|10419.2|10417.2|10419.2|10417.2|10419.4|10417.4|10419.2|10417.2|108
1662378000000|2022-09-05 11:40:00|10418.8|10416.8|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|210
1662378300000|2022-09-05 11:45:00|10419.6|10417.6|10418.8|10416.8|10419.6|10417.6|10418.8|10416.8|135
1662378600000|2022-09-05 11:50:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|449
1662378900000|2022-09-05 11:55:00|10419.2|10417.2|10418.8|10416.8|10419.2|10417.2|10418.4|10416.4|604
1662379200000|2022-09-05 12:00:00|10418.4|10416.4|10420.3|10418.3|10420.3|10418.3|10418.4|10416.4|1604
1662379500000|2022-09-05 12:05:00|10420.1|10418.1|10418.4|10416.4|10420.3|10418.3|10418.4|10416.4|658
1662379800000|2022-09-05 12:10:00|10418.6|10416.6|10418.6|10416.6|10418.8|10416.8|10418.4|10416.4|318
1662380100000|2022-09-05 12:15:00|10418.4|10416.4|10417.6|10415.6|10418.4|10416.4|10417.6|10415.6|393
1662380400000|2022-09-05 12:20:00|10417.2|10415.2|10416.8|10414.8|10417.2|10415.2|10416.4|10414.4|922
1662380700000|2022-09-05 12:25:00|10416.4|10414.4|10417.2|10415.2|10417.2|10415.2|10416.4|10414.4|535
1662381000000|2022-09-05 12:30:00|10417.4|10415.4|10417.6|10415.6|10418|10416|10417.2|10415.2|397
1662381300000|2022-09-05 12:35:00|10417.4|10415.4|10417.2|10415.2|10417.4|10415.4|10416.8|10414.8|89
1662381600000|2022-09-05 12:40:00|10417.6|10415.6|10418|10416|10418|10416|10417.2|10415.2|256
1662381900000|2022-09-05 12:45:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418|10416|196
1662382200000|2022-09-05 12:50:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10419|10417|85
1662382500000|2022-09-05 12:55:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|249
1662382800000|2022-09-05 13:00:00|10419.2|10417.2|10419.9|10417.9|10419.9|10417.9|10419.2|10417.2|150
1662383100000|2022-09-05 13:05:00|10420.3|10418.3|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|198
1662383400000|2022-09-05 13:10:00|10419.8|10417.8|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|124
1662383700000|2022-09-05 13:15:00|10419.8|10417.8|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|120
1662384000000|2022-09-05 13:20:00|10419.2|10417.2|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|291
1662384300000|2022-09-05 13:25:00|10418.4|10416.4|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|208
1662384600000|2022-09-05 13:30:00|10418.2|10416.2|10418.8|10416.8|10418.8|10416.8|10418|10416|332
1662384900000|2022-09-05 13:35:00|10418.6|10416.6|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|120
1662385200000|2022-09-05 13:40:00|10419|10417|10419.6|10417.6|10419.6|10417.6|10418.8|10416.8|240
1662385500000|2022-09-05 13:45:00|10419.4|10417.4|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|321
1662385800000|2022-09-05 13:50:00|10419|10417|10419|10417|10419.2|10417.2|10418.8|10416.8|254
1662386100000|2022-09-05 13:55:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|172
1662386400000|2022-09-05 14:00:00|10419|10417|10419.2|10417.2|10419.2|10417.2|10418.4|10416.4|238
1662386700000|2022-09-05 14:05:00|10418.8|10416.8|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|496
1662387000000|2022-09-05 14:10:00|10419|10417|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|131
1662387300000|2022-09-05 14:15:00|10419.6|10417.6|10419.9|10417.9|10420.3|10418.3|10419.6|10417.6|435
1662387600000|2022-09-05 14:20:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|265
1662387900000|2022-09-05 14:25:00|10420.1|10418.1|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|279
1662388200000|2022-09-05 14:30:00|10420.3|10418.3|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|256
1662388500000|2022-09-05 14:35:00|10420.1|10418.1|10420.3|10418.3|10420.7|10418.7|10419.9|10417.9|208
1662388800000|2022-09-05 14:40:00|10419.9|10417.9|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|173
1662389100000|2022-09-05 14:45:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|456
1662389400000|2022-09-05 14:50:00|10420.7|10418.7|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|178
1662389700000|2022-09-05 14:55:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|145
1662390000000|2022-09-05 15:00:00|10420.9|10418.9|10419.9|10417.9|10421.1|10419.1|10419.9|10417.9|249
1662390300000|2022-09-05 15:05:00|||||||||147
1662390600000|2022-09-05 15:10:00|10419.8|10417.8|10419.6|10417.6|10419.8|10417.8|10419.6|10417.6|128
1662390900000|2022-09-05 15:15:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|130
1662391200000|2022-09-05 15:20:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|187
1662391500000|2022-09-05 15:25:00|10419.8|10417.8|10419.6|10417.6|10419.8|10417.8|10419.6|10417.6|67
1662391800000|2022-09-05 15:30:00|||||||||193
1662392100000|2022-09-05 15:35:00|10419.4|10417.4|10418.8|10416.8|10419.6|10417.6|10418.8|10416.8|93
1662392400000|2022-09-05 15:40:00|10418.4|10416.4|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|161
1662392700000|2022-09-05 15:45:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|126
1662393000000|2022-09-05 15:50:00|||||||||88
1662393300000|2022-09-05 15:55:00|||||||||121
1662393600000|2022-09-05 16:00:00|10418.8|10416.8|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|120
1662393900000|2022-09-05 16:05:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|106
1662394200000|2022-09-05 16:10:00|10419|10417|10419.2|10417.2|10419.2|10417.2|10419|10417|31
1662394500000|2022-09-05 16:15:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|211
1662394800000|2022-09-05 16:20:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|240
1662395100000|2022-09-05 16:25:00|10418.8|10416.8|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|222
1662395400000|2022-09-05 16:30:00|10418.4|10416.4|10418|10416|10418.4|10416.4|10418|10416|322
1662395700000|2022-09-05 16:35:00|||||||||75
1662396000000|2022-09-05 16:40:00|10418.4|10416.4|10417.6|10415.6|10418.4|10416.4|10417.6|10415.6|240
1662396300000|2022-09-05 16:45:00|||||||||61
1662396600000|2022-09-05 16:50:00|10417.8|10415.8|10418|10416|10418.2|10416.2|10417.6|10415.6|264
1662396900000|2022-09-05 16:55:00|10418.2|10416.2|10417.8|10415.8|10418.2|10416.2|10417.6|10415.6|131
1662415200000|2022-09-05 22:00:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10416.8|10414.8|231
1662415500000|2022-09-05 22:05:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|141
1662415800000|2022-09-05 22:10:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|2
1662416100000|2022-09-05 22:15:00|10417.8|10415.8|10418.4|10416.4|10418.4|10416.4|10417.8|10415.8|58
1662416400000|2022-09-05 22:20:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|3
1662416700000|2022-09-05 22:25:00|10418.6|10416.6|10419.2|10417.2|10419.2|10417.2|10418.6|10416.6|70
1662417000000|2022-09-05 22:30:00|10419|10417|10419.6|10417.6|10419.6|10417.6|10419|10417|109
1662417300000|2022-09-05 22:35:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|53
1662417600000|2022-09-05 22:40:00|||||||||5
1662417900000|2022-09-05 22:45:00|||||||||36
1662418200000|2022-09-05 22:50:00|||||||||1
1662418500000|2022-09-05 22:55:00|10420.5|10418.5|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|64
1662418800000|2022-09-05 23:00:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|75
1662419100000|2022-09-05 23:05:00|||||||||13
1662419400000|2022-09-05 23:10:00|||||||||16
1662420000000|2022-09-05 23:20:00|||||||||6
1662420600000|2022-09-05 23:30:00|||||||||56
1662420900000|2022-09-05 23:35:00|||||||||33
1662421200000|2022-09-05 23:40:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|210
1662421500000|2022-09-05 23:45:00|10420.9|10418.9|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|133
1662421800000|2022-09-05 23:50:00|10420.9|10418.9|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|45
1662422100000|2022-09-05 23:55:00|10420.7|10418.7|10420.7|10418.7|10420.9|10418.9|10420.7|10418.7|29
1662422400000|2022-09-06 00:00:00|10420.9|10418.9|10421.5|10419.5|10421.5|10419.5|10420.7|10418.7|74
1662422700000|2022-09-06 00:05:00|10421.3|10419.3|10421.9|10419.9|10422.7|10420.7|10421.1|10419.1|172
1662423000000|2022-09-06 00:10:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|56
1662423300000|2022-09-06 00:15:00|10421.3|10419.3|10420.7|10418.7|10421.5|10419.5|10420.7|10418.7|142
1662423600000|2022-09-06 00:20:00|10420.9|10418.9|10420.7|10418.7|10421.1|10419.1|10420.5|10418.5|106
1662423900000|2022-09-06 00:25:00|10420.5|10418.5|10421.9|10419.9|10422.3|10420.3|10420.5|10418.5|143
1662424200000|2022-09-06 00:30:00|10421.7|10419.7|10421.9|10419.9|10422.5|10420.5|10421.7|10419.7|94
1662424500000|2022-09-06 00:35:00|10422.1|10420.1|10422.1|10420.1|10422.3|10420.3|10421.9|10419.9|121
1662424800000|2022-09-06 00:40:00|10421.9|10419.9|10421.7|10419.7|10422.1|10420.1|10421.5|10419.5|137
1662425100000|2022-09-06 00:45:00|10421.9|10419.9|10422.3|10420.3|10422.5|10420.5|10421.7|10419.7|213
1662425400000|2022-09-06 00:50:00|10422.1|10420.1|10422.7|10420.7|10422.7|10420.7|10421.9|10419.9|57
1662425700000|2022-09-06 00:55:00|10422.3|10420.3|10423.1|10421.1|10423.1|10421.1|10422.3|10420.3|511
1662426000000|2022-09-06 01:00:00|10422.9|10420.9|10422.1|10420.1|10423.1|10421.1|10421.9|10419.9|192
1662426300000|2022-09-06 01:05:00|10421.9|10419.9|10422.7|10420.7|10422.7|10420.7|10421.9|10419.9|62
1662426600000|2022-09-06 01:10:00|10422.5|10420.5|10422.7|10420.7|10422.7|10420.7|10422.1|10420.1|95
1662426900000|2022-09-06 01:15:00|10422.9|10420.9|10422.7|10420.7|10423.1|10421.1|10422.3|10420.3|67
1662427200000|2022-09-06 01:20:00|10423.1|10421.1|10422.5|10420.5|10423.1|10421.1|10422.3|10420.3|81
1662427500000|2022-09-06 01:25:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|152
1662427800000|2022-09-06 01:30:00|10421.9|10419.9|10421.3|10419.3|10421.9|10419.9|10421.1|10419.1|663
1662428100000|2022-09-06 01:35:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|56
1662428400000|2022-09-06 01:40:00|10420.9|10418.9|10421.3|10419.3|10421.5|10419.5|10420.7|10418.7|111
1662428700000|2022-09-06 01:45:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|161
1662429000000|2022-09-06 01:50:00|10421.7|10419.7|10421.7|10419.7|10421.9|10419.9|10421.5|10419.5|226
1662429300000|2022-09-06 01:55:00|10421.5|10419.5|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|88
1662429600000|2022-09-06 02:00:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|305
1662429900000|2022-09-06 02:05:00|||||||||16
1662430200000|2022-09-06 02:10:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|148
1662430500000|2022-09-06 02:15:00|10420.9|10418.9|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|386
1662430800000|2022-09-06 02:20:00|10421.1|10419.1|10421.9|10419.9|10421.9|10419.9|10420.7|10418.7|761
1662431100000|2022-09-06 02:25:00|10421.5|10419.5|10421.1|10419.1|10421.9|10419.9|10421.1|10419.1|351
1662431400000|2022-09-06 02:30:00|10420.7|10418.7|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|197
1662431700000|2022-09-06 02:35:00|10420.9|10418.9|10419.9|10417.9|10421.1|10419.1|10419.9|10417.9|469
1662432000000|2022-09-06 02:40:00|10419.6|10417.6|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|424
1662432300000|2022-09-06 02:45:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|154
1662432600000|2022-09-06 02:50:00|10419.4|10417.4|10419.2|10417.2|10419.4|10417.4|10419.2|10417.2|257
1662432900000|2022-09-06 02:55:00|||||||||10
1662433200000|2022-09-06 03:00:00|10419.6|10417.6|10419.6|10417.6|10419.9|10417.9|10419.4|10417.4|333
1662433500000|2022-09-06 03:05:00|10419.8|10417.8|10419.2|10417.2|10419.9|10417.9|10419.2|10417.2|65
1662433800000|2022-09-06 03:10:00|10419.4|10417.4|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|16
1662434100000|2022-09-06 03:15:00|10419.4|10417.4|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|15
1662434400000|2022-09-06 03:20:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|66
1662434700000|2022-09-06 03:25:00|10419.2|10417.2|10419.4|10417.4|10419.6|10417.6|10419.2|10417.2|20
1662435000000|2022-09-06 03:30:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|31
1662435300000|2022-09-06 03:35:00|10419.9|10417.9|10419.8|10417.8|10419.9|10417.9|10419.6|10417.6|146
1662435600000|2022-09-06 03:40:00|10419.9|10417.9|10419.2|10417.2|10419.9|10417.9|10419.2|10417.2|85
1662435900000|2022-09-06 03:45:00|10419.4|10417.4|10418.8|10416.8|10419.4|10417.4|10418.8|10416.8|308
1662436200000|2022-09-06 03:50:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|82
1662436500000|2022-09-06 03:55:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|22
1662436800000|2022-09-06 04:00:00|10419.4|10417.4|10419.9|10417.9|10419.9|10417.9|10419.4|10417.4|104
1662437100000|2022-09-06 04:05:00|10419.8|10417.8|10419.2|10417.2|10419.9|10417.9|10419.2|10417.2|9
1662437400000|2022-09-06 04:10:00|10419.4|10417.4|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|32
1662437700000|2022-09-06 04:15:00|10419.9|10417.9|10419.2|10417.2|10419.9|10417.9|10419.2|10417.2|184
1662438000000|2022-09-06 04:20:00|10419.6|10417.6|10419.6|10417.6|10419.8|10417.8|10419.6|10417.6|48
1662438300000|2022-09-06 04:25:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|116
1662438600000|2022-09-06 04:30:00|10418.8|10416.8|10418.6|10416.6|10419.2|10417.2|10418|10416|382
1662438900000|2022-09-06 04:35:00|10418.4|10416.4|10418.4|10416.4|10418.8|10416.8|10418|10416|41
1662439200000|2022-09-06 04:40:00|||||||||60
1662439500000|2022-09-06 04:45:00|10418.2|10416.2|10417.6|10415.6|10418.2|10416.2|10417.6|10415.6|110
1662439800000|2022-09-06 04:50:00|10418|10416|10416.8|10414.8|10418|10416|10416.8|10414.8|241
1662440100000|2022-09-06 04:55:00|10416.4|10414.4|10415.6|10413.6|10416.4|10414.4|10415.6|10413.6|317
1662440400000|2022-09-06 05:00:00|10415.5|10413.5|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|158
1662440700000|2022-09-06 05:05:00|10415.5|10413.5|10415.8|10413.8|10416|10414|10415.3|10413.3|180
1662441000000|2022-09-06 05:10:00|10415.6|10413.6|10415.8|10413.8|10416|10414|10415.6|10413.6|79
1662441300000|2022-09-06 05:15:00|10415.6|10413.6|10415.6|10413.6|10416|10414|10415.3|10413.3|190
1662441600000|2022-09-06 05:20:00|10415.8|10413.8|10416|10414|10416|10414|10415.6|10413.6|91
1662441900000|2022-09-06 05:25:00|10415.6|10413.6|10416|10414|10416|10414|10415.6|10413.6|795
1662442200000|2022-09-06 05:30:00|10416.2|10414.2|10416|10414|10416.4|10414.4|10416|10414|9
1662442500000|2022-09-06 05:35:00|10416.2|10414.2|10415.6|10413.6|10416.4|10414.4|10415.6|10413.6|168
1662442800000|2022-09-06 05:40:00|10415.8|10413.8|10416.4|10414.4|10416.4|10414.4|10415.8|10413.8|14
1662443100000|2022-09-06 05:45:00|10416|10414|10416|10414|10416|10414|10416|10414|36
1662443400000|2022-09-06 05:50:00|10415.6|10413.6|10415.8|10413.8|10416|10414|10415.6|10413.6|93
1662443700000|2022-09-06 05:55:00|10415.6|10413.6|10415.6|10413.6|10416|10414|10415.3|10413.3|189
1662444000000|2022-09-06 06:00:00|10415.3|10413.3|10413.7|10411.7|10415.3|10413.3|10413.7|10411.7|941
1662444300000|2022-09-06 06:05:00|10413.9|10411.9|10413.3|10411.3|10414.1|10412.1|10412.9|10410.9|827
1662444600000|2022-09-06 06:10:00|10413.7|10411.7|10414.1|10412.1|10414.1|10412.1|10413.7|10411.7|331
1662444900000|2022-09-06 06:15:00|10414.5|10412.5|10414.9|10412.9|10415.3|10413.3|10414.1|10412.1|319
1662445200000|2022-09-06 06:20:00|10415.1|10413.1|10414.3|10412.3|10415.3|10413.3|10414.1|10412.1|80
1662445500000|2022-09-06 06:25:00|10414.5|10412.5|10415.3|10413.3|10415.3|10413.3|10414.1|10412.1|378
1662445800000|2022-09-06 06:30:00|10415.1|10413.1|10415.6|10413.6|10415.6|10413.6|10414.5|10412.5|238
1662446100000|2022-09-06 06:35:00|10415.5|10413.5|10414.9|10412.9|10415.5|10413.5|10414.5|10412.5|143
1662446400000|2022-09-06 06:40:00|10414.7|10412.7|10414.5|10412.5|10415.3|10413.3|10414.5|10412.5|173
1662446700000|2022-09-06 06:45:00|10414.3|10412.3|10414.3|10412.3|10414.5|10412.5|10413.7|10411.7|185
1662447000000|2022-09-06 06:50:00|10414.5|10412.5|10415.3|10413.3|10415.3|10413.3|10414.3|10412.3|137
1662447300000|2022-09-06 06:55:00|10415.1|10413.1|10416.4|10414.4|10416.4|10414.4|10414.9|10412.9|164
1662447600000|2022-09-06 07:00:00|10416|10414|10414.5|10412.5|10416.4|10414.4|10414.5|10412.5|954
1662447900000|2022-09-06 07:05:00|10414.7|10412.7|10414.5|10412.5|10414.9|10412.9|10414.1|10412.1|361
1662448200000|2022-09-06 07:10:00|10414.1|10412.1|10413.3|10411.3|10414.1|10412.1|10412.9|10410.9|1491
1662448500000|2022-09-06 07:15:00|10413.5|10411.5|10414.5|10412.5|10414.5|10412.5|10412.9|10410.9|425
1662448800000|2022-09-06 07:20:00|10414.3|10412.3|10414.1|10412.1|10414.5|10412.5|10412.7|10410.7|874
1662449100000|2022-09-06 07:25:00|10414.3|10412.3|10414.7|10412.7|10414.9|10412.9|10413.7|10411.7|1101
1662449400000|2022-09-06 07:30:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|503
1662449700000|2022-09-06 07:35:00|10414.1|10412.1|10414.5|10412.5|10414.9|10412.9|10413.7|10411.7|210
1662450000000|2022-09-06 07:40:00|10414.7|10412.7|10414.1|10412.1|10415.1|10413.1|10414.1|10412.1|175
1662450300000|2022-09-06 07:45:00|10414.3|10412.3|10415.3|10413.3|10415.3|10413.3|10414.3|10412.3|392
1662450600000|2022-09-06 07:50:00|10415.6|10413.6|10415.6|10413.6|10416|10414|10414.9|10412.9|439
1662450900000|2022-09-06 07:55:00|10415.3|10413.3|10416|10414|10416|10414|10415.3|10413.3|746
1662451200000|2022-09-06 08:00:00|10415.8|10413.8|10416.4|10414.4|10416.6|10414.6|10415.6|10413.6|781
1662451500000|2022-09-06 08:05:00|10416.6|10414.6|10416.4|10414.4|10416.8|10414.8|10416|10414|598
1662451800000|2022-09-06 08:10:00|10416|10414|10415.6|10413.6|10416.4|10414.4|10415.3|10413.3|1210
1662452100000|2022-09-06 08:15:00|10415.3|10413.3|10414.5|10412.5|10415.6|10413.6|10414.5|10412.5|973
1662452400000|2022-09-06 08:20:00|10414.7|10412.7|10413.7|10411.7|10414.9|10412.9|10413.3|10411.3|1749
1662452700000|2022-09-06 08:25:00|10413.9|10411.9|10413.7|10411.7|10414.1|10412.1|10413.7|10411.7|184
1662453000000|2022-09-06 08:30:00|10413.3|10411.3|10412.9|10410.9|10413.3|10411.3|10412.9|10410.9|1033
1662453300000|2022-09-06 08:35:00|10413.3|10411.3|10413.7|10411.7|10414.1|10412.1|10413.3|10411.3|1059
1662453600000|2022-09-06 08:40:00|10413.3|10411.3|10413.3|10411.3|10413.7|10411.7|10412.9|10410.9|479
1662453900000|2022-09-06 08:45:00|10413.7|10411.7|10414.1|10412.1|10414.1|10412.1|10413.3|10411.3|1410
1662454200000|2022-09-06 08:50:00|10413.9|10411.9|10414.5|10412.5|10414.9|10412.9|10413.7|10411.7|2216
1662454500000|2022-09-06 08:55:00|10414.9|10412.9|10414.1|10412.1|10414.9|10412.9|10413.9|10411.9|701
1662454800000|2022-09-06 09:00:00|10413.9|10411.9|10414.5|10412.5|10414.5|10412.5|10413.7|10411.7|354
1662455100000|2022-09-06 09:05:00|10414.7|10412.7|10414.1|10412.1|10414.9|10412.9|10414.1|10412.1|218
1662455400000|2022-09-06 09:10:00|10414.5|10412.5|10414.5|10412.5|10414.7|10412.7|10414.1|10412.1|191
1662455700000|2022-09-06 09:15:00|||||||||14
1662456000000|2022-09-06 09:20:00|10414.9|10412.9|10415.1|10413.1|10415.3|10413.3|10414.1|10412.1|387
1662456300000|2022-09-06 09:25:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.1|10412.1|282
1662456600000|2022-09-06 09:30:00|10414.5|10412.5|10413.7|10411.7|10414.5|10412.5|10413.7|10411.7|824
1662456900000|2022-09-06 09:35:00|10413.9|10411.9|10414.1|10412.1|10414.5|10412.5|10413.7|10411.7|147
1662457200000|2022-09-06 09:40:00|10413.7|10411.7|10414.9|10412.9|10414.9|10412.9|10413.7|10411.7|606
1662457500000|2022-09-06 09:45:00|10415.1|10413.1|10414.9|10412.9|10415.3|10413.3|10414.5|10412.5|316
1662457800000|2022-09-06 09:50:00|10415.1|10413.1|10414.9|10412.9|10415.1|10413.1|10414.9|10412.9|2
1662458100000|2022-09-06 09:55:00|10415.1|10413.1|10414.9|10412.9|10415.3|10413.3|10414.9|10412.9|299
1662458400000|2022-09-06 10:00:00|10415.1|10413.1|10415.6|10413.6|10415.6|10413.6|10414.9|10412.9|280
1662458700000|2022-09-06 10:05:00|10415.5|10413.5|10416.4|10414.4|10416.8|10414.8|10415.5|10413.5|1302
1662459000000|2022-09-06 10:10:00|10416.6|10414.6|10417.2|10415.2|10418|10416|10416.4|10414.4|1771
1662459300000|2022-09-06 10:15:00|10417.4|10415.4|10419.6|10417.6|10419.9|10417.9|10417.2|10415.2|1514
1662459600000|2022-09-06 10:20:00|10419.2|10417.2|10417.6|10415.6|10419.4|10417.4|10417.6|10415.6|1941
1662459900000|2022-09-06 10:25:00|10418|10416|10417.2|10415.2|10418|10416|10416.6|10414.6|452
1662460200000|2022-09-06 10:30:00|10417.6|10415.6|10417.2|10415.2|10418|10416|10417.2|10415.2|219
1662460500000|2022-09-06 10:35:00|10417.6|10415.6|10418|10416|10418|10416|10417.6|10415.6|801
1662460800000|2022-09-06 10:40:00|10417.8|10415.8|10418.4|10416.4|10418.8|10416.8|10417.6|10415.6|141
1662461100000|2022-09-06 10:45:00|10418.6|10416.6|10419.2|10417.2|10419.6|10417.6|10418.6|10416.6|193
1662461400000|2022-09-06 10:50:00|10419|10417|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|164
1662461700000|2022-09-06 10:55:00|10419.2|10417.2|10418.8|10416.8|10419.2|10417.2|10418.4|10416.4|344
1662462000000|2022-09-06 11:00:00|10419.2|10417.2|10418.8|10416.8|10419.2|10417.2|10418.4|10416.4|184
1662462300000|2022-09-06 11:05:00|10418.6|10416.6|10417.6|10415.6|10418.8|10416.8|10417.6|10415.6|493
1662462600000|2022-09-06 11:10:00|10417.8|10415.8|10417.2|10415.2|10418|10416|10417.2|10415.2|111
1662462900000|2022-09-06 11:15:00|10416.8|10414.8|10416|10414|10417.2|10415.2|10416|10414|196
1662463200000|2022-09-06 11:20:00|10415.8|10413.8|10415.3|10413.3|10416|10414|10415.3|10413.3|450
1662463500000|2022-09-06 11:25:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.9|10412.9|235
1662463800000|2022-09-06 11:30:00|10415.6|10413.6|10415.3|10413.3|10416|10414|10415.3|10413.3|430
1662464100000|2022-09-06 11:35:00|10415.6|10413.6|10416|10414|10416|10414|10414.1|10412.1|440
1662464400000|2022-09-06 11:40:00|10415.6|10413.6|10416.2|10414.2|10416.8|10414.8|10415.6|10413.6|566
1662464700000|2022-09-06 11:45:00|10416|10414|10416.4|10414.4|10416.4|10414.4|10415.6|10413.6|147
1662465000000|2022-09-06 11:50:00|10416.8|10414.8|10417.6|10415.6|10417.6|10415.6|10416.8|10414.8|801
1662465300000|2022-09-06 11:55:00|10417.4|10415.4|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|141
1662465600000|2022-09-06 12:00:00|10418|10416|10418|10416|10418.4|10416.4|10417.2|10415.2|1145
1662465900000|2022-09-06 12:05:00|10417.8|10415.8|10416.8|10414.8|10418.8|10416.8|10416.4|10414.4|961
1662466200000|2022-09-06 12:10:00|10416.4|10414.4|10416.4|10414.4|10416.8|10414.8|10416.4|10414.4|874
1662466500000|2022-09-06 12:15:00|10416|10414|10415.6|10413.6|10416|10414|10414.9|10412.9|1951
1662466800000|2022-09-06 12:20:00|10416|10414|10414.1|10412.1|10416|10414|10413.7|10411.7|3138
1662467100000|2022-09-06 12:25:00|10414.5|10412.5|10411.9|10409.9|10414.5|10412.5|10411.7|10409.7|3579
1662467400000|2022-09-06 12:30:00|10411.7|10409.7|10411.7|10409.7|10412.1|10410.1|10411|10409|2357
1662467700000|2022-09-06 12:35:00|10411.5|10409.5|10412.9|10410.9|10413.3|10411.3|10411.4|10409.4|2840
1662468000000|2022-09-06 12:40:00|10413.1|10411.1|10412.1|10410.1|10413.3|10411.3|10411.7|10409.7|1776
1662468300000|2022-09-06 12:45:00|10411.9|10409.9|10413.3|10411.3|10413.3|10411.3|10411|10409|1342
1662468600000|2022-09-06 12:50:00|10412.9|10410.9|10411.7|10409.7|10412.9|10410.9|10411.4|10409.4|1944
1662468900000|2022-09-06 12:55:00|10411.5|10409.5|10412.5|10410.5|10412.9|10410.9|10411.4|10409.4|1471
1662469200000|2022-09-06 13:00:00|10412.7|10410.7|10411.7|10409.7|10412.9|10410.9|10411.7|10409.7|1583
1662469500000|2022-09-06 13:05:00|10412.1|10410.1|10411|10409|10412.1|10410.1|10410.6|10408.6|1491
1662469800000|2022-09-06 13:10:00|10410.8|10408.8|10411.7|10409.7|10411.7|10409.7|10410.6|10408.6|2719
1662470100000|2022-09-06 13:15:00|10411.4|10409.4|10411.4|10409.4|10411.7|10409.7|10410.6|10408.6|1745
1662470400000|2022-09-06 13:20:00|10411.7|10409.7|10413.7|10411.7|10413.7|10411.7|10411.4|10409.4|2211
1662470700000|2022-09-06 13:25:00|10413.3|10411.3|10411|10409|10413.3|10411.3|10411|10409|2354
1662471000000|2022-09-06 13:30:00|10410.6|10408.6|10411.7|10409.7|10412.5|10410.5|10409.8|10407.8|5324
1662471300000|2022-09-06 13:35:00|10411.4|10409.4|10409.8|10407.8|10411.4|10409.4|10409.4|10407.4|2237
1662471600000|2022-09-06 13:40:00|10409.6|10407.6|10411.5|10409.5|10411.7|10409.7|10409|10407|2462
1662471900000|2022-09-06 13:45:00|10411.4|10409.4|10411.4|10409.4|10412.1|10410.1|10409.8|10407.8|2817
1662472200000|2022-09-06 13:50:00|10411.2|10409.2|10410.6|10408.6|10411.4|10409.4|10409.8|10407.8|2815
1662472500000|2022-09-06 13:55:00|10411|10409|10410.4|10408.4|10411.7|10409.7|10409.8|10407.8|2604
1662472800000|2022-09-06 14:00:00|10407.1|10405.1|10407.8|10405.8|10409.8|10407.8|10405.1|10403.1|6111
1662473100000|2022-09-06 14:05:00|10407.4|10405.4|10408.2|10406.2|10410.2|10408.2|10407.1|10405.1|5794
1662473400000|2022-09-06 14:10:00|10407.4|10405.4|10406.3|10404.3|10407.8|10405.8|10405.1|10403.1|2057
1662473700000|2022-09-06 14:15:00|10405.9|10403.9|10406.7|10404.7|10406.7|10404.7|10403.9|10401.9|4190
1662474000000|2022-09-06 14:20:00|10407.1|10405.1|10407.4|10405.4|10407.4|10405.4|10405.9|10403.9|2678
1662474300000|2022-09-06 14:25:00|10407.8|10405.8|10408.2|10406.2|10408.6|10406.6|10407.1|10405.1|2940
1662474600000|2022-09-06 14:30:00|10408|10406|10408.6|10406.6|10409|10407|10407.4|10405.4|2014
1662474900000|2022-09-06 14:35:00|10409|10407|10408.2|10406.2|10409.4|10407.4|10408.2|10406.2|1211
1662475200000|2022-09-06 14:40:00|10408.6|10406.6|10409|10407|10410.2|10408.2|10408.4|10406.4|3063
1662475500000|2022-09-06 14:45:00|10409.4|10407.4|10407.1|10405.1|10409.4|10407.4|10406.3|10404.3|4758
1662475800000|2022-09-06 14:50:00|10406.7|10404.7|10408.2|10406.2|10408.6|10406.6|10406.7|10404.7|1967
1662476100000|2022-09-06 14:55:00|10407.8|10405.8|10407.1|10405.1|10408.6|10406.6|10406.7|10404.7|1701
1662476400000|2022-09-06 15:00:00|10406.7|10404.7|10408.6|10406.6|10408.6|10406.6|10405.9|10403.9|2016
1662476700000|2022-09-06 15:05:00|10408.4|10406.4|10409.8|10407.8|10410.2|10408.2|10408.2|10406.2|2717
1662477000000|2022-09-06 15:10:00|10409.4|10407.4|10410.2|10408.2|10410.2|10408.2|10409.4|10407.4|1752
1662477300000|2022-09-06 15:15:00|10410.4|10408.4|10408.6|10406.6|10410.6|10408.6|10408.6|10406.6|1184
1662477600000|2022-09-06 15:20:00|10409|10407|10409|10407|10409.4|10407.4|10407.8|10405.8|985
1662477900000|2022-09-06 15:25:00|10409.2|10407.2|10409|10407|10409.4|10407.4|10406.7|10404.7|3019
1662478200000|2022-09-06 15:30:00|10409.4|10407.4|10408.2|10406.2|10409.4|10407.4|10408.2|10406.2|1263
1662478500000|2022-09-06 15:35:00|10408.6|10406.6|10410.2|10408.2|10410.6|10408.6|10408.2|10406.2|3011
1662478800000|2022-09-06 15:40:00|10410|10408|10410.2|10408.2|10410.2|10408.2|10409.4|10407.4|1349
1662479100000|2022-09-06 15:45:00|10410.6|10408.6|10409.4|10407.4|10410.6|10408.6|10409|10407|978
1662479400000|2022-09-06 15:50:00|10409|10407|10407.8|10405.8|10409|10407|10407.4|10405.4|1369
1662479700000|2022-09-06 15:55:00|10408.2|10406.2|10406.7|10404.7|10408.2|10406.2|10406.3|10404.3|1919
1662480000000|2022-09-06 16:00:00|10406.3|10404.3|10406.7|10404.7|10406.7|10404.7|10405.9|10403.9|1445
1662480300000|2022-09-06 16:05:00|10406.3|10404.3|10405.9|10403.9|10407.1|10405.1|10405.9|10403.9|1085
1662480600000|2022-09-06 16:10:00|10406.3|10404.3|10405.9|10403.9|10406.3|10404.3|10405.9|10403.9|1248
1662480900000|2022-09-06 16:15:00|10406.1|10404.1|10405.5|10403.5|10406.3|10404.3|10405.5|10403.5|755
1662481200000|2022-09-06 16:20:00|10405.9|10403.9|10405.1|10403.1|10406.3|10404.3|10405.1|10403.1|640
1662481500000|2022-09-06 16:25:00|10404.7|10402.7|10405.9|10403.9|10406.3|10404.3|10404.7|10402.7|922
1662481800000|2022-09-06 16:30:00|10405.5|10403.5|10405.5|10403.5|10405.9|10403.9|10405.1|10403.1|1176
1662482100000|2022-09-06 16:35:00|10405.9|10403.9|10405.9|10403.9|10406.3|10404.3|10405.5|10403.5|1418
1662482400000|2022-09-06 16:40:00|10405.5|10403.5|10406.3|10404.3|10406.3|10404.3|10405.5|10403.5|699
1662482700000|2022-09-06 16:45:00|10406.1|10404.1|10404.7|10402.7|10406.3|10404.3|10404.3|10402.3|1437
1662483000000|2022-09-06 16:50:00|10405.1|10403.1|10404.3|10402.3|10405.1|10403.1|10404.3|10402.3|1436
1662483300000|2022-09-06 16:55:00|10403.9|10401.9|10404.3|10402.3|10404.3|10402.3|10403.5|10401.5|891
1662483600000|2022-09-06 17:00:00|10404.1|10402.1|10403.9|10401.9|10404.3|10402.3|10403.5|10401.5|1797
1662483900000|2022-09-06 17:05:00|10403.5|10401.5|10403.9|10401.9|10403.9|10401.9|10403.5|10401.5|1545
1662484200000|2022-09-06 17:10:00|10404.3|10402.3|10404.7|10402.7|10404.7|10402.7|10403.9|10401.9|2081
1662484500000|2022-09-06 17:15:00|10404.5|10402.5|10405.1|10403.1|10405.1|10403.1|10404.3|10402.3|1082
1662484800000|2022-09-06 17:20:00|10405.5|10403.5|10405.1|10403.1|10405.5|10403.5|10405.1|10403.1|1768
1662485100000|2022-09-06 17:25:00|10405.5|10403.5|10405.5|10403.5|10406.3|10404.3|10405.3|10403.3|1059
1662485400000|2022-09-06 17:30:00|10405.3|10403.3|10405.5|10403.5|10405.5|10403.5|10405.1|10403.1|263
1662485700000|2022-09-06 17:35:00|10405.1|10403.1|10404.3|10402.3|10405.1|10403.1|10403.9|10401.9|791
1662486000000|2022-09-06 17:40:00|10403.9|10401.9|10404.3|10402.3|10404.3|10402.3|10403.9|10401.9|245
1662486300000|2022-09-06 17:45:00|10404.7|10402.7|10404.3|10402.3|10404.7|10402.7|10404.3|10402.3|196
1662486600000|2022-09-06 17:50:00|10404.7|10402.7|10405.1|10403.1|10405.1|10403.1|10404.7|10402.7|418
1662486900000|2022-09-06 17:55:00|10404.9|10402.9|10404.7|10402.7|10405.1|10403.1|10404.7|10402.7|623
1662487200000|2022-09-06 18:00:00|10404.3|10402.3|10404.3|10402.3|10404.3|10402.3|10404.3|10402.3|288
1662487500000|2022-09-06 18:05:00|10404.7|10402.7|10404.3|10402.3|10404.7|10402.7|10404.3|10402.3|210
1662487800000|2022-09-06 18:10:00|10404.7|10402.7|10405.5|10403.5|10405.5|10403.5|10404.3|10402.3|881
1662488100000|2022-09-06 18:15:00|10405.7|10403.7|10405.5|10403.5|10405.9|10403.9|10405.5|10403.5|724
1662488400000|2022-09-06 18:20:00|10405.9|10403.9|10405.1|10403.1|10405.9|10403.9|10405.1|10403.1|398
1662488700000|2022-09-06 18:25:00|10404.7|10402.7|10405.1|10403.1|10405.5|10403.5|10404.7|10402.7|771
1662489000000|2022-09-06 18:30:00|10405.5|10403.5|10405.5|10403.5|10405.5|10403.5|10405.1|10403.1|697
1662489300000|2022-09-06 18:35:00|10405.9|10403.9|10405.5|10403.5|10405.9|10403.9|10405.5|10403.5|573
1662489600000|2022-09-06 18:40:00|10405.9|10403.9|10405.1|10403.1|10405.9|10403.9|10405.1|10403.1|741
1662489900000|2022-09-06 18:45:00|10404.7|10402.7|10403.9|10401.9|10404.7|10402.7|10403.9|10401.9|715
1662490200000|2022-09-06 18:50:00|10404.3|10402.3|10405.5|10403.5|10405.5|10403.5|10404.3|10402.3|2138
1662490500000|2022-09-06 18:55:00|10405.1|10403.1|10405.1|10403.1|10405.5|10403.5|10405.1|10403.1|2944
1662490800000|2022-09-06 19:00:00|10405.5|10403.5|10407.1|10405.1|10407.1|10405.1|10405.5|10403.5|2577
1662491100000|2022-09-06 19:05:00|10406.9|10404.9|10407.4|10405.4|10407.4|10405.4|10406.7|10404.7|869
1662491400000|2022-09-06 19:10:00|10407.1|10405.1|10407.8|10405.8|10407.8|10405.8|10407.1|10405.1|680
1662491700000|2022-09-06 19:15:00|10408|10406|10408.2|10406.2|10408.2|10406.2|10407.8|10405.8|492
1662492000000|2022-09-06 19:20:00|10407.8|10405.8|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|480
1662492300000|2022-09-06 19:25:00|10408.2|10406.2|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|1245
1662492600000|2022-09-06 19:30:00|10408.2|10406.2|10407.4|10405.4|10408.4|10406.4|10407.4|10405.4|792
1662492900000|2022-09-06 19:35:00|10407.1|10405.1|10407.1|10405.1|10407.1|10405.1|10407.1|10405.1|1139
1662493200000|2022-09-06 19:40:00|10406.7|10404.7|10406.3|10404.3|10406.7|10404.7|10406.3|10404.3|288
1662493500000|2022-09-06 19:45:00|10406.5|10404.5|10406.3|10404.3|10407.1|10405.1|10406.3|10404.3|2096
1662493800000|2022-09-06 19:50:00|10406.1|10404.1|10406.1|10404.1|10406.3|10404.3|10405.5|10403.5|1160
1662494100000|2022-09-06 19:55:00|10405.9|10403.9|10405.5|10403.5|10406.3|10404.3|10405.5|10403.5|2108
1662494400000|2022-09-06 20:00:00|10405.3|10403.3|10405.3|10403.3|10405.9|10403.9|10405.1|10403.1|1607
1662494700000|2022-09-06 20:05:00|10405.1|10403.1|10404.7|10402.7|10405.5|10403.5|10404.7|10402.7|16550
1662495000000|2022-09-06 20:10:00|10404.9|10402.9|10404.3|10402.3|10405.1|10403.1|10404.3|10402.3|1828
1662495300000|2022-09-06 20:15:00|10403.9|10401.9|10404.3|10402.3|10404.3|10402.3|10403.9|10401.9|1227
1662495600000|2022-09-06 20:20:00|10403.9|10401.9|10404.3|10402.3|10404.3|10402.3|10403.9|10401.9|1635
1662495900000|2022-09-06 20:25:00|10404.1|10402.1|10404.3|10402.3|10405.1|10403.1|10403.9|10401.9|1264
1662496200000|2022-09-06 20:30:00|10404.7|10402.7|10404.7|10402.7|10405.1|10403.1|10404.3|10402.3|994
1662496500000|2022-09-06 20:35:00|10405.1|10403.1|10404.3|10402.3|10405.1|10403.1|10404.3|10402.3|5620
1662496800000|2022-09-06 20:40:00|10404.1|10402.1|10403.9|10401.9|10404.3|10402.3|10403.9|10401.9|1213
1662497100000|2022-09-06 20:45:00|10403.5|10401.5|10403.9|10401.9|10404.3|10402.3|10403.5|10401.5|1657
1662497400000|2022-09-06 20:50:00|10404.3|10402.3|10403.9|10401.9|10404.7|10402.7|10403.9|10401.9|1735
1662497700000|2022-09-06 20:55:00|10403.7|10401.7|10403.5|10401.5|10403.7|10401.7|10403.1|10401.1|872
1662501600000|2022-09-06 22:00:00|10404.3|10402.3|10404.3|10402.3|10404.3|10402.3|10403.9|10401.9|338
1662501900000|2022-09-06 22:05:00|10404.5|10402.5|10404.7|10402.7|10404.7|10402.7|10404.3|10402.3|310
1662502200000|2022-09-06 22:10:00|10404.3|10402.3|10404.3|10402.3|10404.5|10402.5|10404.3|10402.3|42
1662502500000|2022-09-06 22:15:00|10404.1|10402.1|10404.1|10402.1|10404.1|10402.1|10404.1|10402.1|101
1662502800000|2022-09-06 22:20:00|10403.9|10401.9|10403.9|10401.9|10403.9|10401.9|10403.9|10401.9|0
1662503100000|2022-09-06 22:25:00|10404.1|10402.1|10403.9|10401.9|10404.1|10402.1|10403.9|10401.9|40
1662503400000|2022-09-06 22:30:00|10404.1|10402.1|10404.3|10402.3|10404.3|10402.3|10404.1|10402.1|40
1662503700000|2022-09-06 22:35:00|10403.9|10401.9|10403.9|10401.9|10403.9|10401.9|10403.9|10401.9|27
1662504000000|2022-09-06 22:40:00|||||||||7
1662504300000|2022-09-06 22:45:00|10403.5|10401.5|10403.5|10401.5|10403.5|10401.5|10403.5|10401.5|85
1662504600000|2022-09-06 22:50:00|||||||||311
1662504900000|2022-09-06 22:55:00|10403.9|10401.9|10403.9|10401.9|10404.3|10402.3|10403.9|10401.9|189
1662505200000|2022-09-06 23:00:00|10404.1|10402.1|10404.3|10402.3|10404.3|10402.3|10403.9|10401.9|193
1662505500000|2022-09-06 23:05:00|10404.1|10402.1|10403.5|10401.5|10404.1|10402.1|10403.5|10401.5|10
1662505800000|2022-09-06 23:10:00|10403.1|10401.1|10403.1|10401.1|10403.1|10401.1|10403.1|10401.1|206
1662506100000|2022-09-06 23:15:00|10403.5|10401.5|10403.1|10401.1|10403.5|10401.5|10403.1|10401.1|102
1662506400000|2022-09-06 23:20:00|10403.3|10401.3|10403.5|10401.5|10403.5|10401.5|10403.1|10401.1|203
1662506700000|2022-09-06 23:25:00|10403.3|10401.3|10403.1|10401.1|10403.5|10401.5|10403.1|10401.1|73
1662507000000|2022-09-06 23:30:00|10403.5|10401.5|10403.5|10401.5|10403.5|10401.5|10403.1|10401.1|368
1662507300000|2022-09-06 23:35:00|10403.9|10401.9|10404.7|10402.7|10404.7|10402.7|10403.9|10401.9|546
1662507600000|2022-09-06 23:40:00|10404.5|10402.5|10404.9|10402.9|10405.1|10403.1|10404.5|10402.5|137
1662507900000|2022-09-06 23:45:00|10405.1|10403.1|10405.1|10403.1|10405.1|10403.1|10404.7|10402.7|79
1662508200000|2022-09-06 23:50:00|10404.9|10402.9|10404.7|10402.7|10405.1|10403.1|10404.7|10402.7|262
1662508500000|2022-09-06 23:55:00|10404.5|10402.5|10404.3|10402.3|10404.7|10402.7|10404.3|10402.3|75
1662508800000|2022-09-07 00:00:00|10403.9|10401.9|10404.3|10402.3|10404.7|10402.7|10403.9|10401.9|413
1662509100000|2022-09-07 00:05:00|10404.5|10402.5|10405.1|10403.1|10405.1|10403.1|10404.5|10402.5|166
1662509400000|2022-09-07 00:10:00|10404.7|10402.7|10404.9|10402.9|10405.1|10403.1|10404.7|10402.7|160
1662509700000|2022-09-07 00:15:00|10405.1|10403.1|10402.4|10400.4|10405.1|10403.1|10401.8|10399.8|512
1662510000000|2022-09-07 00:20:00|10402.8|10400.8|10403.1|10401.1|10403.5|10401.5|10402.4|10400.4|249
1662510300000|2022-09-07 00:25:00|10403.3|10401.3|10403.5|10401.5|10403.9|10401.9|10403.3|10401.3|151
1662510600000|2022-09-07 00:30:00|10403.7|10401.7|10402.6|10400.6|10403.7|10401.7|10402.4|10400.4|538
1662510900000|2022-09-07 00:35:00|10402.8|10400.8|10403.1|10401.1|10403.3|10401.3|10402|10400|73
1662511200000|2022-09-07 00:40:00|10403|10401|10403.1|10401.1|10403.5|10401.5|10403|10401|34
1662511500000|2022-09-07 00:45:00|10403.3|10401.3|10402.4|10400.4|10403.5|10401.5|10402|10400|639
1662511800000|2022-09-07 00:50:00|10402|10400|10403.5|10401.5|10403.5|10401.5|10402|10400|691
1662512100000|2022-09-07 00:55:00|10403.1|10401.1|10403.9|10401.9|10403.9|10401.9|10402.8|10400.8|512
1662512400000|2022-09-07 01:00:00|10403.5|10401.5|10404.1|10402.1|10404.1|10402.1|10403.5|10401.5|590
1662512700000|2022-09-07 01:05:00|10403.9|10401.9|10403.9|10401.9|10404.3|10402.3|10403.5|10401.5|606
1662513000000|2022-09-07 01:10:00|10404.1|10402.1|10404.7|10402.7|10404.9|10402.9|10404.1|10402.1|763
1662513300000|2022-09-07 01:15:00|10405.1|10403.1|10405.5|10403.5|10405.5|10403.5|10405.1|10403.1|553
1662513600000|2022-09-07 01:20:00|10405.1|10403.1|10405.5|10403.5|10405.5|10403.5|10405.1|10403.1|312
1662513900000|2022-09-07 01:25:00|10405.9|10403.9|10405.5|10403.5|10405.9|10403.9|10405.5|10403.5|263
1662514200000|2022-09-07 01:30:00|10405.1|10403.1|10405.5|10403.5|10405.5|10403.5|10405.1|10403.1|173
1662514500000|2022-09-07 01:35:00|10405.1|10403.1|10405.1|10403.1|10405.1|10403.1|10404.7|10402.7|256
1662514800000|2022-09-07 01:40:00|10404.7|10402.7|10405.5|10403.5|10405.5|10403.5|10404.7|10402.7|332
1662515100000|2022-09-07 01:45:00|10405.9|10403.9|10405.9|10403.9|10405.9|10403.9|10405.5|10403.5|334
1662515400000|2022-09-07 01:50:00|10406.3|10404.3|10405.9|10403.9|10406.3|10404.3|10405.9|10403.9|288
1662515700000|2022-09-07 01:55:00|10405.5|10403.5|10405.5|10403.5|10405.9|10403.9|10405.5|10403.5|38
1662516000000|2022-09-07 02:00:00|10405.9|10403.9|10405.1|10403.1|10405.9|10403.9|10405.1|10403.1|321
1662516300000|2022-09-07 02:05:00|10405.5|10403.5|10405.5|10403.5|10405.5|10403.5|10405.1|10403.1|206
1662516600000|2022-09-07 02:10:00|10405.3|10403.3|10404.3|10402.3|10405.3|10403.3|10403.9|10401.9|339
1662516900000|2022-09-07 02:15:00|10404.5|10402.5|10403.9|10401.9|10404.5|10402.5|10403.9|10401.9|133
1662517200000|2022-09-07 02:20:00|10403.7|10401.7|10403.5|10401.5|10403.9|10401.9|10403.5|10401.5|116
1662517500000|2022-09-07 02:25:00|10403.9|10401.9|10404.7|10402.7|10404.7|10402.7|10403.9|10401.9|149
1662517800000|2022-09-07 02:30:00|10404.9|10402.9|10405.1|10403.1|10405.5|10403.5|10404.9|10402.9|298
1662518100000|2022-09-07 02:35:00|10405.3|10403.3|10404.7|10402.7|10405.5|10403.5|10404.7|10402.7|401
1662518400000|2022-09-07 02:40:00|10404.3|10402.3|10404.3|10402.3|10404.7|10402.7|10404.3|10402.3|188
1662518700000|2022-09-07 02:45:00|10403.9|10401.9|10403.9|10401.9|10403.9|10401.9|10403.9|10401.9|21
1662519000000|2022-09-07 02:50:00|10404.1|10402.1|10404.7|10402.7|10404.7|10402.7|10404.1|10402.1|485
1662519300000|2022-09-07 02:55:00|10404.3|10402.3|10404.7|10402.7|10404.7|10402.7|10404.3|10402.3|179
1662519600000|2022-09-07 03:00:00|10404.3|10402.3|10404.7|10402.7|10404.7|10402.7|10404.3|10402.3|64
1662519900000|2022-09-07 03:05:00|10404.9|10402.9|10404.7|10402.7|10405.1|10403.1|10404.7|10402.7|47
1662520200000|2022-09-07 03:10:00|10404.3|10402.3|10404.3|10402.3|10404.3|10402.3|10404.3|10402.3|15
1662520500000|2022-09-07 03:15:00|10404.7|10402.7|10403.9|10401.9|10404.7|10402.7|10403.9|10401.9|32
1662520800000|2022-09-07 03:20:00|10403.5|10401.5|10403.5|10401.5|10403.9|10401.9|10403.5|10401.5|190
1662521100000|2022-09-07 03:25:00|10403.7|10401.7|10403.5|10401.5|10403.7|10401.7|10403.5|10401.5|19
1662521400000|2022-09-07 03:30:00|10403.3|10401.3|10403.5|10401.5|10403.5|10401.5|10403.1|10401.1|46
1662521700000|2022-09-07 03:35:00|10403.1|10401.1|10403.1|10401.1|10403.5|10401.5|10403.1|10401.1|17
1662522000000|2022-09-07 03:40:00|10403|10401|10402.8|10400.8|10403.1|10401.1|10402.4|10400.4|227
1662522300000|2022-09-07 03:45:00|10403|10401|10402.6|10400.6|10403.1|10401.1|10402.6|10400.6|75
1662522600000|2022-09-07 03:50:00|10402.4|10400.4|10402.4|10400.4|10402.8|10400.8|10402.4|10400.4|17
1662522900000|2022-09-07 03:55:00|10402.8|10400.8|10403|10401|10403|10401|10402.8|10400.8|106
1662523200000|2022-09-07 04:00:00|10402.8|10400.8|10403.5|10401.5|10403.5|10401.5|10402.8|10400.8|277
1662523500000|2022-09-07 04:05:00|10403.7|10401.7|10403.5|10401.5|10403.7|10401.7|10403.3|10401.3|63
1662523800000|2022-09-07 04:10:00|10403.1|10401.1|10403.9|10401.9|10404.3|10402.3|10403.1|10401.1|435
1662524100000|2022-09-07 04:15:00|10404.1|10402.1|10403.1|10401.1|10404.1|10402.1|10403.1|10401.1|166
1662524400000|2022-09-07 04:20:00|10403.5|10401.5|10402.8|10400.8|10403.5|10401.5|10402.4|10400.4|469
1662524700000|2022-09-07 04:25:00|10403.1|10401.1|10403.1|10401.1|10403.1|10401.1|10402.8|10400.8|134
1662525000000|2022-09-07 04:30:00|10403.3|10401.3|10403.7|10401.7|10403.9|10401.9|10403.1|10401.1|108
1662525300000|2022-09-07 04:35:00|10403.9|10401.9|10404.7|10402.7|10404.9|10402.9|10403.9|10401.9|348
1662525600000|2022-09-07 04:40:00|10405.1|10403.1|10404.7|10402.7|10405.1|10403.1|10404.7|10402.7|232
1662525900000|2022-09-07 04:45:00|10404.5|10402.5|10404.7|10402.7|10404.7|10402.7|10404.3|10402.3|16
1662526200000|2022-09-07 04:50:00|10404.5|10402.5|10404.9|10402.9|10405.5|10403.5|10404.5|10402.5|227
1662526500000|2022-09-07 04:55:00|10405.1|10403.1|10404.7|10402.7|10405.1|10403.1|10404.7|10402.7|68
1662526800000|2022-09-07 05:00:00|10405.1|10403.1|10404.9|10402.9|10405.1|10403.1|10404.7|10402.7|137
1662527100000|2022-09-07 05:05:00|10405.1|10403.1|10405.3|10403.3|10405.5|10403.5|10404.9|10402.9|109
1662527400000|2022-09-07 05:10:00|10405.5|10403.5|10405.1|10403.1|10405.9|10403.9|10405.1|10403.1|766
1662527700000|2022-09-07 05:15:00|10405.5|10403.5|10405.9|10403.9|10405.9|10403.9|10405.5|10403.5|208
1662528000000|2022-09-07 05:20:00|10406.3|10404.3|10406.3|10404.3|10406.3|10404.3|10406.3|10404.3|94
1662528300000|2022-09-07 05:25:00|10405.9|10403.9|10405.5|10403.5|10406.3|10404.3|10405.5|10403.5|244
1662528600000|2022-09-07 05:30:00|10405.1|10403.1|10405.1|10403.1|10405.5|10403.5|10404.7|10402.7|426
1662528900000|2022-09-07 05:35:00|10404.9|10402.9|10405.1|10403.1|10405.1|10403.1|10404.7|10402.7|64
1662529200000|2022-09-07 05:40:00|10404.9|10402.9|10405.1|10403.1|10405.1|10403.1|10404.7|10402.7|115
1662529500000|2022-09-07 05:45:00|10405.5|10403.5|10404.5|10402.5|10405.5|10403.5|10404.3|10402.3|375
1662529800000|2022-09-07 05:50:00|10404.7|10402.7|10405.5|10403.5|10405.5|10403.5|10404.3|10402.3|223
1662530100000|2022-09-07 05:55:00|10405.1|10403.1|10405.1|10403.1|10405.5|10403.5|10405.1|10403.1|136
1662530400000|2022-09-07 06:00:00|10405.3|10403.3|10404.3|10402.3|10405.9|10403.9|10404.3|10402.3|460
1662530700000|2022-09-07 06:05:00|10404.7|10402.7|10405.1|10403.1|10405.5|10403.5|10404.7|10402.7|102
1662531000000|2022-09-07 06:10:00|10405.3|10403.3|10405.5|10403.5|10405.5|10403.5|10405.1|10403.1|76
1662531300000|2022-09-07 06:15:00|10405.9|10403.9|10406.3|10404.3|10406.7|10404.7|10405.5|10403.5|284
1662531600000|2022-09-07 06:20:00|10406.5|10404.5|10406.7|10404.7|10407.1|10405.1|10406.3|10404.3|590
1662531900000|2022-09-07 06:25:00|10406.3|10404.3|10407.8|10405.8|10407.8|10405.8|10406.3|10404.3|326
1662532200000|2022-09-07 06:30:00|10407.4|10405.4|10406.7|10404.7|10407.8|10405.8|10406.7|10404.7|565
1662532500000|2022-09-07 06:35:00|10406.9|10404.9|10406.7|10404.7|10407.4|10405.4|10406.7|10404.7|358
1662532800000|2022-09-07 06:40:00|10406.3|10404.3|10405.9|10403.9|10406.7|10404.7|10405.5|10403.5|512
1662533100000|2022-09-07 06:45:00|10405.7|10403.7|10406.7|10404.7|10406.7|10404.7|10405.7|10403.7|86
1662533400000|2022-09-07 06:50:00|10407.1|10405.1|10406.3|10404.3|10407.1|10405.1|10406.3|10404.3|412
1662533700000|2022-09-07 06:55:00|10405.9|10403.9|10405.9|10403.9|10406.7|10404.7|10405.1|10403.1|971
1662534000000|2022-09-07 07:00:00|10406.3|10404.3|10407.6|10405.6|10408.6|10406.6|10406.1|10404.1|1332
1662534300000|2022-09-07 07:05:00|10407.8|10405.8|10407.4|10405.4|10407.8|10405.8|10406.9|10404.9|788
1662534600000|2022-09-07 07:10:00|10407.1|10405.1|10407.4|10405.4|10407.8|10405.8|10407.1|10405.1|1184
1662534900000|2022-09-07 07:15:00|10407.6|10405.6|10407.8|10405.8|10407.8|10405.8|10407.1|10405.1|430
1662535200000|2022-09-07 07:20:00|10408|10406|10407.3|10405.3|10408.6|10406.6|10407.1|10405.1|948
1662535500000|2022-09-07 07:25:00|10407.4|10405.4|10406.5|10404.5|10407.4|10405.4|10406.3|10404.3|408
1662535800000|2022-09-07 07:30:00|10406.3|10404.3|10408.6|10406.6|10408.6|10406.6|10406.3|10404.3|1052
1662536100000|2022-09-07 07:35:00|10408.4|10406.4|10408.2|10406.2|10408.6|10406.6|10407.8|10405.8|986
1662536400000|2022-09-07 07:40:00|10408.4|10406.4|10409|10407|10409.2|10407.2|10408.2|10406.2|316
1662536700000|2022-09-07 07:45:00|10408.8|10406.8|10410.6|10408.6|10410.6|10408.6|10408.6|10406.6|870
1662537000000|2022-09-07 07:50:00|10410.2|10408.2|10411|10409|10411.4|10409.4|10410.2|10408.2|733
1662537300000|2022-09-07 07:55:00|10411.2|10409.2|10411.4|10409.4|10411.7|10409.7|10411|10409|981
1662537600000|2022-09-07 08:00:00|10411.5|10409.5|10411.2|10409.2|10412.5|10410.5|10411|10409|1340
1662537900000|2022-09-07 08:05:00|10411|10409|10411.7|10409.7|10412.5|10410.5|10411|10409|590
1662538200000|2022-09-07 08:10:00|10411.9|10409.9|10412.1|10410.1|10412.5|10410.5|10411.5|10409.5|471
1662538500000|2022-09-07 08:15:00|10412.5|10410.5|10412.1|10410.1|10412.5|10410.5|10411.4|10409.4|419
1662538800000|2022-09-07 08:20:00|10411.9|10409.9|10412.1|10410.1|10412.1|10410.1|10411.7|10409.7|277
1662539100000|2022-09-07 08:25:00|10411.7|10409.7|10412.1|10410.1|10412.1|10410.1|10411.4|10409.4|832
1662539400000|2022-09-07 08:30:00|10411.9|10409.9|10412.5|10410.5|10412.9|10410.9|10411.7|10409.7|1555
1662539700000|2022-09-07 08:35:00|10412.9|10410.9|10412.9|10410.9|10413.7|10411.7|10412.9|10410.9|825
1662540000000|2022-09-07 08:40:00|10413.1|10411.1|10413.3|10411.3|10413.3|10411.3|10412.5|10410.5|491
1662540300000|2022-09-07 08:45:00|10413.1|10411.1|10413.5|10411.5|10414.1|10412.1|10412.9|10410.9|818
1662540600000|2022-09-07 08:50:00|10413.3|10411.3|10414.1|10412.1|10414.5|10412.5|10413.3|10411.3|573
1662540900000|2022-09-07 08:55:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|116
1662541200000|2022-09-07 09:00:00|10413.3|10411.3|10412.5|10410.5|10413.3|10411.3|10412.1|10410.1|426
1662541500000|2022-09-07 09:05:00|10412.1|10410.1|10412.5|10410.5|10412.5|10410.5|10411.7|10409.7|475
1662541800000|2022-09-07 09:10:00|10412.7|10410.7|10412.5|10410.5|10412.9|10410.9|10412.5|10410.5|110
1662542100000|2022-09-07 09:15:00|10412.7|10410.7|10412.9|10410.9|10413.3|10411.3|10412.7|10410.7|617
1662542400000|2022-09-07 09:20:00|10413.1|10411.1|10412.5|10410.5|10413.1|10411.1|10412.1|10410.1|300
1662542700000|2022-09-07 09:25:00|10412.9|10410.9|10412.9|10410.9|10413.3|10411.3|10412.9|10410.9|181
1662543000000|2022-09-07 09:30:00|10412.5|10410.5|10411.7|10409.7|10412.9|10410.9|10411.7|10409.7|478
1662543300000|2022-09-07 09:35:00|10412.1|10410.1|10411.7|10409.7|10412.1|10410.1|10411.7|10409.7|176
1662543600000|2022-09-07 09:40:00|10411.9|10409.9|10412.1|10410.1|10412.1|10410.1|10411.7|10409.7|75
1662543900000|2022-09-07 09:45:00|10411.9|10409.9|10412.5|10410.5|10412.5|10410.5|10411.7|10409.7|189
1662544200000|2022-09-07 09:50:00|10412.3|10410.3|10412.5|10410.5|10412.9|10410.9|10412.3|10410.3|492
1662544500000|2022-09-07 09:55:00|10412.3|10410.3|10413.3|10411.3|10413.3|10411.3|10412.1|10410.1|180
1662544800000|2022-09-07 10:00:00|10413.5|10411.5|10412.5|10410.5|10413.7|10411.7|10412.5|10410.5|296
1662545100000|2022-09-07 10:05:00|10412.9|10410.9|10412.9|10410.9|10413.7|10411.7|10412.7|10410.7|330
1662545400000|2022-09-07 10:10:00|10412.7|10410.7|10411.7|10409.7|10412.9|10410.9|10411.7|10409.7|258
1662545700000|2022-09-07 10:15:00|10411.9|10409.9|10411.4|10409.4|10412.1|10410.1|10411.4|10409.4|571
1662546000000|2022-09-07 10:20:00|10411.5|10409.5|10411.5|10409.5|10411.7|10409.7|10411|10409|369
1662546300000|2022-09-07 10:25:00|10411.4|10409.4|10411|10409|10411.4|10409.4|10411|10409|60
1662546600000|2022-09-07 10:30:00|10410.6|10408.6|10410.6|10408.6|10410.6|10408.6|10409.8|10407.8|416
1662546900000|2022-09-07 10:35:00|10410.2|10408.2|10410.6|10408.6|10411.4|10409.4|10410.2|10408.2|393
1662547200000|2022-09-07 10:40:00|10411|10409|10411.4|10409.4|10411.4|10409.4|10410.6|10408.6|38
1662547500000|2022-09-07 10:45:00|10411|10409|10411|10409|10411.4|10409.4|10410.6|10408.6|347
1662547800000|2022-09-07 10:50:00|10410.6|10408.6|10411|10409|10411|10409|10410.6|10408.6|123
1662548100000|2022-09-07 10:55:00|10410.8|10408.8|10410.6|10408.6|10411|10409|10410.6|10408.6|88
1662548400000|2022-09-07 11:00:00|10410.2|10408.2|10410.4|10408.4|10410.6|10408.6|10409.8|10407.8|1581
1662548700000|2022-09-07 11:05:00|10410.6|10408.6|10411.7|10409.7|10412.1|10410.1|10410.6|10408.6|522
1662549000000|2022-09-07 11:10:00|10411.9|10409.9|10412.5|10410.5|10412.5|10410.5|10411.7|10409.7|688
1662549300000|2022-09-07 11:15:00|10412.3|10410.3|10412.5|10410.5|10412.5|10410.5|10411.7|10409.7|569
1662549600000|2022-09-07 11:20:00|10412.1|10410.1|10412.3|10410.3|10412.5|10410.5|10412.1|10410.1|230
1662549900000|2022-09-07 11:25:00|10412.1|10410.1|10412.1|10410.1|10412.5|10410.5|10411.7|10409.7|1120
1662550200000|2022-09-07 11:30:00|10412.5|10410.5|10409|10407|10413.3|10411.3|10409|10407|2616
1662550500000|2022-09-07 11:35:00|10408.6|10406.6|10406.3|10404.3|10409.4|10407.4|10403.9|10401.9|4269
1662550800000|2022-09-07 11:40:00|10406.5|10404.5|10409.4|10407.4|10409.4|10407.4|10405.5|10403.5|2638
1662551100000|2022-09-07 11:45:00|10409|10407|10406.3|10404.3|10409|10407|10405.5|10403.5|1435
1662551400000|2022-09-07 11:50:00|10406.1|10404.1|10408.6|10406.6|10408.6|10406.6|10406.1|10404.1|1982
1662551700000|2022-09-07 11:55:00|10408.4|10406.4|10408.6|10406.6|10409.4|10407.4|10408.2|10406.2|1232
1662552000000|2022-09-07 12:00:00|10408.8|10406.8|10407.3|10405.3|10409|10407|10406.7|10404.7|1538
1662552300000|2022-09-07 12:05:00|10407.4|10405.4|10408.6|10406.6|10408.6|10406.6|10407.1|10405.1|2450
1662552600000|2022-09-07 12:10:00|10408.2|10406.2|10409|10407|10409.4|10407.4|10407.8|10405.8|6343
1662552900000|2022-09-07 12:15:00|10408.6|10406.6|10409.8|10407.8|10410.4|10408.4|10407.8|10405.8|1957
1662553200000|2022-09-07 12:20:00|10410.2|10408.2|10410.6|10408.6|10411.7|10409.7|10409.8|10407.8|2562
1662553500000|2022-09-07 12:25:00|10410.4|10408.4|10409.4|10407.4|10411|10409|10409|10407|1985
1662553800000|2022-09-07 12:30:00|10410.2|10408.2|10408.6|10406.6|10410.8|10408.8|10408.2|10406.2|1720
1662554100000|2022-09-07 12:35:00|10409|10407|10409|10407|10409.4|10407.4|10408.2|10406.2|1817
1662554400000|2022-09-07 12:40:00|10408.6|10406.6|10407.8|10405.8|10408.6|10406.6|10407.8|10405.8|1252
1662554700000|2022-09-07 12:45:00|10408|10406|10407.1|10405.1|10408.2|10406.2|10406.7|10404.7|1921
1662555000000|2022-09-07 12:50:00|10406.7|10404.7|10407.1|10405.1|10407.4|10405.4|10405.5|10403.5|1369
1662555300000|2022-09-07 12:55:00|10406.7|10404.7|10408.6|10406.6|10408.6|10406.6|10406.7|10404.7|1388
1662555600000|2022-09-07 13:00:00|10408.4|10406.4|10408.2|10406.2|10408.6|10406.6|10407.1|10405.1|811
1662555900000|2022-09-07 13:05:00|10408.6|10406.6|10408.2|10406.2|10408.6|10406.6|10407.8|10405.8|1087
1662556200000|2022-09-07 13:10:00|10408.6|10406.6|10409|10407|10409|10407|10407.8|10405.8|2198
1662556500000|2022-09-07 13:15:00|10409.4|10407.4|10408.6|10406.6|10409.8|10407.8|10408.6|10406.6|1051
1662556800000|2022-09-07 13:20:00|10409|10407|10409|10407|10409.4|10407.4|10408.6|10406.6|1238
1662557100000|2022-09-07 13:25:00|10409.4|10407.4|10410.2|10408.2|10410.2|10408.2|10409|10407|1786
1662557400000|2022-09-07 13:30:00|10409.8|10407.8|10410.6|10408.6|10411.7|10409.7|10409.8|10407.8|3261
1662557700000|2022-09-07 13:35:00|10411|10409|10411|10409|10411.9|10409.9|10410.6|10408.6|2050
1662558000000|2022-09-07 13:40:00|10410.6|10408.6|10409.8|10407.8|10410.6|10408.6|10409.4|10407.4|2104
1662558300000|2022-09-07 13:45:00|10409.4|10407.4|10410.6|10408.6|10410.6|10408.6|10409.4|10407.4|728
1662558600000|2022-09-07 13:50:00|10411|10409|10409.8|10407.8|10411.7|10409.7|10409.8|10407.8|2286
1662558900000|2022-09-07 13:55:00|10409.4|10407.4|10409.8|10407.8|10410.6|10408.6|10409.4|10407.4|1138
1662559200000|2022-09-07 14:00:00|10409.4|10407.4|10410.6|10408.6|10411|10409|10408.6|10406.6|2174
1662559500000|2022-09-07 14:05:00|10411|10409|10410.6|10408.6|10411.4|10409.4|10409.8|10407.8|2477
1662559800000|2022-09-07 14:10:00|10411|10409|10409.8|10407.8|10411|10409|10409.8|10407.8|2263
1662560100000|2022-09-07 14:15:00|10409.4|10407.4|10409|10407|10409.8|10407.8|10408.2|10406.2|1779
1662560400000|2022-09-07 14:20:00|10408.6|10406.6|10409.4|10407.4|10409.4|10407.4|10408.2|10406.2|2167
1662560700000|2022-09-07 14:25:00|10409.8|10407.8|10410.2|10408.2|10410.6|10408.6|10409.8|10407.8|833
1662561000000|2022-09-07 14:30:00|10410.6|10408.6|10411.4|10409.4|10411.7|10409.7|10410.6|10408.6|1334
1662561300000|2022-09-07 14:35:00|10411.7|10409.7|10412.1|10410.1|10412.5|10410.5|10411.7|10409.7|1606
1662561600000|2022-09-07 14:40:00|10411.9|10409.9|10411.7|10409.7|10412.1|10410.1|10411.4|10409.4|655
1662561900000|2022-09-07 14:45:00|10411.4|10409.4|10411.7|10409.7|10412.1|10410.1|10411.4|10409.4|1072
1662562200000|2022-09-07 14:50:00|10411.5|10409.5|10410.6|10408.6|10411.7|10409.7|10410.6|10408.6|1230
1662562500000|2022-09-07 14:55:00|10411|10409|10410.6|10408.6|10411.4|10409.4|10410.6|10408.6|1621
1662562800000|2022-09-07 15:00:00|10411|10409|10410.2|10408.2|10411|10409|10409.8|10407.8|1224
1662563100000|2022-09-07 15:05:00|10409.8|10407.8|10410.2|10408.2|10410.6|10408.6|10409.8|10407.8|721
1662563400000|2022-09-07 15:10:00|10410.4|10408.4|10412.1|10410.1|10412.9|10410.9|10410.4|10408.4|2279
1662563700000|2022-09-07 15:15:00|10412.5|10410.5|10410.6|10408.6|10412.5|10410.5|10410.6|10408.6|1390
1662564000000|2022-09-07 15:20:00|10411|10409|10411|10409|10411|10409|10410.6|10408.6|1241
1662564300000|2022-09-07 15:25:00|10410.6|10408.6|10411.7|10409.7|10411.7|10409.7|10410.6|10408.6|609
1662564600000|2022-09-07 15:30:00|10411.9|10409.9|10412.1|10410.1|10412.1|10410.1|10411.7|10409.7|1154
1662564900000|2022-09-07 15:35:00|10411.7|10409.7|10411.7|10409.7|10412.1|10410.1|10411.4|10409.4|572
1662565200000|2022-09-07 15:40:00|10411.4|10409.4|10411.4|10409.4|10411.4|10409.4|10411|10409|724
1662565500000|2022-09-07 15:45:00|10411|10409|10411.4|10409.4|10411.7|10409.7|10411|10409|1486
1662565800000|2022-09-07 15:50:00|10411.7|10409.7|10412.1|10410.1|10412.9|10410.9|10411.7|10409.7|1583
1662566100000|2022-09-07 15:55:00|10412.5|10410.5|10412.5|10410.5|10412.9|10410.9|10412.3|10410.3|1077
1662566400000|2022-09-07 16:00:00|10412.1|10410.1|10412.1|10410.1|10412.5|10410.5|10412.1|10410.1|298
1662566700000|2022-09-07 16:05:00|10412.5|10410.5|10411.4|10409.4|10412.5|10410.5|10411.4|10409.4|780
1662567000000|2022-09-07 16:10:00|10411.5|10409.5|10411.7|10409.7|10412.1|10410.1|10411.5|10409.5|625
1662567300000|2022-09-07 16:15:00|10411.4|10409.4|10412.1|10410.1|10412.1|10410.1|10411.4|10409.4|677
1662567600000|2022-09-07 16:20:00|10412.5|10410.5|10411.7|10409.7|10412.5|10410.5|10411.7|10409.7|531
1662567900000|2022-09-07 16:25:00|10411.4|10409.4|10411.7|10409.7|10411.7|10409.7|10411.4|10409.4|429
1662568200000|2022-09-07 16:30:00|10412.1|10410.1|10411.4|10409.4|10412.1|10410.1|10411.4|10409.4|583
1662568500000|2022-09-07 16:35:00|10411.7|10409.7|10411|10409|10411.7|10409.7|10411|10409|338
1662568800000|2022-09-07 16:40:00|10411.2|10409.2|10412.5|10410.5|10412.5|10410.5|10410|10408|6091
1662569100000|2022-09-07 16:45:00|10412.1|10410.1|10412.1|10410.1|10412.5|10410.5|10412.1|10410.1|347
1662569400000|2022-09-07 16:50:00|10412.5|10410.5|10411.7|10409.7|10412.5|10410.5|10411.4|10409.4|1292
1662569700000|2022-09-07 16:55:00|10411.9|10409.9|10412.1|10410.1|10412.5|10410.5|10411.7|10409.7|1213
1662570000000|2022-09-07 17:00:00|10412.5|10410.5|10412.1|10410.1|10412.5|10410.5|10411.7|10409.7|989
1662570300000|2022-09-07 17:05:00|10412.5|10410.5|10412.9|10410.9|10413.3|10411.3|10412.5|10410.5|785
1662570600000|2022-09-07 17:10:00|||||||||539
1662570900000|2022-09-07 17:15:00|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|10412.5|10410.5|280
1662571200000|2022-09-07 17:20:00|10412.9|10410.9|10413.3|10411.3|10413.3|10411.3|10412.9|10410.9|397
1662571500000|2022-09-07 17:25:00|10412.9|10410.9|10413.3|10411.3|10413.7|10411.7|10412.9|10410.9|1295
1662571800000|2022-09-07 17:30:00|10413.7|10411.7|10413.7|10411.7|10413.7|10411.7|10412.9|10410.9|2479
1662572100000|2022-09-07 17:35:00|10413.5|10411.5|10413.3|10411.3|10413.7|10411.7|10413.1|10411.1|1407
1662572400000|2022-09-07 17:40:00|10413.7|10411.7|10414.1|10412.1|10414.1|10412.1|10413.3|10411.3|5212
1662572700000|2022-09-07 17:45:00|10414.5|10412.5|10415.6|10413.6|10416|10414|10414.5|10412.5|5182
1662573000000|2022-09-07 17:50:00|10415.5|10413.5|10415.6|10413.6|10415.6|10413.6|10414.7|10412.7|21601
1662573300000|2022-09-07 17:55:00|10415.3|10413.3|10416|10414|10416|10414|10415.3|10413.3|1775
1662573600000|2022-09-07 18:00:00|10415.6|10413.6|10416|10414|10416.8|10414.8|10415.3|10413.3|3667
1662573900000|2022-09-07 18:05:00|10415.6|10413.6|10416.4|10414.4|10416.4|10414.4|10415.3|10413.3|1964
1662574200000|2022-09-07 18:10:00|10416.2|10414.2|10416|10414|10416.4|10414.4|10416|10414|249
1662574500000|2022-09-07 18:15:00|10416.4|10414.4|10416.4|10414.4|10416.4|10414.4|10416|10414|677
1662574800000|2022-09-07 18:20:00|10416|10414|10416|10414|10416|10414|10415.6|10413.6|844
1662575100000|2022-09-07 18:25:00|10416.2|10414.2|10416|10414|10416.4|10414.4|10416|10414|497
1662575400000|2022-09-07 18:30:00|10416.2|10414.2|10415.3|10413.3|10416.4|10414.4|10415.3|10413.3|1146
1662575700000|2022-09-07 18:35:00|10415.6|10413.6|10415.3|10413.3|10415.6|10413.6|10414.9|10412.9|725
1662576000000|2022-09-07 18:40:00|10415.5|10413.5|10415.6|10413.6|10415.6|10413.6|10415.3|10413.3|1046
1662576300000|2022-09-07 18:45:00|10415.3|10413.3|10416|10414|10416|10414|10415.3|10413.3|722
1662576600000|2022-09-07 18:50:00|10415.8|10413.8|10415.6|10413.6|10415.8|10413.8|10415.3|10413.3|189
1662576900000|2022-09-07 18:55:00|10416|10414|10416|10414|10416.4|10414.4|10415.6|10413.6|1515
1662577200000|2022-09-07 19:00:00|10415.6|10413.6|10416.4|10414.4|10416.4|10414.4|10415.3|10413.3|1492
1662577500000|2022-09-07 19:05:00|10416.2|10414.2|10416|10414|10416.4|10414.4|10416|10414|213
1662577800000|2022-09-07 19:10:00|||||||||449
1662578100000|2022-09-07 19:15:00|10416.4|10414.4|10416|10414|10416.4|10414.4|10416|10414|363
1662578400000|2022-09-07 19:20:00|10416.2|10414.2|10416.8|10414.8|10416.8|10414.8|10416|10414|829
1662578700000|2022-09-07 19:25:00|||||||||1050
1662579000000|2022-09-07 19:30:00|10417.2|10415.2|10418|10416|10418|10416|10417.2|10415.2|1267
1662579300000|2022-09-07 19:35:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|1365
1662579600000|2022-09-07 19:40:00|10417.2|10415.2|10418|10416|10418|10416|10417.2|10415.2|939
1662579900000|2022-09-07 19:45:00|10417.6|10415.6|10418|10416|10418|10416|10417.6|10415.6|630
1662580200000|2022-09-07 19:50:00|10417.6|10415.6|10418.4|10416.4|10418.8|10416.8|10417.6|10415.6|915
1662580500000|2022-09-07 19:55:00|10418.2|10416.2|10418|10416|10418.8|10416.8|10418|10416|2080
1662580800000|2022-09-07 20:00:00|10418.4|10416.4|10417.6|10415.6|10418.4|10416.4|10417.6|10415.6|982
1662581100000|2022-09-07 20:05:00|10417.4|10415.4|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|108
1662581400000|2022-09-07 20:10:00|10417.2|10415.2|10417.2|10415.2|10417.6|10415.6|10416.8|10414.8|803
1662581700000|2022-09-07 20:15:00|10417|10415|10416.8|10414.8|10417.2|10415.2|10416.4|10414.4|1312
1662582000000|2022-09-07 20:20:00|10416.6|10414.6|10416.4|10414.4|10416.8|10414.8|10416.4|10414.4|797
1662582300000|2022-09-07 20:25:00|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|173
1662582600000|2022-09-07 20:30:00|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|10417|10415|325
1662582900000|2022-09-07 20:35:00|10417.6|10415.6|10418.4|10416.4|10418.4|10416.4|10417.2|10415.2|1787
1662583200000|2022-09-07 20:40:00|10418|10416|10417.6|10415.6|10418.4|10416.4|10417.6|10415.6|695
1662583500000|2022-09-07 20:45:00|10417.8|10415.8|10418.4|10416.4|10418.4|10416.4|10417.6|10415.6|1175
1662583800000|2022-09-07 20:50:00|10418.2|10416.2|10418.4|10416.4|10418.4|10416.4|10418.2|10416.2|1140
1662584100000|2022-09-07 20:55:00|||||||||432
1662588000000|2022-09-07 22:00:00|10417.6|10415.6|10418.4|10416.4|10418.4|10416.4|10417.2|10415.2|409
1662588300000|2022-09-07 22:05:00|||||||||11
1662588600000|2022-09-07 22:10:00|||||||||76
1662588900000|2022-09-07 22:15:00|10418.8|10416.8|10418.8|10416.8|10418.8|10416.8|10418.4|10416.4|88
1662589200000|2022-09-07 22:20:00|10418.6|10416.6|10418.4|10416.4|10418.6|10416.6|10418.4|10416.4|36
1662589500000|2022-09-07 22:25:00|||||||||12
1662589800000|2022-09-07 22:30:00|||||||||10
1662590100000|2022-09-07 22:35:00|||||||||3
1662590400000|2022-09-07 22:40:00|||||||||1
1662590700000|2022-09-07 22:45:00|10418|10416|10418|10416|10418|10416|10418|10416|29
1662591000000|2022-09-07 22:50:00|10418.2|10416.2|10418.2|10416.2|10418.2|10416.2|10418.2|10416.2|36
1662591300000|2022-09-07 22:55:00|10418|10416|10418|10416|10418.2|10416.2|10418|10416|34
1662591900000|2022-09-07 23:05:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|38
1662592200000|2022-09-07 23:10:00|10417.8|10415.8|10418|10416|10418|10416|10417.8|10415.8|83
1662592500000|2022-09-07 23:15:00|||||||||5
1662592800000|2022-09-07 23:20:00|10417.8|10415.8|10417.6|10415.6|10417.8|10415.8|10417.6|10415.6|24
1662593100000|2022-09-07 23:25:00|10417.4|10415.4|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|110
1662593400000|2022-09-07 23:30:00|10417.4|10415.4|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|29
1662593700000|2022-09-07 23:35:00|10417.4|10415.4|10417.6|10415.6|10417.6|10415.6|10417.4|10415.4|56
1662594000000|2022-09-07 23:40:00|||||||||1
1662594300000|2022-09-07 23:45:00|10418|10416|10418|10416|10418|10416|10417.6|10415.6|37
1662594600000|2022-09-07 23:50:00|10417.8|10415.8|10417.8|10415.8|10417.8|10415.8|10417.6|10415.6|4
1662594900000|2022-09-07 23:55:00|10418|10416|10417.8|10415.8|10418|10416|10417.6|10415.6|33
1662595200000|2022-09-08 00:00:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|70
1662595500000|2022-09-08 00:05:00|||||||||104
1662595800000|2022-09-08 00:10:00|10418|10416|10418|10416|10418.2|10416.2|10418|10416|62
1662596100000|2022-09-08 00:15:00|10417.8|10415.8|10417.6|10415.6|10418|10416|10417.6|10415.6|161
1662596400000|2022-09-08 00:20:00|10417.8|10415.8|10417.6|10415.6|10417.8|10415.8|10417.6|10415.6|166
1662596700000|2022-09-08 00:25:00|10417.8|10415.8|10417.6|10415.6|10418|10416|10417.6|10415.6|8
1662597000000|2022-09-08 00:30:00|10417.8|10415.8|10417.4|10415.4|10418|10416|10417.2|10415.2|400
1662597300000|2022-09-08 00:35:00|10417.6|10415.6|10418|10416|10418|10416|10417.4|10415.4|19
1662597600000|2022-09-08 00:40:00|10417.8|10415.8|10417.6|10415.6|10418|10416|10417.6|10415.6|165
1662597900000|2022-09-08 00:45:00|10417.2|10415.2|10416.8|10414.8|10417.2|10415.2|10416.8|10414.8|478
1662598200000|2022-09-08 00:50:00|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|10416.8|10414.8|372
1662598500000|2022-09-08 00:55:00|10416.8|10414.8|10416.4|10414.4|10417.2|10415.2|10416.4|10414.4|183
1662598800000|2022-09-08 01:00:00|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|317
1662599100000|2022-09-08 01:05:00|10417.2|10415.2|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|452
1662599400000|2022-09-08 01:10:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10417|10415|290
1662599700000|2022-09-08 01:15:00|10417.6|10415.6|10417.6|10415.6|10418|10416|10417.2|10415.2|704
1662600000000|2022-09-08 01:20:00|10417.8|10415.8|10418|10416|10418|10416|10417.6|10415.6|423
1662600300000|2022-09-08 01:25:00|10418.4|10416.4|10418|10416|10418.4|10416.4|10418|10416|235
1662600600000|2022-09-08 01:30:00|10418.4|10416.4|10418|10416|10418.4|10416.4|10418|10416|243
1662600900000|2022-09-08 01:35:00|10418.2|10416.2|10418|10416|10418.2|10416.2|10417.8|10415.8|610
1662601200000|2022-09-08 01:40:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|205
1662601500000|2022-09-08 01:45:00|10418|10416|10417.6|10415.6|10418|10416|10417.6|10415.6|190
1662601800000|2022-09-08 01:50:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|298
1662602100000|2022-09-08 01:55:00|10418|10416|10418|10416|10418|10416|10418|10416|295
1662602400000|2022-09-08 02:00:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418|10416|284
1662602700000|2022-09-08 02:05:00|10418.2|10416.2|10418.4|10416.4|10418.4|10416.4|10418|10416|126
1662603000000|2022-09-08 02:10:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|217
1662603300000|2022-09-08 02:15:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|132
1662603600000|2022-09-08 02:20:00|10418|10416|10418.4|10416.4|10418.8|10416.8|10418|10416|293
1662603900000|2022-09-08 02:25:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|364
1662604200000|2022-09-08 02:30:00|||||||||98
1662604500000|2022-09-08 02:35:00|10418.2|10416.2|10418|10416|10418.4|10416.4|10417.6|10415.6|514
1662604800000|2022-09-08 02:40:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|83
1662605100000|2022-09-08 02:45:00|10418|10416|10418|10416|10418|10416|10418|10416|155
1662605400000|2022-09-08 02:50:00|10417.6|10415.6|10417.6|10415.6|10418|10416|10417.6|10415.6|434
1662605700000|2022-09-08 02:55:00|10417.2|10415.2|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|212
1662606000000|2022-09-08 03:00:00|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|10417|10415|183
1662606300000|2022-09-08 03:05:00|10417.4|10415.4|10419.9|10417.9|10419.9|10417.9|10417.2|10415.2|786
1662606600000|2022-09-08 03:10:00|10420.3|10418.3|10420.3|10418.3|10421.5|10419.5|10419.9|10417.9|1136
1662606900000|2022-09-08 03:15:00|10420.5|10418.5|10419.6|10417.6|10420.5|10418.5|10419.6|10417.6|239
1662607200000|2022-09-08 03:20:00|10419.9|10417.9|10419.6|10417.6|10420.1|10418.1|10419.6|10417.6|181
1662607500000|2022-09-08 03:25:00|10419.4|10417.4|10420.3|10418.3|10420.3|10418.3|10419.4|10417.4|599
1662607800000|2022-09-08 03:30:00|10420.1|10418.1|10420.3|10418.3|10420.5|10418.5|10419.9|10417.9|95
1662608100000|2022-09-08 03:35:00|10420.5|10418.5|10420.3|10418.3|10420.7|10418.7|10419.9|10417.9|343
1662608400000|2022-09-08 03:40:00|||||||||52
1662608700000|2022-09-08 03:45:00|10420.5|10418.5|10420.5|10418.5|10420.7|10418.7|10420.3|10418.3|117
1662609000000|2022-09-08 03:50:00|10420.7|10418.7|10420.5|10418.5|10420.7|10418.7|10420.3|10418.3|190
1662609300000|2022-09-08 03:55:00|10420.7|10418.7|10419.9|10417.9|10420.7|10418.7|10419.9|10417.9|42
1662609600000|2022-09-08 04:00:00|10420.1|10418.1|10421.1|10419.1|10421.1|10419.1|10420.1|10418.1|296
1662609900000|2022-09-08 04:05:00|10420.9|10418.9|10420.3|10418.3|10420.9|10418.9|10420.3|10418.3|116
1662610200000|2022-09-08 04:10:00|10420.1|10418.1|10419.9|10417.9|10420.3|10418.3|10419.6|10417.6|94
1662610500000|2022-09-08 04:15:00|10419.8|10417.8|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|234
1662610800000|2022-09-08 04:20:00|10419.6|10417.6|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|52
1662611100000|2022-09-08 04:25:00|10419.8|10417.8|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|50
1662611400000|2022-09-08 04:30:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|191
1662611700000|2022-09-08 04:35:00|10420.3|10418.3|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|205
1662612000000|2022-09-08 04:40:00|10420.1|10418.1|10420.7|10418.7|10420.7|10418.7|10419.9|10417.9|75
1662612300000|2022-09-08 04:45:00|10420.5|10418.5|10421.1|10419.1|10421.1|10419.1|10420.3|10418.3|330
1662612600000|2022-09-08 04:50:00|10420.7|10418.7|10421.5|10419.5|10421.9|10419.9|10420.7|10418.7|388
1662612900000|2022-09-08 04:55:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|209
1662613200000|2022-09-08 05:00:00|10421.1|10419.1|10421.1|10419.1|10421.1|10419.1|10420.5|10418.5|299
1662613500000|2022-09-08 05:05:00|10420.9|10418.9|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|57
1662613800000|2022-09-08 05:10:00|10421.5|10419.5|10421.3|10419.3|10421.5|10419.5|10421.1|10419.1|76
1662614100000|2022-09-08 05:15:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|107
1662614400000|2022-09-08 05:20:00|10420.9|10418.9|10421.1|10419.1|10421.5|10419.5|10420.9|10418.9|132
1662614700000|2022-09-08 05:25:00|10420.9|10418.9|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|193
1662615000000|2022-09-08 05:30:00|10420.9|10418.9|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|118
1662615300000|2022-09-08 05:35:00|10420.9|10418.9|10421.1|10419.1|10421.1|10419.1|10420.7|10418.7|77
1662615600000|2022-09-08 05:40:00|10421.3|10419.3|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|86
1662615900000|2022-09-08 05:45:00|10421.1|10419.1|10421.3|10419.3|10421.5|10419.5|10421.1|10419.1|198
1662616200000|2022-09-08 05:50:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|77
1662616500000|2022-09-08 05:55:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|14
1662616800000|2022-09-08 06:00:00|10421.1|10419.1|10421.9|10419.9|10421.9|10419.9|10420.7|10418.7|728
1662617100000|2022-09-08 06:05:00|10422.1|10420.1|10421.9|10419.9|10422.5|10420.5|10421.5|10419.5|726
1662617400000|2022-09-08 06:10:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10422.1|10420.1|360
1662617700000|2022-09-08 06:15:00|10423.1|10421.1|10422.3|10420.3|10423.1|10421.1|10422.3|10420.3|650
1662618000000|2022-09-08 06:20:00|10422.7|10420.7|10421.9|10419.9|10422.7|10420.7|10421.9|10419.9|281
1662618300000|2022-09-08 06:25:00|10422.1|10420.1|10422.3|10420.3|10423.1|10421.1|10421.9|10419.9|453
1662618600000|2022-09-08 06:30:00|10422.5|10420.5|10422.3|10420.3|10422.7|10420.7|10421.9|10419.9|633
1662618900000|2022-09-08 06:35:00|10422.5|10420.5|10421.9|10419.9|10422.5|10420.5|10421.5|10419.5|486
1662619200000|2022-09-08 06:40:00|10422.3|10420.3|10421.1|10419.1|10422.3|10420.3|10421.1|10419.1|238
1662619500000|2022-09-08 06:45:00|10421.3|10419.3|10421.1|10419.1|10421.5|10419.5|10420.7|10418.7|274
1662619800000|2022-09-08 06:50:00|10420.9|10418.9|10420.3|10418.3|10421.1|10419.1|10420.3|10418.3|304
1662620100000|2022-09-08 06:55:00|10420.5|10418.5|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|342
1662620400000|2022-09-08 07:00:00|10420.5|10418.5|10419.9|10417.9|10421.1|10419.1|10419.6|10417.6|429
1662620700000|2022-09-08 07:05:00|10419.8|10417.8|10420.1|10418.1|10420.3|10418.3|10419.6|10417.6|227
1662621000000|2022-09-08 07:10:00|10420.3|10418.3|10418.8|10416.8|10420.3|10418.3|10418.8|10416.8|370
1662621300000|2022-09-08 07:15:00|10418.6|10416.6|10418.4|10416.4|10419.2|10417.2|10418.4|10416.4|735
1662621600000|2022-09-08 07:20:00|10418.2|10416.2|10418.4|10416.4|10418.8|10416.8|10418|10416|396
1662621900000|2022-09-08 07:25:00|10418.6|10416.6|10418|10416|10418.8|10416.8|10417.6|10415.6|409
1662622200000|2022-09-08 07:30:00|10417.6|10415.6|10417.6|10415.6|10418|10416|10417.2|10415.2|428
1662622500000|2022-09-08 07:35:00|10417.2|10415.2|10418.4|10416.4|10418.4|10416.4|10416.8|10414.8|773
1662622800000|2022-09-08 07:40:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|152
1662623100000|2022-09-08 07:45:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10417.6|10415.6|263
1662623400000|2022-09-08 07:50:00|10418.2|10416.2|10417.6|10415.6|10418.4|10416.4|10417.6|10415.6|160
1662623700000|2022-09-08 07:55:00|10417.8|10415.8|10416.8|10414.8|10418|10416|10416.8|10414.8|533
1662624000000|2022-09-08 08:00:00|10416.6|10414.6|10416.4|10414.4|10416.8|10414.8|10416.4|10414.4|212
1662624300000|2022-09-08 08:05:00|10416.8|10414.8|10416.4|10414.4|10417.2|10415.2|10416.4|10414.4|524
1662624600000|2022-09-08 08:10:00|10416.8|10414.8|10417.2|10415.2|10417.6|10415.6|10416.8|10414.8|752
1662624900000|2022-09-08 08:15:00|10417.4|10415.4|10418|10416|10418|10416|10416.8|10414.8|162
1662625200000|2022-09-08 08:20:00|10417.6|10415.6|10418|10416|10418.2|10416.2|10417.6|10415.6|451
1662625500000|2022-09-08 08:25:00|10417.6|10415.6|10417.6|10415.6|10418.4|10416.4|10417.6|10415.6|497
1662625800000|2022-09-08 08:30:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|496
1662626100000|2022-09-08 08:35:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10417.6|10415.6|363
1662626400000|2022-09-08 08:40:00|10418|10416|10418.8|10416.8|10418.8|10416.8|10418|10416|202
1662626700000|2022-09-08 08:45:00|10419.2|10417.2|10417.2|10415.2|10419.2|10417.2|10417.2|10415.2|461
1662627000000|2022-09-08 08:50:00|10417.4|10415.4|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|194
1662627300000|2022-09-08 08:55:00|10417.4|10415.4|10417.2|10415.2|10417.4|10415.4|10417.2|10415.2|28
1662627600000|2022-09-08 09:00:00|10417.6|10415.6|10416.8|10414.8|10417.6|10415.6|10416.8|10414.8|111
1662627900000|2022-09-08 09:05:00|10416.6|10414.6|10417.2|10415.2|10417.2|10415.2|10416.4|10414.4|91
1662628200000|2022-09-08 09:10:00|10417|10415|10416.8|10414.8|10417.2|10415.2|10416.4|10414.4|399
1662628500000|2022-09-08 09:15:00|10416.6|10414.6|10416.4|10414.4|10416.8|10414.8|10416.4|10414.4|144
1662628800000|2022-09-08 09:20:00|10416|10414|10416.4|10414.4|10416.4|10414.4|10416|10414|1204
1662629100000|2022-09-08 09:25:00|10416.8|10414.8|10416.8|10414.8|10417.2|10415.2|10416.4|10414.4|808
1662629400000|2022-09-08 09:30:00|10416.4|10414.4|10416.4|10414.4|10416.8|10414.8|10416.4|10414.4|263
1662629700000|2022-09-08 09:35:00|10416.8|10414.8|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|210
1662630000000|2022-09-08 09:40:00|10417.2|10415.2|10416.8|10414.8|10417.2|10415.2|10416.4|10414.4|213
1662630300000|2022-09-08 09:45:00|10417.2|10415.2|10417.2|10415.2|10417.2|10415.2|10416.8|10414.8|292
1662630600000|2022-09-08 09:50:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|498
1662630900000|2022-09-08 09:55:00|10418|10416|10418.4|10416.4|10418.8|10416.8|10418|10416|217
1662631200000|2022-09-08 10:00:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|162
1662631500000|2022-09-08 10:05:00|10418.6|10416.6|10418|10416|10418.6|10416.6|10418|10416|229
1662631800000|2022-09-08 10:10:00|10418.4|10416.4|10417.6|10415.6|10418.8|10416.8|10417.6|10415.6|179
1662632100000|2022-09-08 10:15:00|10418|10416|10417.6|10415.6|10418|10416|10417.6|10415.6|89
1662632400000|2022-09-08 10:20:00|10418|10416|10417.6|10415.6|10418|10416|10417.6|10415.6|352
1662632700000|2022-09-08 10:25:00|10417.8|10415.8|10418.4|10416.4|10418.4|10416.4|10417.6|10415.6|139
1662633000000|2022-09-08 10:30:00|10418|10416|10418.8|10416.8|10419.2|10417.2|10418|10416|870
1662633300000|2022-09-08 10:35:00|10419|10417|10419|10417|10419.2|10417.2|10418.8|10416.8|186
1662633600000|2022-09-08 10:40:00|10419.2|10417.2|10418|10416|10419.2|10417.2|10417.2|10415.2|1182
1662633900000|2022-09-08 10:45:00|10417.8|10415.8|10417.6|10415.6|10418|10416|10417.2|10415.2|246
1662634200000|2022-09-08 10:50:00|10417.4|10415.4|10417.4|10415.4|10417.6|10415.6|10417.2|10415.2|280
1662634500000|2022-09-08 10:55:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10417.2|10415.2|189
1662634800000|2022-09-08 11:00:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.4|10415.4|69
1662635100000|2022-09-08 11:05:00|10417.2|10415.2|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|221
1662635400000|2022-09-08 11:10:00|10418|10416|10418|10416|10418|10416|10417.6|10415.6|452
1662635700000|2022-09-08 11:15:00|10417.6|10415.6|10418|10416|10418.4|10416.4|10417.6|10415.6|387
1662636000000|2022-09-08 11:20:00|10418.2|10416.2|10418|10416|10418.4|10416.4|10418|10416|194
1662636300000|2022-09-08 11:25:00|10417.8|10415.8|10419.9|10417.9|10419.9|10417.9|10417.6|10415.6|1536
1662636600000|2022-09-08 11:30:00|10419.8|10417.8|10420.7|10418.7|10420.7|10418.7|10419.2|10417.2|988
1662636900000|2022-09-08 11:35:00|10420.5|10418.5|10422.3|10420.3|10423.5|10421.5|10420.3|10418.3|2128
1662637200000|2022-09-08 11:40:00|10422.7|10420.7|10421.9|10419.9|10422.7|10420.7|10421.1|10419.1|872
1662637500000|2022-09-08 11:45:00|10421.7|10419.7|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|328
1662637800000|2022-09-08 11:50:00|10422.1|10420.1|10421.9|10419.9|10422.3|10420.3|10421.3|10419.3|666
1662638100000|2022-09-08 11:55:00|10422.3|10420.3|10421.5|10419.5|10422.7|10420.7|10421.1|10419.1|1113
1662638400000|2022-09-08 12:00:00|10421.3|10419.3|10420.7|10418.7|10421.5|10419.5|10420.3|10418.3|1285
1662638700000|2022-09-08 12:05:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.3|10418.3|882
1662639000000|2022-09-08 12:10:00|10420.3|10418.3|10421.5|10419.5|10421.9|10419.9|10420.3|10418.3|1249
1662639300000|2022-09-08 12:15:00|10418.2|10416.2|10419.2|10417.2|10425|10423|10417|10415|4489
1662639600000|2022-09-08 12:20:00|10419|10417|10420.7|10418.7|10420.7|10418.7|10418|10416|3220
1662639900000|2022-09-08 12:25:00|10420.3|10418.3|10417.6|10415.6|10420.7|10418.7|10416.8|10414.8|2963
1662640200000|2022-09-08 12:30:00|10417.2|10415.2|10415.6|10413.6|10417.6|10415.6|10414.9|10412.9|4663
1662640500000|2022-09-08 12:35:00|10416|10414|10415.6|10413.6|10417.4|10415.4|10415.3|10413.3|3189
1662640800000|2022-09-08 12:40:00|10415.8|10413.8|10414.5|10412.5|10416|10414|10412.5|10410.5|4155
1662641100000|2022-09-08 12:45:00|10414.1|10412.1|10417|10415|10417.2|10415.2|10413.5|10411.5|2682
1662641400000|2022-09-08 12:50:00|10417.2|10415.2|10414.5|10412.5|10418.2|10416.2|10413.7|10411.7|3893
1662641700000|2022-09-08 12:55:00|10414.1|10412.1|10411.7|10409.7|10414.5|10412.5|10411|10409|10436
1662642000000|2022-09-08 13:00:00|10411.9|10409.9|10410.2|10408.2|10412.9|10410.9|10410.2|10408.2|7054
1662642300000|2022-09-08 13:05:00|10410.6|10408.6|10409.4|10407.4|10411.7|10409.7|10408.2|10406.2|4525
1662642600000|2022-09-08 13:10:00|10409|10407|10406.3|10404.3|10409.4|10407.4|10405.9|10403.9|3728
1662642900000|2022-09-08 13:15:00|10405.9|10403.9|10407.8|10405.8|10408.2|10406.2|10405.1|10403.1|4075
1662643200000|2022-09-08 13:20:00|10407.4|10405.4|10407.4|10405.4|10407.8|10405.8|10405.1|10403.1|2078
1662643500000|2022-09-08 13:25:00|10407.8|10405.8|10409|10407|10409.4|10407.4|10407.4|10405.4|3027
1662643800000|2022-09-08 13:30:00|10408.8|10406.8|10409|10407|10409.4|10407.4|10407.4|10405.4|2306
1662644100000|2022-09-08 13:35:00|10408.6|10406.6|10409.8|10407.8|10410.6|10408.6|10408.6|10406.6|4974
1662644400000|2022-09-08 13:40:00|10410.2|10408.2|10411.4|10409.4|10412.1|10410.1|10408.2|10406.2|8872
1662644700000|2022-09-08 13:45:00|10411|10409|10411.7|10409.7|10411.7|10409.7|10409|10407|5101
1662645000000|2022-09-08 13:50:00|10411.5|10409.5|10408.2|10406.2|10411.5|10409.5|10408.2|10406.2|3938
1662645300000|2022-09-08 13:55:00|10408.6|10406.6|10407.4|10405.4|10409|10407|10407.1|10405.1|4266
1662645600000|2022-09-08 14:00:00|10407.3|10405.3|10406.3|10404.3|10408.2|10406.2|10405.5|10403.5|3164
1662645900000|2022-09-08 14:05:00|10406.1|10404.1|10407.1|10405.1|10407.4|10405.4|10405.1|10403.1|2226
1662646200000|2022-09-08 14:10:00|10407.4|10405.4|10406.3|10404.3|10408.6|10406.6|10406.3|10404.3|2817
1662646500000|2022-09-08 14:15:00|10406.7|10404.7|10406.7|10404.7|10407.4|10405.4|10406.3|10404.3|2237
1662646800000|2022-09-08 14:20:00|10407.1|10405.1|10406.7|10404.7|10408.2|10406.2|10406.3|10404.3|1580
1662647100000|2022-09-08 14:25:00|10406.3|10404.3|10406.3|10404.3|10407.1|10405.1|10406.3|10404.3|1485
1662647400000|2022-09-08 14:30:00|10405.9|10403.9|10405.5|10403.5|10406.3|10404.3|10405.1|10403.1|3001
1662647700000|2022-09-08 14:35:00|10405.3|10403.3|10406.3|10404.3|10406.3|10404.3|10404.7|10402.7|1775
1662648000000|2022-09-08 14:40:00|10406.7|10404.7|10407.4|10405.4|10407.8|10405.8|10406.3|10404.3|1781
1662648300000|2022-09-08 14:45:00|10407.8|10405.8|10407.1|10405.1|10408.2|10406.2|10406.7|10404.7|1912
1662648600000|2022-09-08 14:50:00|10406.7|10404.7|10407.4|10405.4|10407.8|10405.8|10406.3|10404.3|2021
1662648900000|2022-09-08 14:55:00|10407.8|10405.8|10407.4|10405.4|10408.6|10406.6|10407.4|10405.4|2454
1662649200000|2022-09-08 15:00:00|10407.1|10405.1|10407.1|10405.1|10407.4|10405.4|10406.7|10404.7|1609
1662649500000|2022-09-08 15:05:00|10406.7|10404.7|10405.9|10403.9|10407.1|10405.1|10405.9|10403.9|1299
1662649800000|2022-09-08 15:10:00|10405.7|10403.7|10405.5|10403.5|10406.3|10404.3|10405.1|10403.1|1109
1662650100000|2022-09-08 15:15:00|10405.7|10403.7|10407.4|10405.4|10407.4|10405.4|10405.5|10403.5|1482
1662650400000|2022-09-08 15:20:00|10407.3|10405.3|10407.1|10405.1|10407.8|10405.8|10407.1|10405.1|885
1662650700000|2022-09-08 15:25:00|10406.7|10404.7|10406.7|10404.7|10407.4|10405.4|10406.7|10404.7|844
1662651000000|2022-09-08 15:30:00|10406.3|10404.3|10406.3|10404.3|10406.7|10404.7|10405.9|10403.9|532
1662651300000|2022-09-08 15:35:00|10405.9|10403.9|10406.7|10404.7|10406.7|10404.7|10405.9|10403.9|898
1662651600000|2022-09-08 15:40:00|10406.3|10404.3|10405.9|10403.9|10406.3|10404.3|10405.9|10403.9|1236
1662651900000|2022-09-08 15:45:00|10406.3|10404.3|10406.7|10404.7|10407.1|10405.1|10406.3|10404.3|1113
1662652200000|2022-09-08 15:50:00|10406.5|10404.5|10405.9|10403.9|10406.5|10404.5|10405.9|10403.9|1216
1662652500000|2022-09-08 15:55:00|10406.3|10404.3|10405.1|10403.1|10406.3|10404.3|10405.1|10403.1|1756
1662652800000|2022-09-08 16:00:00|10404.7|10402.7|10405.5|10403.5|10405.9|10403.9|10403.9|10401.9|2053
1662653100000|2022-09-08 16:05:00|10405.3|10403.3|10405.9|10403.9|10405.9|10403.9|10404.3|10402.3|1337
1662653400000|2022-09-08 16:10:00|10405.5|10403.5|10405.9|10403.9|10405.9|10403.9|10405.1|10403.1|1265
1662653700000|2022-09-08 16:15:00|10405.7|10403.7|10405.1|10403.1|10405.9|10403.9|10405.1|10403.1|1405
1662654000000|2022-09-08 16:20:00|10404.7|10402.7|10404.7|10402.7|10404.7|10402.7|10403.9|10401.9|554
1662654300000|2022-09-08 16:25:00|10404.3|10402.3|10405.1|10403.1|10405.5|10403.5|10404.3|10402.3|1108
1662654600000|2022-09-08 16:30:00|10404.7|10402.7|10405.9|10403.9|10405.9|10403.9|10404.7|10402.7|746
1662654900000|2022-09-08 16:35:00|10405.7|10403.7|10405.9|10403.9|10406.3|10404.3|10405.5|10403.5|786
1662655200000|2022-09-08 16:40:00|10406.3|10404.3|10405.9|10403.9|10406.3|10404.3|10405.9|10403.9|159
1662655500000|2022-09-08 16:45:00|10406.3|10404.3|10405.9|10403.9|10406.3|10404.3|10405.9|10403.9|921
1662655800000|2022-09-08 16:50:00|10406.3|10404.3|10406.7|10404.7|10406.7|10404.7|10405.9|10403.9|1259
1662656100000|2022-09-08 16:55:00|10406.3|10404.3|10406.3|10404.3|10406.7|10404.7|10406.3|10404.3|1038
1662656400000|2022-09-08 17:00:00|10406.5|10404.5|10406.7|10404.7|10406.7|10404.7|10406.3|10404.3|745
1662656700000|2022-09-08 17:05:00|10407.1|10405.1|10407.1|10405.1|10407.1|10405.1|10407.1|10405.1|606
1662657000000|2022-09-08 17:10:00|10406.7|10404.7|10407.4|10405.4|10407.4|10405.4|10406.7|10404.7|762
1662657300000|2022-09-08 17:15:00|10407.1|10405.1|10407.8|10405.8|10408.2|10406.2|10407.1|10405.1|3176
1662657600000|2022-09-08 17:20:00|10407.4|10405.4|10408|10406|10408.2|10406.2|10407.4|10405.4|417
1662657900000|2022-09-08 17:25:00|10407.8|10405.8|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|586
1662658200000|2022-09-08 17:30:00|10408.2|10406.2|10408.2|10406.2|10408.2|10406.2|10407.8|10405.8|544
1662658500000|2022-09-08 17:35:00|10407.8|10405.8|10408.6|10406.6|10408.6|10406.6|10407.8|10405.8|333
1662658800000|2022-09-08 17:40:00|10409|10407|10409|10407|10409.4|10407.4|10409|10407|1034
1662659100000|2022-09-08 17:45:00|10409.2|10407.2|10408.6|10406.6|10409.4|10407.4|10408.6|10406.6|782
1662659400000|2022-09-08 17:50:00|10408.2|10406.2|10408.6|10406.6|10409|10407|10408.2|10406.2|405
1662659700000|2022-09-08 17:55:00|10408.2|10406.2|10407.8|10405.8|10408.6|10406.6|10407.8|10405.8|321
1662660000000|2022-09-08 18:00:00|10408.2|10406.2|10407.4|10405.4|10408.2|10406.2|10407.4|10405.4|513
1662660300000|2022-09-08 18:05:00|10407.6|10405.6|10407.8|10405.8|10407.8|10405.8|10407.4|10405.4|611
1662660600000|2022-09-08 18:10:00|10407.6|10405.6|10407.4|10405.4|10407.6|10405.6|10407.4|10405.4|459
1662660900000|2022-09-08 18:15:00|10407.8|10405.8|10407.8|10405.8|10407.8|10405.8|10407.4|10405.4|1509
1662661200000|2022-09-08 18:20:00|10408.2|10406.2|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|1638
1662661500000|2022-09-08 18:25:00|10408.2|10406.2|10408.6|10406.6|10408.6|10406.6|10408.2|10406.2|932
1662661800000|2022-09-08 18:30:00|10409|10407|10407.8|10405.8|10409|10407|10407.8|10405.8|407
1662662100000|2022-09-08 18:35:00|10408.2|10406.2|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|1409
1662662400000|2022-09-08 18:40:00|10407.4|10405.4|10407.4|10405.4|10407.8|10405.8|10407.1|10405.1|1334
1662662700000|2022-09-08 18:45:00|10407.8|10405.8|10407.4|10405.4|10407.8|10405.8|10407.4|10405.4|344
1662663000000|2022-09-08 18:50:00|10407.6|10405.6|10407.4|10405.4|10407.8|10405.8|10407.4|10405.4|497
1662663300000|2022-09-08 18:55:00|10407.1|10405.1|10407.1|10405.1|10407.1|10405.1|10406.7|10404.7|1115
1662663600000|2022-09-08 19:00:00|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|10407.1|10405.1|1025
1662663900000|2022-09-08 19:05:00|10407.1|10405.1|10407.4|10405.4|10407.4|10405.4|10407.1|10405.1|320
1662664200000|2022-09-08 19:10:00|10407.6|10405.6|10407.4|10405.4|10407.8|10405.8|10407.4|10405.4|679
1662664500000|2022-09-08 19:15:00|||||||||523
1662664800000|2022-09-08 19:20:00|10407.8|10405.8|10407.8|10405.8|10407.8|10405.8|10407.8|10405.8|56
1662665100000|2022-09-08 19:25:00|10407.4|10405.4|10407.4|10405.4|10407.8|10405.8|10407.1|10405.1|378
1662665400000|2022-09-08 19:30:00|||||||||90
1662665700000|2022-09-08 19:35:00|10407.1|10405.1|10406.7|10404.7|10407.1|10405.1|10406.7|10404.7|981
1662666000000|2022-09-08 19:40:00|10406.3|10404.3|10406.3|10404.3|10406.3|10404.3|10405.5|10403.5|811
1662666300000|2022-09-08 19:45:00|10406.7|10404.7|10406.3|10404.3|10407.4|10405.4|10406.3|10404.3|927
1662666600000|2022-09-08 19:50:00|10405.9|10403.9|10405.5|10403.5|10406.3|10404.3|10405.5|10403.5|508
1662666900000|2022-09-08 19:55:00|10405.9|10403.9|10403.9|10401.9|10405.9|10403.9|10403.9|10401.9|1039
1662667200000|2022-09-08 20:00:00|10404.3|10402.3|10404.3|10402.3|10404.7|10402.7|10403.9|10401.9|1977
1662667500000|2022-09-08 20:05:00|10404.1|10402.1|10404.5|10402.5|10404.7|10402.7|10403.9|10401.9|339
1662667800000|2022-09-08 20:10:00|10404.3|10402.3|10403.5|10401.5|10404.5|10402.5|10403.1|10401.1|2318
1662668100000|2022-09-08 20:15:00|10403.1|10401.1|10404.3|10402.3|10404.3|10402.3|10402.8|10400.8|1660
1662668400000|2022-09-08 20:20:00|||||||||5430
1662668700000|2022-09-08 20:25:00|10403.9|10401.9|10403.9|10401.9|10404.3|10402.3|10403.5|10401.5|2523
1662669000000|2022-09-08 20:30:00|10403.5|10401.5|10403.9|10401.9|10404.3|10402.3|10403.5|10401.5|1219
1662669300000|2022-09-08 20:35:00|10403.5|10401.5|10403.1|10401.1|10403.5|10401.5|10403.1|10401.1|1406
1662669600000|2022-09-08 20:40:00|10402.8|10400.8|10403.1|10401.1|10403.1|10401.1|10402.4|10400.4|836
1662669900000|2022-09-08 20:45:00|10402.8|10400.8|10402.8|10400.8|10403.1|10401.1|10402.8|10400.8|670
1662670200000|2022-09-08 20:50:00|10403.1|10401.1|10403.1|10401.1|10403.5|10401.5|10403.1|10401.1|684
1662670500000|2022-09-08 20:55:00|10403.3|10401.3|10403.5|10401.5|10403.5|10401.5|10403.1|10401.1|680
1662674400000|2022-09-08 22:00:00|10403.9|10401.9|10403.5|10401.5|10403.9|10401.9|10403.5|10401.5|157
1662675000000|2022-09-08 22:10:00|||||||||2
1662675300000|2022-09-08 22:15:00|||||||||53
1662675900000|2022-09-08 22:25:00|||||||||3
1662676200000|2022-09-08 22:30:00|||||||||19
1662676500000|2022-09-08 22:35:00|10403.7|10401.7|10403.5|10401.5|10403.9|10401.9|10403.5|10401.5|84
1662676800000|2022-09-08 22:40:00|||||||||18
1662677100000|2022-09-08 22:45:00|||||||||3
1662677400000|2022-09-08 22:50:00|10403.1|10401.1|10403.5|10401.5|10403.5|10401.5|10403.1|10401.1|65
1662677700000|2022-09-08 22:55:00|10403.1|10401.1|10403.1|10401.1|10403.5|10401.5|10403.1|10401.1|30
1662678000000|2022-09-08 23:00:00|||||||||45
1662678300000|2022-09-08 23:05:00|||||||||3
1662678600000|2022-09-08 23:10:00|10402.8|10400.8|10402.8|10400.8|10402.8|10400.8|10402.8|10400.8|78
1662678900000|2022-09-08 23:15:00|||||||||5
1662679200000|2022-09-08 23:20:00|||||||||21
1662679500000|2022-09-08 23:25:00|10403|10401|10402.8|10400.8|10403|10401|10402.8|10400.8|62
1662679800000|2022-09-08 23:30:00|10403|10401|10402.8|10400.8|10403.1|10401.1|10402.8|10400.8|73
1662680100000|2022-09-08 23:35:00|||||||||10
1662680400000|2022-09-08 23:40:00|||||||||1
1662680700000|2022-09-08 23:45:00|10403|10401|10403|10401|10403.1|10401.1|10402.8|10400.8|61
1662681000000|2022-09-08 23:50:00|10403.1|10401.1|10403.1|10401.1|10403.1|10401.1|10403|10401|28
1662681300000|2022-09-08 23:55:00|||||||||1
1662681600000|2022-09-09 00:00:00|10403.5|10401.5|10403.9|10401.9|10404.3|10402.3|10403.3|10401.3|291
1662681900000|2022-09-09 00:05:00|10403.5|10401.5|10403.9|10401.9|10403.9|10401.9|10403.5|10401.5|94
1662682200000|2022-09-09 00:10:00|10404.1|10402.1|10403.5|10401.5|10404.1|10402.1|10403.5|10401.5|99
1662682500000|2022-09-09 00:15:00|10403.3|10401.3|10403.1|10401.1|10403.5|10401.5|10403.1|10401.1|64
1662682800000|2022-09-09 00:20:00|10403|10401|10403.5|10401.5|10403.5|10401.5|10403|10401|183
1662683100000|2022-09-09 00:25:00|10403.3|10401.3|10403.5|10401.5|10403.5|10401.5|10403.1|10401.1|63
1662683400000|2022-09-09 00:30:00|10403.9|10401.9|10403.5|10401.5|10403.9|10401.9|10403.5|10401.5|65
1662683700000|2022-09-09 00:35:00|10403.9|10401.9|10403.5|10401.5|10403.9|10401.9|10403.5|10401.5|26
1662684000000|2022-09-09 00:40:00|10403.9|10401.9|10403.9|10401.9|10404.3|10402.3|10403.9|10401.9|96
1662684300000|2022-09-09 00:45:00|10403.5|10401.5|10403.1|10401.1|10403.9|10401.9|10403.1|10401.1|131
1662684600000|2022-09-09 00:50:00|10402.8|10400.8|10402.4|10400.4|10403.1|10401.1|10402.4|10400.4|120
1662684900000|2022-09-09 00:55:00|10402.8|10400.8|10402.4|10400.4|10402.8|10400.8|10402.4|10400.4|105
1662685200000|2022-09-09 01:00:00|10402.6|10400.6|10402.2|10400.2|10402.8|10400.8|10402|10400|104
1662685500000|2022-09-09 01:05:00|10402.4|10400.4|10402|10400|10402.4|10400.4|10402|10400|140
1662685800000|2022-09-09 01:10:00|10402.4|10400.4|10401.2|10399.2|10402.4|10400.4|10401.2|10399.2|586
1662686100000|2022-09-09 01:15:00|10401.4|10399.4|10401.6|10399.6|10401.6|10399.6|10401.2|10399.2|66
1662686400000|2022-09-09 01:20:00|10401.2|10399.2|10401.6|10399.6|10401.6|10399.6|10401.2|10399.2|111
1662686700000|2022-09-09 01:25:00|10402|10400|10401.6|10399.6|10402|10400|10401.6|10399.6|264
1662687000000|2022-09-09 01:30:00|10401.4|10399.4|10402.4|10400.4|10402.8|10400.8|10401.4|10399.4|146
1662687300000|2022-09-09 01:35:00|10402.2|10400.2|10402.8|10400.8|10403.1|10401.1|10402.2|10400.2|210
1662687600000|2022-09-09 01:40:00|10403|10401|10402.8|10400.8|10403.1|10401.1|10402.8|10400.8|623
1662687900000|2022-09-09 01:45:00|10402.4|10400.4|10403.3|10401.3|10403.5|10401.5|10402.4|10400.4|455
1662688200000|2022-09-09 01:50:00|10403.1|10401.1|10403.5|10401.5|10403.5|10401.5|10403.1|10401.1|172
1662688500000|2022-09-09 01:55:00|10403.3|10401.3|10403.9|10401.9|10403.9|10401.9|10403.1|10401.1|133
1662688800000|2022-09-09 02:00:00|10403.7|10401.7|10404.3|10402.3|10404.3|10402.3|10403.5|10401.5|284
1662689100000|2022-09-09 02:05:00|10404.7|10402.7|10403.9|10401.9|10404.7|10402.7|10403.9|10401.9|228
1662689400000|2022-09-09 02:10:00|10403.7|10401.7|10403.9|10401.9|10403.9|10401.9|10403.5|10401.5|163
1662689700000|2022-09-09 02:15:00|10404.3|10402.3|10404.3|10402.3|10404.3|10402.3|10404.3|10402.3|140
1662690000000|2022-09-09 02:20:00|||||||||42
1662690300000|2022-09-09 02:25:00|10404.5|10402.5|10404.7|10402.7|10404.7|10402.7|10404.3|10402.3|185
1662690600000|2022-09-09 02:30:00|10404.5|10402.5|10404.7|10402.7|10404.7|10402.7|10404.5|10402.5|53
1662690900000|2022-09-09 02:35:00|10405.1|10403.1|10405.1|10403.1|10405.1|10403.1|10405.1|10403.1|590
1662691200000|2022-09-09 02:40:00|10405.5|10403.5|10405.1|10403.1|10405.5|10403.5|10405.1|10403.1|109
1662691500000|2022-09-09 02:45:00|||||||||29
1662691800000|2022-09-09 02:50:00|10405.5|10403.5|10405.9|10403.9|10405.9|10403.9|10405.1|10403.1|279
1662692100000|2022-09-09 02:55:00|||||||||202
1662692400000|2022-09-09 03:00:00|||||||||32
1662692700000|2022-09-09 03:05:00|||||||||66
1662693000000|2022-09-09 03:10:00|10406.3|10404.3|10407.1|10405.1|10407.1|10405.1|10406.3|10404.3|643
1662693300000|2022-09-09 03:15:00|||||||||129
1662693600000|2022-09-09 03:20:00|10407.4|10405.4|10407.1|10405.1|10407.4|10405.4|10407.1|10405.1|298
1662693900000|2022-09-09 03:25:00|10407.4|10405.4|10408.2|10406.2|10408.2|10406.2|10407.1|10405.1|600
1662694200000|2022-09-09 03:30:00|10407.8|10405.8|10408.2|10406.2|10408.2|10406.2|10407.8|10405.8|272
1662694500000|2022-09-09 03:35:00|10408.6|10406.6|10408.6|10406.6|10408.6|10406.6|10408.2|10406.2|284
1662694800000|2022-09-09 03:40:00|10408.2|10406.2|10408.6|10406.6|10408.6|10406.6|10408.2|10406.2|343
1662695100000|2022-09-09 03:45:00|10409|10407|10408.6|10406.6|10409|10407|10408.2|10406.2|350
1662695400000|2022-09-09 03:50:00|||||||||44
1662695700000|2022-09-09 03:55:00|10408.2|10406.2|10407.4|10405.4|10408.2|10406.2|10407.4|10405.4|590
1662696000000|2022-09-09 04:00:00|10407.8|10405.8|10407.4|10405.4|10408.2|10406.2|10407.1|10405.1|332
1662696300000|2022-09-09 04:05:00|10407.3|10405.3|10408|10406|10408.2|10406.2|10407.3|10405.3|276
1662696600000|2022-09-09 04:10:00|10407.8|10405.8|10408.6|10406.6|10408.6|10406.6|10407.8|10405.8|49
1662696900000|2022-09-09 04:15:00|10408.4|10406.4|10408.6|10406.6|10409|10407|10408.2|10406.2|195
1662697200000|2022-09-09 04:20:00|||||||||88
1662697500000|2022-09-09 04:25:00|10409|10407|10408.6|10406.6|10409|10407|10408.6|10406.6|45
1662697800000|2022-09-09 04:30:00|10408.2|10406.2|10408.6|10406.6|10408.6|10406.6|10408.2|10406.2|139
1662698100000|2022-09-09 04:35:00|10409|10407|10409|10407|10409.4|10407.4|10408.6|10406.6|148
1662698400000|2022-09-09 04:40:00|10408.6|10406.6|10408.6|10406.6|10409|10407|10408.6|10406.6|236
1662698700000|2022-09-09 04:45:00|||||||||35
1662699000000|2022-09-09 04:50:00|10408.2|10406.2|10408.2|10406.2|10408.2|10406.2|10407.8|10405.8|120
1662699300000|2022-09-09 04:55:00|10408|10406|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|56
1662699600000|2022-09-09 05:00:00|10408|10406|10407.8|10405.8|10408.2|10406.2|10407.8|10405.8|121
1662699900000|2022-09-09 05:05:00|||||||||32
1662700200000|2022-09-09 05:10:00|||||||||34
1662700500000|2022-09-09 05:15:00|10408.2|10406.2|10408.2|10406.2|10408.2|10406.2|10408.2|10406.2|118
1662700800000|2022-09-09 05:20:00|10408.6|10406.6|10408.2|10406.2|10408.6|10406.6|10408.2|10406.2|115
1662701100000|2022-09-09 05:25:00|||||||||96
1662701400000|2022-09-09 05:30:00|10408|10406|10407.8|10405.8|10408|10406|10407.8|10405.8|34
1662701700000|2022-09-09 05:35:00|10407.4|10405.4|10407.8|10405.8|10407.8|10405.8|10407.4|10405.4|84
1662702000000|2022-09-09 05:40:00|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|53
1662702300000|2022-09-09 05:45:00|10407.6|10405.6|10407.8|10405.8|10407.8|10405.8|10407.4|10405.4|177
1662702600000|2022-09-09 05:50:00|10407.6|10405.6|10406.7|10404.7|10407.8|10405.8|10406.7|10404.7|522
1662702900000|2022-09-09 05:55:00|10406.3|10404.3|10406.7|10404.7|10407.1|10405.1|10406.3|10404.3|567
1662703200000|2022-09-09 06:00:00|10407.1|10405.1|10407.1|10405.1|10407.4|10405.4|10405.9|10403.9|600
1662703500000|2022-09-09 06:05:00|10407.3|10405.3|10406.7|10404.7|10407.4|10405.4|10405.9|10403.9|240
1662703800000|2022-09-09 06:10:00|10406.3|10404.3|10406.7|10404.7|10407.1|10405.1|10406.3|10404.3|396
1662704100000|2022-09-09 06:15:00|10406.9|10404.9|10407.8|10405.8|10408.2|10406.2|10406.7|10404.7|223
1662704400000|2022-09-09 06:20:00|10408|10406|10406.7|10404.7|10408|10406|10406.7|10404.7|243
1662704700000|2022-09-09 06:25:00|10406.9|10404.9|10405.9|10403.9|10407.1|10405.1|10405.1|10403.1|282
1662705000000|2022-09-09 06:30:00|10405.5|10403.5|10404.3|10402.3|10405.9|10403.9|10404.3|10402.3|543
1662705300000|2022-09-09 06:35:00|10404.1|10402.1|10405.9|10403.9|10405.9|10403.9|10403.9|10401.9|340
1662705600000|2022-09-09 06:40:00|10405.7|10403.7|10407.1|10405.1|10407.4|10405.4|10405.5|10403.5|1131
1662705900000|2022-09-09 06:45:00|10406.9|10404.9|10407.1|10405.1|10407.4|10405.4|10406.7|10404.7|60
1662706200000|2022-09-09 06:50:00|10406.9|10404.9|10406.3|10404.3|10406.9|10404.9|10405.7|10403.7|848
1662706500000|2022-09-09 06:55:00|10406.5|10404.5|10406.7|10404.7|10407.1|10405.1|10406.3|10404.3|270
1662706800000|2022-09-09 07:00:00|10406.5|10404.5|10407.1|10405.1|10408.2|10406.2|10406.3|10404.3|332
1662707100000|2022-09-09 07:05:00|10407.3|10405.3|10405.5|10403.5|10407.3|10405.3|10405.3|10403.3|320
1662707400000|2022-09-09 07:10:00|10405.3|10403.3|10407.4|10405.4|10407.4|10405.4|10405.1|10403.1|1671
1662707700000|2022-09-09 07:15:00|10407.1|10405.1|10407.1|10405.1|10407.4|10405.4|10406.3|10404.3|615
1662708000000|2022-09-09 07:20:00|10406.9|10404.9|10406.3|10404.3|10407.1|10405.1|10405.9|10403.9|183
1662708300000|2022-09-09 07:25:00|10406.5|10404.5|10404.5|10402.5|10406.7|10404.7|10404.3|10402.3|330
1662708600000|2022-09-09 07:30:00|10404.7|10402.7|10403.5|10401.5|10405.5|10403.5|10403.5|10401.5|644
1662708900000|2022-09-09 07:35:00|10403.7|10401.7|10403.1|10401.1|10403.9|10401.9|10402.4|10400.4|2122
1662709200000|2022-09-09 07:40:00|10402.8|10400.8|10402.8|10400.8|10403.1|10401.1|10402.8|10400.8|436
1662709500000|2022-09-09 07:45:00|10403|10401|10404.3|10402.3|10404.5|10402.5|10402.8|10400.8|411
1662709800000|2022-09-09 07:50:00|10404.5|10402.5|10403.5|10401.5|10404.5|10402.5|10403.1|10401.1|690
1662710100000|2022-09-09 07:55:00|10403.3|10401.3|10403.5|10401.5|10404.3|10402.3|10403.1|10401.1|205
1662710400000|2022-09-09 08:00:00|10403.7|10401.7|10403.5|10401.5|10403.9|10401.9|10402.8|10400.8|524
1662710700000|2022-09-09 08:05:00|10403.7|10401.7|10404.7|10402.7|10404.7|10402.7|10403.1|10401.1|491
1662711000000|2022-09-09 08:10:00|10404.3|10402.3|10405.9|10403.9|10405.9|10403.9|10404.3|10402.3|450
1662711300000|2022-09-09 08:15:00|10405.7|10403.7|10405.9|10403.9|10405.9|10403.9|10404.7|10402.7|560
1662711600000|2022-09-09 08:20:00|10406.1|10404.1|10406.7|10404.7|10407.1|10405.1|10405.9|10403.9|1357
1662711900000|2022-09-09 08:25:00|10406.3|10404.3|10407.4|10405.4|10407.4|10405.4|10406.3|10404.3|643
1662712200000|2022-09-09 08:30:00|10407.8|10405.8|10407.4|10405.4|10407.8|10405.8|10406.7|10404.7|641
1662712500000|2022-09-09 08:35:00|10407.3|10405.3|10407.1|10405.1|10407.8|10405.8|10406.7|10404.7|248
1662712800000|2022-09-09 08:40:00|10406.9|10404.9|10407.4|10405.4|10408.6|10406.6|10406.7|10404.7|239
1662713100000|2022-09-09 08:45:00|10407.8|10405.8|10408.6|10406.6|10408.6|10406.6|10407.4|10405.4|604
1662713400000|2022-09-09 08:50:00|10408.4|10406.4|10408.8|10406.8|10409|10407|10407.8|10405.8|1026
1662713700000|2022-09-09 08:55:00|10408.6|10406.6|10409.8|10407.8|10410.2|10408.2|10408.6|10406.6|449
1662714000000|2022-09-09 09:00:00|10410|10408|10409.8|10407.8|10410.6|10408.6|10409|10407|714
1662714300000|2022-09-09 09:05:00|10410|10408|10409.8|10407.8|10410.2|10408.2|10409.2|10407.2|179
1662714600000|2022-09-09 09:10:00|10410|10408|10410.8|10408.8|10411|10409|10409.8|10407.8|522
1662714900000|2022-09-09 09:15:00|10410.6|10408.6|10411|10409|10411|10409|10409.8|10407.8|472
1662715200000|2022-09-09 09:20:00|10411.4|10409.4|10412.1|10410.1|10412.9|10410.9|10411.4|10409.4|1721
1662715500000|2022-09-09 09:25:00|10411.9|10409.9|10411.4|10409.4|10412.5|10410.5|10411|10409|672
1662715800000|2022-09-09 09:30:00|10411.2|10409.2|10411.2|10409.2|10411.7|10409.7|10411|10409|151
1662716100000|2022-09-09 09:35:00|10411.4|10409.4|10411|10409|10411.7|10409.7|10410.6|10408.6|408
1662716400000|2022-09-09 09:40:00|10411.2|10409.2|10411.4|10409.4|10411.4|10409.4|10410.6|10408.6|113
1662716700000|2022-09-09 09:45:00|10411.2|10409.2|10411.4|10409.4|10411.7|10409.7|10411|10409|71
1662717000000|2022-09-09 09:50:00|10411.2|10409.2|10411.4|10409.4|10411.4|10409.4|10410.8|10408.8|329
1662717300000|2022-09-09 09:55:00|10411|10409|10411.2|10409.2|10411.7|10409.7|10411|10409|378
1662717600000|2022-09-09 10:00:00|10411.4|10409.4|10412.5|10410.5|10412.9|10410.9|10411|10409|600
1662717900000|2022-09-09 10:05:00|10412.9|10410.9|10412.1|10410.1|10412.9|10410.9|10412.1|10410.1|565
1662718200000|2022-09-09 10:10:00|10412.3|10410.3|10412.7|10410.7|10412.9|10410.9|10412.1|10410.1|267
1662718500000|2022-09-09 10:15:00|10412.9|10410.9|10411.4|10409.4|10412.9|10410.9|10411|10409|905
1662718800000|2022-09-09 10:20:00|10411.2|10409.2|10411.2|10409.2|10411.5|10409.5|10411.2|10409.2|170
1662719100000|2022-09-09 10:25:00|10411.4|10409.4|10411.4|10409.4|10411.4|10409.4|10410.6|10408.6|445
1662719400000|2022-09-09 10:30:00|10411.7|10409.7|10412.9|10410.9|10412.9|10410.9|10411.7|10409.7|343
1662719700000|2022-09-09 10:35:00|10412.7|10410.7|10412.9|10410.9|10413.1|10411.1|10412.5|10410.5|213
1662720000000|2022-09-09 10:40:00|10413.3|10411.3|10413.3|10411.3|10413.7|10411.7|10413.1|10411.1|733
1662720300000|2022-09-09 10:45:00|10414.1|10412.1|10414.5|10412.5|10415.3|10413.3|10413.9|10411.9|941
1662720600000|2022-09-09 10:50:00|10414.1|10412.1|10414.1|10412.1|10414.5|10412.5|10413.7|10411.7|335
1662720900000|2022-09-09 10:55:00|10413.7|10411.7|10412.9|10410.9|10413.9|10411.9|10412.5|10410.5|220
1662721200000|2022-09-09 11:00:00|10412.5|10410.5|10412.7|10410.7|10413.3|10411.3|10412.5|10410.5|1156
1662721500000|2022-09-09 11:05:00|10412.5|10410.5|10412.5|10410.5|10412.9|10410.9|10412.5|10410.5|867
1662721800000|2022-09-09 11:10:00|10412.7|10410.7|10413.3|10411.3|10413.3|10411.3|10412.5|10410.5|806
1662722100000|2022-09-09 11:15:00|10412.9|10410.9|10412.9|10410.9|10413.3|10411.3|10412.5|10410.5|708
1662722400000|2022-09-09 11:20:00|10412.7|10410.7|10412.5|10410.5|10412.9|10410.9|10412.1|10410.1|315
1662722700000|2022-09-09 11:25:00|10412.9|10410.9|10412.9|10410.9|10412.9|10410.9|10412.5|10410.5|254
1662723000000|2022-09-09 11:30:00|10412.5|10410.5|10411|10409|10412.5|10410.5|10410.8|10408.8|866
1662723300000|2022-09-09 11:35:00|10411.4|10409.4|10411.4|10409.4|10412.1|10410.1|10411|10409|660
1662723600000|2022-09-09 11:40:00|10411.2|10409.2|10411.4|10409.4|10411.7|10409.7|10411|10409|371
1662723900000|2022-09-09 11:45:00|10411.2|10409.2|10410.2|10408.2|10411.7|10409.7|10410.2|10408.2|701
1662724200000|2022-09-09 11:50:00|10410.6|10408.6|10409.4|10407.4|10410.6|10408.6|10409|10407|512
1662724500000|2022-09-09 11:55:00|10409.2|10407.2|10409.4|10407.4|10409.4|10407.4|10409|10407|85
1662724800000|2022-09-09 12:00:00|10409.8|10407.8|10407.4|10405.4|10409.8|10407.8|10407.4|10405.4|922
1662725100000|2022-09-09 12:05:00|10407.8|10405.8|10407.4|10405.4|10407.8|10405.8|10407.1|10405.1|517
1662725400000|2022-09-09 12:10:00|10407.6|10405.6|10407.1|10405.1|10408.2|10406.2|10407.1|10405.1|1254
1662725700000|2022-09-09 12:15:00|10407.3|10405.3|10408.2|10406.2|10408.2|10406.2|10407.1|10405.1|576
1662726000000|2022-09-09 12:20:00|10407.8|10405.8|10407.4|10405.4|10407.8|10405.8|10407.1|10405.1|1206
1662726300000|2022-09-09 12:25:00|10407.6|10405.6|10407.1|10405.1|10408.2|10406.2|10407.1|10405.1|2048
1662726600000|2022-09-09 12:30:00|10407.4|10405.4|10410.2|10408.2|10410.6|10408.6|10407.4|10405.4|2216
1662726900000|2022-09-09 12:35:00|10409.8|10407.8|10410.2|10408.2|10410.6|10408.6|10409.4|10407.4|1889
1662727200000|2022-09-09 12:40:00|10410.6|10408.6|10411|10409|10411.4|10409.4|10410.2|10408.2|1372
1662727500000|2022-09-09 12:45:00|10410.6|10408.6|10409.8|10407.8|10411|10409|10409|10407|1873
1662727800000|2022-09-09 12:50:00|10410.2|10408.2|10407.8|10405.8|10410.2|10408.2|10407.8|10405.8|1077
1662728100000|2022-09-09 12:55:00|10408.2|10406.2|10407.8|10405.8|10409.8|10407.8|10407.8|10405.8|1425
1662728400000|2022-09-09 13:00:00|10408.2|10406.2|10409|10407|10409.4|10407.4|10407.8|10405.8|1659
1662728700000|2022-09-09 13:05:00|10409.4|10407.4|10410.2|10408.2|10410.6|10408.6|10409|10407|1617
1662729000000|2022-09-09 13:10:00|10409.8|10407.8|10409.8|10407.8|10410.6|10408.6|10409.4|10407.4|1329
1662729300000|2022-09-09 13:15:00|10410.2|10408.2|10409.8|10407.8|10411.7|10409.7|10409.8|10407.8|3612
1662729600000|2022-09-09 13:20:00|10409.6|10407.6|10407.4|10405.4|10410.2|10408.2|10407.4|10405.4|2695
1662729900000|2022-09-09 13:25:00|10407.8|10405.8|10405.1|10403.1|10408.2|10406.2|10404.3|10402.3|3989
1662730200000|2022-09-09 13:30:00|10404.9|10402.9|10405.1|10403.1|10406.7|10404.7|10404.7|10402.7|2777
1662730500000|2022-09-09 13:35:00|10404.7|10402.7|10403.1|10401.1|10404.7|10402.7|10402.8|10400.8|4606
1662730800000|2022-09-09 13:40:00|10403|10401|10402.2|10400.2|10403.9|10401.9|10402|10400|3070
1662731100000|2022-09-09 13:45:00|10402.4|10400.4|10403.9|10401.9|10404.3|10402.3|10402.2|10400.2|2481
1662731400000|2022-09-09 13:50:00|10404.3|10402.3|10402.4|10400.4|10404.5|10402.5|10402.4|10400.4|1507
1662731700000|2022-09-09 13:55:00|10402.8|10400.8|10404.3|10402.3|10404.3|10402.3|10401.6|10399.6|1869
1662732000000|2022-09-09 14:00:00|10403.9|10401.9|10406.3|10404.3|10407.4|10405.4|10403.9|10401.9|3769
1662732300000|2022-09-09 14:05:00|10405.9|10403.9|10408.2|10406.2|10408.6|10406.6|10405.9|10403.9|1705
1662732600000|2022-09-09 14:10:00|10408.4|10406.4|10408.2|10406.2|10409|10407|10407.4|10405.4|791
1662732900000|2022-09-09 14:15:00|10408.6|10406.6|10407.4|10405.4|10409.8|10407.8|10407.1|10405.1|2524
1662733200000|2022-09-09 14:20:00|10407.1|10405.1|10406.7|10404.7|10407.3|10405.3|10406.3|10404.3|1206
1662733500000|2022-09-09 14:25:00|10406.5|10404.5|10407.1|10405.1|10407.1|10405.1|10405.9|10403.9|1199
1662733800000|2022-09-09 14:30:00|10406.7|10404.7|10407.1|10405.1|10407.1|10405.1|10406.3|10404.3|1829
1662734100000|2022-09-09 14:35:00|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|10406.7|10404.7|769
1662734400000|2022-09-09 14:40:00|10407.6|10405.6|10407.4|10405.4|10407.8|10405.8|10407.1|10405.1|1803
1662734700000|2022-09-09 14:45:00|10407.8|10405.8|10406.7|10404.7|10407.8|10405.8|10406.7|10404.7|684
1662735000000|2022-09-09 14:50:00|10406.3|10404.3|10406.3|10404.3|10406.7|10404.7|10406.3|10404.3|611
1662735300000|2022-09-09 14:55:00|10405.9|10403.9|10405.5|10403.5|10406.3|10404.3|10405.5|10403.5|899
1662735600000|2022-09-09 15:00:00|10405.1|10403.1|10404.3|10402.3|10405.1|10403.1|10404.3|10402.3|1093
1662735900000|2022-09-09 15:05:00|10404.7|10402.7|10403.9|10401.9|10405.5|10403.5|10403.9|10401.9|1123
1662736200000|2022-09-09 15:10:00|10403.7|10401.7|10403.5|10401.5|10403.9|10401.9|10403.1|10401.1|759
1662736500000|2022-09-09 15:15:00|10403.1|10401.1|10402|10400|10403.9|10401.9|10402|10400|2335
1662736800000|2022-09-09 15:20:00|10401.6|10399.6|10402|10400|10403.1|10401.1|10401.6|10399.6|1162
1662737100000|2022-09-09 15:25:00|10402.4|10400.4|10402|10400|10403|10401|10402|10400|596
1662737400000|2022-09-09 15:30:00|10402.2|10400.2|10403|10401|10403.1|10401.1|10402|10400|803
1662737700000|2022-09-09 15:35:00|10403.1|10401.1|10403.9|10401.9|10403.9|10401.9|10402.8|10400.8|500
1662738000000|2022-09-09 15:40:00|10403.7|10401.7|10405.1|10403.1|10405.5|10403.5|10403.7|10401.7|4022
1662738300000|2022-09-09 15:45:00|10404.9|10402.9|10405.5|10403.5|10405.9|10403.9|10404.7|10402.7|1030
1662738600000|2022-09-09 15:50:00|10405.7|10403.7|10404.3|10402.3|10405.9|10403.9|10403.9|10401.9|2031
1662738900000|2022-09-09 15:55:00|10403.9|10401.9|10403.9|10401.9|10403.9|10401.9|10403.5|10401.5|884
1662739200000|2022-09-09 16:00:00|10403.7|10401.7|10401.4|10399.4|10404.3|10402.3|10401.2|10399.2|2986
1662739500000|2022-09-09 16:05:00|10401.6|10399.6|10400|10398|10401.6|10399.6|10400|10398|523
1662739800000|2022-09-09 16:10:00|10400.4|10398.4|10400|10398|10400.4|10398.4|10400|10398|926
1662740100000|2022-09-09 16:15:00|10399.6|10397.6|10397.7|10395.7|10399.6|10397.6|10397.3|10395.3|1810
1662740400000|2022-09-09 16:20:00|10397.3|10395.3|10398.5|10396.5|10398.9|10396.9|10397.3|10395.3|1346
1662740700000|2022-09-09 16:25:00|10398.1|10396.1|10398.5|10396.5|10398.5|10396.5|10397.7|10395.7|1125
1662741000000|2022-09-09 16:30:00|10398.9|10396.9|10398.9|10396.9|10399.2|10397.2|10398.5|10396.5|1271
1662741300000|2022-09-09 16:35:00|10398.5|10396.5|10397.3|10395.3|10398.5|10396.5|10397.3|10395.3|2128
1662741600000|2022-09-09 16:40:00|10397.7|10395.7|10396.9|10394.9|10397.7|10395.7|10396.5|10394.5|1538
1662741900000|2022-09-09 16:45:00|10397.3|10395.3|10398.1|10396.1|10398.1|10396.1|10396.9|10394.9|1901
1662742200000|2022-09-09 16:50:00|10397.9|10395.9|10397.3|10395.3|10398.1|10396.1|10396.9|10394.9|908
1662742500000|2022-09-09 16:55:00|10397.5|10395.5|10397.7|10395.7|10398.1|10396.1|10396.9|10394.9|930
1662742800000|2022-09-09 17:00:00|10397.3|10395.3|10397.3|10395.3|10397.7|10395.7|10396.9|10394.9|1672
1662743100000|2022-09-09 17:05:00|10397.1|10395.1|10395.7|10393.7|10397.3|10395.3|10395.7|10393.7|1264
1662743400000|2022-09-09 17:10:00|10396.1|10394.1|10396.1|10394.1|10396.1|10394.1|10395.3|10393.3|2124
1662743700000|2022-09-09 17:15:00|10396.3|10394.3|10396.5|10394.5|10396.5|10394.5|10396.1|10394.1|1152
1662744000000|2022-09-09 17:20:00|10396.9|10394.9|10397.3|10395.3|10397.7|10395.7|10396.9|10394.9|630
1662744300000|2022-09-09 17:25:00|10396.9|10394.9|10396.5|10394.5|10396.9|10394.9|10396.5|10394.5|323
1662744600000|2022-09-09 17:30:00|10396.1|10394.1|10396.1|10394.1|10396.1|10394.1|10396.1|10394.1|117
1662744900000|2022-09-09 17:35:00|10396.5|10394.5|10396.5|10394.5|10396.5|10394.5|10396.1|10394.1|319
1662745200000|2022-09-09 17:40:00|10396.1|10394.1|10396.5|10394.5|10396.5|10394.5|10396.1|10394.1|335
1662745500000|2022-09-09 17:45:00|10396.1|10394.1|10395.7|10393.7|10396.1|10394.1|10395.7|10393.7|368
1662745800000|2022-09-09 17:50:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|290
1662746100000|2022-09-09 17:55:00|10394.9|10392.9|10394.2|10392.2|10394.9|10392.9|10393.8|10391.8|1057
1662746400000|2022-09-09 18:00:00|10393.8|10391.8|10393|10391|10394.2|10392.2|10393|10391|1785
1662746700000|2022-09-09 18:05:00|10393.4|10391.4|10391.8|10389.8|10393.4|10391.4|10391.8|10389.8|1010
1662747000000|2022-09-09 18:10:00|10392.2|10390.2|10392.6|10390.6|10392.6|10390.6|10391.8|10389.8|1429
1662747300000|2022-09-09 18:15:00|10393|10391|10392.6|10390.6|10393.4|10391.4|10392.2|10390.2|778
1662747600000|2022-09-09 18:20:00|10393|10391|10392.6|10390.6|10393|10391|10392.2|10390.2|903
1662747900000|2022-09-09 18:25:00|10393|10391|10393|10391|10393|10391|10392.4|10390.4|1663
1662748200000|2022-09-09 18:30:00|10393.4|10391.4|10393|10391|10393.4|10391.4|10393|10391|1022
1662748500000|2022-09-09 18:35:00|10393.4|10391.4|10392.6|10390.6|10393.4|10391.4|10392.6|10390.6|466
1662748800000|2022-09-09 18:40:00|10393|10391|10393|10391|10393|10391|10392.6|10390.6|417
1662749100000|2022-09-09 18:45:00|10392.6|10390.6|10393.4|10391.4|10393.4|10391.4|10392.6|10390.6|1175
1662749400000|2022-09-09 18:50:00|10393.6|10391.6|10393|10391|10393.8|10391.8|10392.6|10390.6|1736
1662749700000|2022-09-09 18:55:00|10392.6|10390.6|10392.6|10390.6|10393|10391|10392.2|10390.2|1991
1662750000000|2022-09-09 19:00:00|10393|10391|10393|10391|10393|10391|10392.6|10390.6|2288
1662750300000|2022-09-09 19:05:00|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|10393|10391|1103
1662750600000|2022-09-09 19:10:00|10393.8|10391.8|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|991
1662750900000|2022-09-09 19:15:00|10393.6|10391.6|10393.4|10391.4|10393.6|10391.6|10393.4|10391.4|590
1662751200000|2022-09-09 19:20:00|10393|10391|10393|10391|10393|10391|10393|10391|932
1662751500000|2022-09-09 19:25:00|10392.6|10390.6|10393|10391|10393|10391|10392.6|10390.6|607
1662751800000|2022-09-09 19:30:00|10392.6|10390.6|10392.8|10390.8|10393|10391|10392.4|10390.4|486
1662752100000|2022-09-09 19:35:00|10393|10391|10393.4|10391.4|10393.4|10391.4|10392.6|10390.6|1098
1662752400000|2022-09-09 19:40:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|306
1662752700000|2022-09-09 19:45:00|10394.2|10392.2|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|981
1662753000000|2022-09-09 19:50:00|10393.6|10391.6|10393.8|10391.8|10393.8|10391.8|10393|10391|896
1662753300000|2022-09-09 19:55:00|10394|10392|10393.8|10391.8|10394.6|10392.6|10393.8|10391.8|1263
1662753600000|2022-09-09 20:00:00|10394.2|10392.2|10394.2|10392.2|10394.6|10392.6|10393.8|10391.8|2045
1662753900000|2022-09-09 20:05:00|10393.8|10391.8|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|809
1662754200000|2022-09-09 20:10:00|10393.8|10391.8|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|321
1662754500000|2022-09-09 20:15:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|430
1662754800000|2022-09-09 20:20:00|10393.4|10391.4|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|769
1662755100000|2022-09-09 20:25:00|10393|10391|10393.4|10391.4|10393.4|10391.4|10393|10391|439
1662755400000|2022-09-09 20:30:00|10393.8|10391.8|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|431
1662755700000|2022-09-09 20:35:00|10393|10391|10393.4|10391.4|10393.4|10391.4|10393|10391|447
1662756000000|2022-09-09 20:40:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|372
1662756300000|2022-09-09 20:45:00|10394|10392|10393.4|10391.4|10394.2|10392.2|10393.4|10391.4|264
1662756600000|2022-09-09 20:50:00|10393.6|10391.6|10393.8|10391.8|10394.2|10392.2|10393.4|10391.4|210
1662756900000|2022-09-09 20:55:00|10393.6|10391.6|10394.2|10392.2|10394.2|10392.2|10393.6|10391.6|846
1662933600000|2022-09-11 22:00:00|10392.2|10390.2|10394.2|10392.2|10394.2|10392.2|10391.4|10389.4|295
1662933900000|2022-09-11 22:05:00|10394.6|10392.6|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|59
1662934200000|2022-09-11 22:10:00|10394|10392|10393.4|10391.4|10394.2|10392.2|10393.2|10391.2|89
1662934500000|2022-09-11 22:15:00|10393.6|10391.6|10393.8|10391.8|10393.8|10391.8|10393.6|10391.6|7
1662934800000|2022-09-11 22:20:00|10393.6|10391.6|10393.6|10391.6|10393.6|10391.6|10393.6|10391.6|15